date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,45.75,45.93,45.6,45.75,168500.0,37.8148,37.9635,37.6908,37.8148,168500.0
2004-01-23 10:00:00,45.72,46.19,45.69,46.18,208800.0,37.79,38.1784,37.7652,38.1702,208800.0
2004-01-23 10:30:00,46.18,46.25,45.98,46.11,140100.0,38.1702,38.228,38.0049,38.1123,140100.0
2004-01-23 11:00:00,46.1,46.25,45.98,46.08,76000.0,38.104,38.228,38.0049,38.0875,76000.0
2004-01-23 11:30:00,46.1,46.18,45.98,46.0,64200.0,38.104,38.1702,38.0049,38.0214,64200.0
2004-01-23 12:00:00,46.0,46.1,45.87,45.93,163100.0,38.0214,38.104,37.9139,37.9635,163100.0
2004-01-23 12:30:00,45.93,46.0,45.55,45.65,196900.0,37.9635,38.0214,37.6494,37.7321,196900.0
2004-01-23 13:00:00,45.65,45.81,45.4,45.41,83400.0,37.7321,37.8643,37.5255,37.5337,83400.0
2004-01-23 13:30:00,45.41,45.41,44.97,45.05,125700.0,37.5337,37.5337,37.17,37.2362,125700.0
2004-01-23 14:00:00,45.03,45.76,44.89,45.04,125400.0,37.2196,37.823,37.1039,37.2279,125400.0
2004-01-23 14:30:00,45.03,45.28,45.03,45.27,103000.0,37.2196,37.4263,37.2196,37.418,103000.0
2004-01-23 15:00:00,45.27,45.32,45.0,45.26,116200.0,37.418,37.4593,37.1948,37.4097,116200.0
2004-01-23 15:30:00,45.26,45.58,45.21,45.45,115300.0,37.4097,37.6742,37.3684,37.5668,115300.0
2004-01-26 09:30:00,45.49,45.49,44.83,44.96,96400.0,37.5998,37.5998,37.0543,37.1618,96400.0
2004-01-26 10:00:00,44.97,45.3,44.65,44.7,149500.0,37.17,37.4428,36.9055,36.9469,149500.0
2004-01-26 10:30:00,44.7,45.15,44.52,44.97,65100.0,36.9469,37.3188,36.7981,37.17,65100.0
2004-01-26 11:00:00,44.97,45.13,44.95,45.02,41000.0,37.17,37.3023,37.1535,37.2114,41000.0
2004-01-26 11:30:00,44.98,45.47,44.98,45.47,66900.0,37.1783,37.5833,37.1783,37.5833,66900.0
2004-01-26 12:00:00,45.43,45.54,45.26,45.29,36100.0,37.5503,37.6412,37.4097,37.4345,36100.0
2004-01-26 12:30:00,45.29,45.38,45.2,45.27,21900.0,37.4345,37.5089,37.3601,37.418,21900.0
2004-01-26 13:00:00,45.33,45.45,45.27,45.37,28700.0,37.4676,37.5668,37.418,37.5007,28700.0
2004-01-26 13:30:00,45.35,45.47,45.32,45.37,38800.0,37.4841,37.5833,37.4593,37.5007,38800.0
2004-01-26 14:00:00,45.36,45.49,45.35,45.45,188700.0,37.4924,37.5998,37.4841,37.5668,188700.0
2004-01-26 14:30:00,45.43,45.54,45.41,45.53,291500.0,37.5503,37.6412,37.5337,37.6329,291500.0
2004-01-26 15:00:00,45.53,45.55,45.34,45.37,68000.0,37.6329,37.6494,37.4759,37.5007,68000.0
2004-01-26 15:30:00,45.36,45.55,45.33,45.5,126600.0,37.4924,37.6494,37.4676,37.6081,126600.0
2004-01-27 09:30:00,45.5,45.88,45.12,45.2,216900.0,37.6081,37.9222,37.294,37.3601,216900.0
2004-01-27 10:00:00,45.21,45.62,45.12,45.33,218900.0,37.3684,37.7073,37.294,37.4676,218900.0
2004-01-27 10:30:00,45.34,45.54,45.31,45.36,162500.0,37.4759,37.6412,37.4511,37.4924,162500.0
2004-01-27 11:00:00,45.35,45.35,45.02,45.08,153300.0,37.4841,37.4841,37.2114,37.261,153300.0
2004-01-27 11:30:00,45.08,45.3,45.07,45.18,134100.0,37.261,37.4428,37.2527,37.3436,134100.0
2004-01-27 12:00:00,45.17,45.17,44.67,44.75,192800.0,37.3354,37.3354,36.9221,36.9882,192800.0
2004-01-27 12:30:00,44.75,45.01,44.75,44.92,154400.0,36.9882,37.2031,36.9882,37.1287,154400.0
2004-01-27 13:00:00,44.91,45.02,44.88,44.92,105700.0,37.1204,37.2114,37.0957,37.1287,105700.0
2004-01-27 13:30:00,44.92,45.07,44.89,45.06,89000.0,37.1287,37.2527,37.1039,37.2444,89000.0
2004-01-27 14:00:00,45.06,45.07,44.92,44.98,112100.0,37.2444,37.2527,37.1287,37.1783,112100.0
2004-01-27 14:30:00,45.02,45.06,44.89,44.91,95000.0,37.2114,37.2444,37.1039,37.1204,95000.0
2004-01-27 15:00:00,44.91,45.0,44.8,44.9,119100.0,37.1204,37.1948,37.0295,37.1122,119100.0
2004-01-27 15:30:00,44.89,45.2,44.81,45.15,213300.0,37.1039,37.3601,37.0378,37.3188,213300.0
2004-01-28 09:30:00,45.45,45.45,45.0,45.19,99800.0,37.5668,37.5668,37.1948,37.3519,99800.0
2004-01-28 10:00:00,45.17,45.18,44.07,44.19,162900.0,37.3354,37.3436,36.4261,36.5253,162900.0
2004-01-28 10:30:00,44.18,44.19,43.7,43.94,174200.0,36.5171,36.5253,36.1203,36.3187,174200.0
2004-01-28 11:00:00,43.94,44.42,43.94,44.26,91800.0,36.3187,36.7154,36.3187,36.5832,91800.0
2004-01-28 11:30:00,44.16,44.26,43.98,44.26,112500.0,36.5005,36.5832,36.3518,36.5832,112500.0
2004-01-28 12:00:00,44.27,44.34,44.1,44.25,139800.0,36.5915,36.6493,36.4509,36.5749,139800.0
2004-01-28 12:30:00,44.23,44.48,44.23,44.42,71700.0,36.5584,36.765,36.5584,36.7154,71700.0
2004-01-28 13:00:00,44.42,44.42,44.23,44.31,59900.0,36.7154,36.7154,36.5584,36.6245,59900.0
2004-01-28 13:30:00,44.31,44.65,44.31,44.61,106500.0,36.6245,36.9055,36.6245,36.8725,106500.0
2004-01-28 14:00:00,44.61,44.61,43.6,43.84,317300.0,36.8725,36.8725,36.0377,36.236,317300.0
2004-01-28 14:30:00,43.89,43.99,43.31,43.6,280100.0,36.2774,36.36,35.798,36.0377,280100.0
2004-01-28 15:00:00,43.61,43.75,43.22,43.3,129400.0,36.0459,36.1616,35.7236,35.7897,129400.0
2004-01-28 15:30:00,43.35,43.55,43.18,43.55,251800.0,35.831,35.9963,35.6905,35.9963,251800.0
2004-02-02 09:30:00,43.13,44.0,42.99,43.8,303100.0,35.6492,36.3683,35.5335,36.203,303100.0
2004-02-02 10:00:00,43.79,43.79,42.83,43.13,238300.0,36.1947,36.1947,35.4012,35.6492,238300.0
2004-02-02 10:30:00,43.11,43.27,42.81,42.95,90900.0,35.6327,35.7649,35.3847,35.5004,90900.0
2004-02-02 11:00:00,42.98,43.25,42.85,43.24,80800.0,35.5252,35.7484,35.4178,35.7401,80800.0
2004-02-02 11:30:00,43.25,43.7,43.25,43.69,119200.0,35.7484,36.1203,35.7484,36.1121,119200.0
2004-02-02 12:00:00,43.7,44.0,43.65,43.88,100200.0,36.1203,36.3683,36.079,36.2691,100200.0
2004-02-02 12:30:00,43.89,44.22,43.85,44.08,80600.0,36.2774,36.5501,36.2443,36.4344,80600.0
2004-02-02 13:00:00,44.08,44.18,43.97,44.1,36100.0,36.4344,36.5171,36.3435,36.4509,36100.0
2004-02-02 13:30:00,44.12,44.18,43.8,44.06,54600.0,36.4675,36.5171,36.203,36.4179,54600.0
2004-02-02 14:00:00,44.07,44.1,43.9,44.04,46500.0,36.4261,36.4509,36.2856,36.4013,46500.0
2004-02-02 14:30:00,44.04,44.04,43.84,43.87,131500.0,36.4013,36.4013,36.236,36.2608,131500.0
2004-02-02 15:00:00,43.85,43.93,43.63,43.64,68100.0,36.2443,36.3104,36.0625,36.0707,68100.0
2004-02-02 15:30:00,43.65,43.65,43.24,43.56,152200.0,36.079,36.079,35.7401,36.0046,152200.0
2004-02-03 09:30:00,43.6,44.3,43.34,43.97,206000.0,36.0377,36.6163,35.8228,36.3435,206000.0
2004-02-03 10:00:00,44.03,44.6,44.01,44.36,136500.0,36.3931,36.8642,36.3766,36.6658,136500.0
2004-02-03 10:30:00,44.36,44.36,43.97,44.33,73400.0,36.6658,36.6658,36.3435,36.641,73400.0
2004-02-03 11:00:00,44.31,44.41,44.07,44.38,86300.0,36.6245,36.7072,36.4261,36.6824,86300.0
2004-02-03 11:30:00,44.36,44.46,44.12,44.21,41200.0,36.6658,36.7485,36.4675,36.5419,41200.0
2004-02-03 12:00:00,44.24,44.44,44.24,44.42,29300.0,36.5667,36.732,36.5667,36.7154,29300.0
2004-02-03 12:30:00,44.4,44.47,44.31,44.39,33400.0,36.6989,36.7568,36.6245,36.6906,33400.0
2004-02-03 13:00:00,44.39,44.44,44.24,44.32,40600.0,36.6906,36.732,36.5667,36.6328,40600.0
2004-02-03 13:30:00,44.32,44.39,44.26,44.27,31300.0,36.6328,36.6906,36.5832,36.5915,31300.0
2004-02-03 14:00:00,44.3,44.4,44.07,44.14,59000.0,36.6163,36.6989,36.4261,36.484,59000.0
2004-02-03 14:30:00,44.13,44.18,43.92,44.11,79000.0,36.4757,36.5171,36.3022,36.4592,79000.0
2004-02-03 15:00:00,44.08,44.34,44.06,44.24,78500.0,36.4344,36.6493,36.4179,36.5667,78500.0
2004-02-03 15:30:00,44.24,44.31,44.16,44.23,83700.0,36.5667,36.6245,36.5005,36.5584,83700.0
2004-02-04 09:30:00,44.2,44.4,43.75,43.83,114900.0,36.5336,36.6989,36.1616,36.2278,114900.0
2004-02-04 10:00:00,43.83,44.13,43.5,44.0,175600.0,36.2278,36.4757,35.955,36.3683,175600.0
2004-02-04 10:30:00,43.99,44.0,43.57,43.61,74200.0,36.36,36.3683,36.0129,36.0459,74200.0
2004-02-04 11:00:00,43.61,43.66,43.4,43.4,59400.0,36.0459,36.0873,35.8724,35.8724,59400.0
2004-02-04 11:30:00,43.41,43.6,43.18,43.22,96700.0,35.8806,36.0377,35.6905,35.7236,96700.0
2004-02-04 12:00:00,43.22,43.58,43.15,43.51,88700.0,35.7236,36.0211,35.6657,35.9633,88700.0
2004-02-04 12:30:00,43.52,43.6,43.27,43.3,34900.0,35.9715,36.0377,35.7649,35.7897,34900.0
2004-02-04 13:00:00,43.28,43.53,43.28,43.41,50100.0,35.7732,35.9798,35.7732,35.8806,50100.0
2004-02-04 13:30:00,43.41,43.48,43.19,43.2,45000.0,35.8806,35.9385,35.6988,35.707,45000.0
2004-02-04 14:00:00,43.2,43.25,43.0,43.2,108400.0,35.707,35.7484,35.5417,35.707,108400.0
2004-02-04 14:30:00,43.2,43.3,43.07,43.07,88500.0,35.707,35.7897,35.5996,35.5996,88500.0
2004-02-04 15:00:00,43.07,43.39,43.07,43.24,87900.0,35.5996,35.8641,35.5996,35.7401,87900.0
2004-02-04 15:30:00,43.23,43.28,43.16,43.19,131500.0,35.7318,35.7732,35.674,35.6988,131500.0
2004-02-05 09:30:00,43.19,43.2,42.25,42.25,194500.0,35.6988,35.707,34.9218,34.9218,194500.0
2004-02-05 10:00:00,42.26,43.19,42.25,43.07,116400.0,34.9301,35.6988,34.9218,35.5996,116400.0
2004-02-05 10:30:00,43.07,43.48,42.94,42.96,87400.0,35.5996,35.9385,35.4921,35.5087,87400.0
2004-02-05 11:00:00,42.96,43.45,42.96,43.4,59200.0,35.5087,35.9137,35.5087,35.8724,59200.0
2004-02-05 11:30:00,43.39,43.87,43.39,43.46,105900.0,35.8641,36.2608,35.8641,35.9219,105900.0
2004-02-05 12:00:00,43.47,43.7,43.45,43.68,49100.0,35.9302,36.1203,35.9137,36.1038,49100.0
2004-02-05 12:30:00,43.7,43.87,43.65,43.66,54200.0,36.1203,36.2608,36.079,36.0873,54200.0
2004-02-05 13:00:00,43.67,43.8,43.57,43.7,49700.0,36.0955,36.203,36.0129,36.1203,49700.0
2004-02-05 13:30:00,43.7,43.7,43.42,43.44,67100.0,36.1203,36.1203,35.8889,35.9054,67100.0
2004-02-05 14:00:00,43.48,43.64,43.43,43.53,49500.0,35.9385,36.0707,35.8972,35.9798,49500.0
2004-02-05 14:30:00,43.5,43.61,43.16,43.22,56000.0,35.955,36.0459,35.674,35.7236,56000.0
2004-02-05 15:00:00,43.21,43.41,43.15,43.4,74200.0,35.7153,35.8806,35.6657,35.8724,74200.0
2004-02-05 15:30:00,43.4,43.52,43.25,43.41,88000.0,35.8724,35.9715,35.7484,35.8806,88000.0
2004-02-06 09:30:00,43.46,44.58,43.46,44.54,155600.0,35.9219,36.8477,35.9219,36.8146,155600.0
2004-02-06 10:00:00,44.55,44.93,44.55,44.86,186600.0,36.8229,37.137,36.8229,37.0791,186600.0
2004-02-06 10:30:00,44.89,44.98,44.76,44.85,141900.0,37.1039,37.1783,36.9965,37.0709,141900.0
2004-02-06 11:00:00,44.87,44.9,44.7,44.75,89900.0,37.0874,37.1122,36.9469,36.9882,89900.0
2004-02-06 11:30:00,44.75,44.79,44.7,44.71,67200.0,36.9882,37.0213,36.9469,36.9551,67200.0
2004-02-06 12:00:00,44.73,45.12,44.66,44.94,223800.0,36.9717,37.294,36.9138,37.1452,223800.0
2004-02-06 12:30:00,44.89,45.04,44.87,44.88,39600.0,37.1039,37.2279,37.0874,37.0957,39600.0
2004-02-06 13:00:00,44.86,45.04,44.82,44.99,54600.0,37.0791,37.2279,37.0461,37.1866,54600.0
2004-02-06 13:30:00,44.98,45.01,44.93,45.0,63000.0,37.1783,37.2031,37.137,37.1948,63000.0
2004-02-06 14:00:00,45.0,45.02,44.9,44.94,64900.0,37.1948,37.2114,37.1122,37.1452,64900.0
2004-02-06 14:30:00,44.94,45.05,44.9,44.97,100300.0,37.1452,37.2362,37.1122,37.17,100300.0
2004-02-06 15:00:00,44.97,45.09,44.95,45.05,92900.0,37.17,37.2692,37.1535,37.2362,92900.0
2004-02-06 15:30:00,45.04,45.11,44.89,44.95,212400.0,37.2279,37.2858,37.1039,37.1535,212400.0
2004-02-09 09:30:00,44.98,45.15,44.51,44.8,212800.0,37.1783,37.3188,36.7898,37.0295,212800.0
2004-02-09 10:00:00,44.74,45.15,44.6,44.85,89000.0,36.9799,37.3188,36.8642,37.0709,89000.0
2004-02-09 10:30:00,44.87,45.09,44.71,44.97,61900.0,37.0874,37.2692,36.9551,37.17,61900.0
2004-02-09 11:00:00,44.96,45.09,44.94,45.01,72700.0,37.1618,37.2692,37.1452,37.2031,72700.0
2004-02-09 11:30:00,45.02,45.19,44.96,45.05,96900.0,37.2114,37.3519,37.1618,37.2362,96900.0
2004-02-09 12:00:00,45.05,45.14,44.96,45.12,109100.0,37.2362,37.3106,37.1618,37.294,109100.0
2004-02-09 12:30:00,45.13,45.15,45.02,45.07,56700.0,37.3023,37.3188,37.2114,37.2527,56700.0
2004-02-09 13:00:00,45.08,45.08,44.9,44.98,78000.0,37.261,37.261,37.1122,37.1783,78000.0
2004-02-09 13:30:00,44.99,45.08,44.99,45.02,39100.0,37.1866,37.261,37.1866,37.2114,39100.0
2004-02-09 14:00:00,45.02,45.02,44.94,44.95,62400.0,37.2114,37.2114,37.1452,37.1535,62400.0
2004-02-09 14:30:00,44.95,44.98,44.67,44.76,68300.0,37.1535,37.1783,36.9221,36.9965,68300.0
2004-02-09 15:00:00,44.76,44.9,44.72,44.9,93400.0,36.9965,37.1122,36.9634,37.1122,93400.0
2004-02-09 15:30:00,44.88,44.98,44.78,44.92,163500.0,37.0957,37.1783,37.013,37.1287,163500.0
2004-02-10 10:00:00,44.74,45.05,44.54,44.91,70600.0,36.9799,37.2362,36.8146,37.1204,70600.0
2004-02-10 10:30:00,44.99,45.05,44.76,44.9,53200.0,37.1866,37.2362,36.9965,37.1122,53200.0
2004-02-10 11:00:00,44.9,44.93,44.77,44.82,36500.0,37.1122,37.137,37.0047,37.0461,36500.0
2004-02-10 11:30:00,44.82,44.9,44.66,44.68,55700.0,37.0461,37.1122,36.9138,36.9303,55700.0
2004-02-10 12:00:00,44.68,44.75,44.62,44.7,29600.0,36.9303,36.9882,36.8807,36.9469,29600.0
2004-02-10 12:30:00,44.7,44.85,44.49,44.72,34400.0,36.9469,37.0709,36.7733,36.9634,34400.0
2004-02-10 13:00:00,44.7,44.7,44.57,44.63,18900.0,36.9469,36.9469,36.8394,36.889,18900.0
2004-02-10 13:30:00,44.64,44.68,44.6,44.62,24800.0,36.8973,36.9303,36.8642,36.8807,24800.0
2004-02-10 14:00:00,44.63,44.76,44.57,44.74,92500.0,36.889,36.9965,36.8394,36.9799,92500.0
2004-02-10 14:30:00,44.71,44.82,44.57,44.61,40000.0,36.9551,37.0461,36.8394,36.8725,40000.0
2004-02-10 15:00:00,44.59,44.71,44.49,44.52,62800.0,36.856,36.9551,36.7733,36.7981,62800.0
2004-02-10 15:30:00,44.51,44.7,44.46,44.66,158300.0,36.7898,36.9469,36.7485,36.9138,158300.0
2004-02-11 09:30:00,44.75,45.14,44.56,44.74,215200.0,36.9882,37.3106,36.8312,36.9799,215200.0
2004-02-11 10:00:00,44.75,44.75,44.36,44.47,182300.0,36.9882,36.9882,36.6658,36.7568,182300.0
2004-02-11 10:30:00,44.48,44.72,44.46,44.55,35200.0,36.765,36.9634,36.7485,36.8229,35200.0
2004-02-11 11:00:00,44.57,45.33,44.57,44.79,259100.0,36.8394,37.4676,36.8394,37.0213,259100.0
2004-02-11 11:30:00,44.79,45.95,44.79,45.85,299800.0,37.0213,37.9801,37.0213,37.8974,299800.0
2004-02-11 12:00:00,45.88,46.0,45.56,45.59,161100.0,37.9222,38.0214,37.6577,37.6825,161100.0
2004-02-11 12:30:00,45.61,45.99,45.58,45.98,62100.0,37.699,38.0131,37.6742,38.0049,62100.0
2004-02-11 13:00:00,45.98,46.1,45.89,45.99,158700.0,38.0049,38.104,37.9305,38.0131,158700.0
2004-02-11 13:30:00,45.98,46.44,45.93,46.44,113400.0,38.0049,38.3851,37.9635,38.3851,113400.0
2004-02-11 14:00:00,46.39,46.62,46.34,46.41,131200.0,38.3437,38.5339,38.3024,38.3603,131200.0
2004-02-11 14:30:00,46.41,46.68,46.4,46.5,101000.0,38.3603,38.5834,38.352,38.4347,101000.0
2004-02-11 15:00:00,46.51,46.73,46.42,46.67,176200.0,38.4429,38.6248,38.3685,38.5752,176200.0
2004-02-11 15:30:00,46.7,46.84,46.44,46.47,279800.0,38.6,38.7157,38.3851,38.4099,279800.0
2004-02-12 09:30:00,46.65,46.9,46.25,46.75,127000.0,38.5586,38.7653,38.228,38.6413,127000.0
2004-02-12 10:00:00,46.63,47.2,46.41,47.08,190200.0,38.5421,39.0133,38.3603,38.9141,190200.0
2004-02-12 10:30:00,47.07,47.39,46.8,47.06,190300.0,38.9058,39.1703,38.6826,38.8975,190300.0
2004-02-12 11:00:00,47.05,47.42,46.96,47.42,92700.0,38.8893,39.1951,38.8149,39.1951,92700.0
2004-02-12 11:30:00,47.41,47.46,47.0,47.1,67100.0,39.1868,39.2282,38.8479,38.9306,67100.0
2004-02-12 12:00:00,47.08,47.4,47.05,47.19,40500.0,38.9141,39.1786,38.8893,39.005,40500.0
2004-02-12 12:30:00,47.18,47.25,47.02,47.05,67900.0,38.9967,39.0546,38.8645,38.8893,67900.0
2004-02-12 13:00:00,47.05,47.19,46.83,47.0,101500.0,38.8893,39.005,38.7074,38.8479,101500.0
2004-02-12 13:30:00,47.01,47.19,46.84,47.18,73500.0,38.8562,39.005,38.7157,38.9967,73500.0
2004-02-12 14:00:00,47.16,47.17,46.85,46.96,51400.0,38.9802,38.9885,38.724,38.8149,51400.0
2004-02-12 14:30:00,46.96,47.13,46.86,47.02,70400.0,38.8149,38.9554,38.7322,38.8645,70400.0
2004-02-12 15:00:00,47.01,47.18,46.87,46.92,126900.0,38.8562,38.9967,38.7405,38.7818,126900.0
2004-02-12 15:30:00,46.9,47.05,46.82,46.9,128300.0,38.7653,38.8893,38.6992,38.7653,128300.0
2004-02-13 09:30:00,47.02,47.35,46.76,47.2,133900.0,38.8645,39.1372,38.6496,39.0133,133900.0
2004-02-13 10:00:00,47.19,47.49,46.86,46.96,89200.0,39.005,39.253,38.7322,38.8149,89200.0
2004-02-13 10:30:00,46.98,47.06,46.7,46.7,143100.0,38.8314,38.8975,38.6,38.6,143100.0
2004-02-13 11:00:00,46.71,47.05,46.65,46.68,67600.0,38.6082,38.8893,38.5586,38.5834,67600.0
2004-02-13 11:30:00,46.68,46.82,46.58,46.64,33900.0,38.5834,38.6992,38.5008,38.5504,33900.0
2004-02-13 12:00:00,46.64,46.95,46.6,46.73,68900.0,38.5504,38.8066,38.5173,38.6248,68900.0
2004-02-13 12:30:00,46.77,46.82,46.5,46.56,29800.0,38.6578,38.6992,38.4347,38.4843,29800.0
2004-02-13 13:00:00,46.54,46.56,46.32,46.32,122600.0,38.4677,38.4843,38.2859,38.2859,122600.0
2004-02-13 13:30:00,46.33,46.41,46.16,46.24,45300.0,38.2942,38.3603,38.1536,38.2198,45300.0
2004-02-13 14:00:00,46.26,46.34,46.18,46.26,32300.0,38.2363,38.3024,38.1702,38.2363,32300.0
2004-02-13 14:30:00,46.24,46.24,46.1,46.12,30100.0,38.2198,38.2198,38.104,38.1206,30100.0
2004-02-13 15:00:00,46.12,46.24,45.96,46.04,160700.0,38.1206,38.2198,37.9883,38.0545,160700.0
2004-02-13 15:30:00,46.06,46.16,45.98,46.0,144800.0,38.071,38.1536,38.0049,38.0214,144800.0
2004-02-17 09:30:00,46.5,47.31,46.5,47.08,124000.0,38.4347,39.1042,38.4347,38.9141,124000.0
2004-02-17 10:00:00,47.09,47.49,47.05,47.34,93200.0,38.9223,39.253,38.8893,39.129,93200.0
2004-02-17 10:30:00,47.33,47.48,47.22,47.47,72100.0,39.1207,39.2447,39.0298,39.2364,72100.0
2004-02-17 11:00:00,47.47,47.5,47.18,47.49,77800.0,39.2364,39.2612,38.9967,39.253,77800.0
2004-02-17 11:30:00,47.49,47.49,47.33,47.46,34800.0,39.253,39.253,39.1207,39.2282,34800.0
2004-02-17 12:00:00,47.45,47.5,47.42,47.48,65300.0,39.2199,39.2612,39.1951,39.2447,65300.0
2004-02-17 12:30:00,47.48,47.6,47.46,47.49,74800.0,39.2447,39.3439,39.2282,39.253,74800.0
2004-02-17 13:00:00,47.47,47.49,47.34,47.41,43000.0,39.2364,39.253,39.129,39.1868,43000.0
2004-02-17 13:30:00,47.42,47.52,47.4,47.46,37000.0,39.1951,39.2777,39.1786,39.2282,37000.0
2004-02-17 14:00:00,47.47,47.5,47.34,47.45,60800.0,39.2364,39.2612,39.129,39.2199,60800.0
2004-02-17 14:30:00,47.43,47.48,47.34,47.45,49400.0,39.2034,39.2447,39.129,39.2199,49400.0
2004-02-17 15:00:00,47.44,47.45,47.33,47.42,92700.0,39.2116,39.2199,39.1207,39.1951,92700.0
2004-02-17 15:30:00,47.41,47.46,47.29,47.33,87100.0,39.1868,39.2282,39.0876,39.1207,87100.0
2004-02-18 09:30:00,46.8,46.8,46.16,46.36,193100.0,38.6826,38.6826,38.1536,38.3189,193100.0
2004-02-18 10:00:00,46.55,46.7,46.27,46.32,117100.0,38.476,38.6,38.2446,38.2859,117100.0
2004-02-18 10:30:00,46.32,46.67,46.16,46.65,59800.0,38.2859,38.5752,38.1536,38.5586,59800.0
2004-02-18 11:00:00,46.67,47.0,46.54,46.87,48700.0,38.5752,38.8479,38.4677,38.7405,48700.0
2004-02-18 11:30:00,46.9,47.11,46.7,47.07,49000.0,38.7653,38.9389,38.6,38.9058,49000.0
2004-02-18 12:00:00,47.01,47.03,46.6,46.84,66300.0,38.8562,38.8727,38.5173,38.7157,66300.0
2004-02-18 12:30:00,46.81,46.9,46.62,46.62,67600.0,38.6909,38.7653,38.5339,38.5339,67600.0
2004-02-18 13:00:00,46.63,46.63,46.34,46.45,50600.0,38.5421,38.5421,38.3024,38.3933,50600.0
2004-02-18 13:30:00,46.45,46.71,46.45,46.61,41900.0,38.3933,38.6082,38.3933,38.5256,41900.0
2004-02-18 14:00:00,46.61,46.61,46.25,46.38,48000.0,38.5256,38.5256,38.228,38.3355,48000.0
2004-02-18 14:30:00,46.4,46.62,46.37,46.43,38200.0,38.352,38.5339,38.3272,38.3768,38200.0
2004-02-18 15:00:00,46.46,46.64,46.4,46.56,43900.0,38.4016,38.5504,38.352,38.4843,43900.0
2004-02-18 15:30:00,46.54,46.72,46.51,46.6,105700.0,38.4677,38.6165,38.4429,38.5173,105700.0
2004-02-19 09:30:00,47.5,47.5,46.41,46.55,101500.0,39.2612,39.2612,38.3603,38.476,101500.0
2004-02-19 10:00:00,46.52,47.12,46.44,46.9,87100.0,38.4512,38.9471,38.3851,38.7653,87100.0
2004-02-19 10:30:00,46.87,47.06,46.74,46.96,41200.0,38.7405,38.8975,38.633,38.8149,41200.0
2004-02-19 11:00:00,46.9,46.99,46.8,46.9,32400.0,38.7653,38.8397,38.6826,38.7653,32400.0
2004-02-19 11:30:00,46.92,47.0,46.86,46.86,29500.0,38.7818,38.8479,38.7322,38.7322,29500.0
2004-02-19 12:00:00,46.85,47.0,46.74,46.92,40900.0,38.724,38.8479,38.633,38.7818,40900.0
2004-02-19 12:30:00,46.93,47.05,46.9,47.01,19800.0,38.7901,38.8893,38.7653,38.8562,19800.0
2004-02-19 13:00:00,47.0,47.12,46.89,47.05,37500.0,38.8479,38.9471,38.757,38.8893,37500.0
2004-02-19 13:30:00,47.05,47.05,46.88,47.03,40700.0,38.8893,38.8893,38.7488,38.8727,40700.0
2004-02-19 14:00:00,47.03,47.06,46.87,47.05,34800.0,38.8727,38.8975,38.7405,38.8893,34800.0
2004-02-19 14:30:00,47.05,47.05,46.86,46.86,56600.0,38.8893,38.8893,38.7322,38.7322,56600.0
2004-02-19 15:00:00,46.86,46.92,46.73,46.73,48400.0,38.7322,38.7818,38.6248,38.6248,48400.0
2004-02-19 15:30:00,46.73,46.91,46.65,46.79,136300.0,38.6248,38.7736,38.5586,38.6744,136300.0
2004-02-20 09:30:00,47.0,47.0,46.06,46.06,145100.0,38.8479,38.8479,38.071,38.071,145100.0
2004-02-20 10:00:00,46.09,46.38,46.06,46.2,105600.0,38.0958,38.3355,38.071,38.1867,105600.0
2004-02-20 10:30:00,46.16,46.25,45.81,45.91,79000.0,38.1536,38.228,37.8643,37.947,79000.0
2004-02-20 11:00:00,45.91,46.0,45.81,45.83,75400.0,37.947,38.0214,37.8643,37.8809,75400.0
2004-02-20 11:30:00,45.85,45.91,45.78,45.8,34200.0,37.8974,37.947,37.8395,37.8561,34200.0
2004-02-20 12:00:00,45.8,45.85,45.77,45.8,44200.0,37.8561,37.8974,37.8313,37.8561,44200.0
2004-02-20 12:30:00,45.8,45.96,45.75,45.79,46000.0,37.8561,37.9883,37.8148,37.8478,46000.0
2004-02-20 13:00:00,45.77,45.91,45.77,45.82,21300.0,37.8313,37.947,37.8313,37.8726,21300.0
2004-02-20 13:30:00,45.82,45.98,45.77,45.94,41800.0,37.8726,38.0049,37.8313,37.9718,41800.0
2004-02-20 14:00:00,45.92,46.14,45.89,46.05,57700.0,37.9553,38.1371,37.9305,38.0627,57700.0
2004-02-20 14:30:00,46.05,46.13,45.91,45.97,105300.0,38.0627,38.1288,37.947,37.9966,105300.0
2004-02-20 15:00:00,45.93,46.0,45.8,45.98,51300.0,37.9635,38.0214,37.8561,38.0049,51300.0
2004-02-20 15:30:00,45.97,46.0,45.87,45.89,78500.0,37.9966,38.0214,37.9139,37.9305,78500.0
2004-02-23 09:30:00,46.18,46.42,46.0,46.36,115600.0,38.1702,38.3685,38.0214,38.3189,115600.0
2004-02-23 10:00:00,46.36,46.45,45.9,46.13,81100.0,38.3189,38.3933,37.9387,38.1288,81100.0
2004-02-23 10:30:00,46.13,46.21,45.91,45.99,70100.0,38.1288,38.195,37.947,38.0131,70100.0
2004-02-23 11:00:00,45.97,45.99,45.65,45.65,54100.0,37.9966,38.0131,37.7321,37.7321,54100.0
2004-02-23 11:30:00,45.65,45.93,45.6,45.91,68500.0,37.7321,37.9635,37.6908,37.947,68500.0
2004-02-23 12:00:00,45.91,46.08,45.83,45.98,38700.0,37.947,38.0875,37.8809,38.0049,38700.0
2004-02-23 12:30:00,45.97,46.09,45.78,45.83,44900.0,37.9966,38.0958,37.8395,37.8809,44900.0
2004-02-23 13:00:00,45.82,45.98,45.81,45.89,18800.0,37.8726,38.0049,37.8643,37.9305,18800.0
2004-02-23 13:30:00,45.88,45.88,45.71,45.76,33100.0,37.9222,37.9222,37.7817,37.823,33100.0
2004-02-23 14:00:00,45.74,45.78,45.65,45.75,40300.0,37.8065,37.8395,37.7321,37.8148,40300.0
2004-02-23 14:30:00,45.77,45.8,45.66,45.68,49700.0,37.8313,37.8561,37.7404,37.7569,49700.0
2004-02-23 15:00:00,45.69,45.92,45.69,45.92,81300.0,37.7652,37.9553,37.7652,37.9553,81300.0
2004-02-23 15:30:00,45.91,45.95,45.72,45.75,86400.0,37.947,37.9801,37.79,37.8148,86400.0
2004-02-24 09:30:00,45.8,46.38,45.8,46.29,97600.0,37.8561,38.3355,37.8561,38.2611,97600.0
2004-02-24 10:00:00,46.4,46.4,45.79,46.27,107300.0,38.352,38.352,37.8478,38.2446,107300.0
2004-02-24 10:30:00,46.28,46.58,46.27,46.51,65200.0,38.2528,38.5008,38.2446,38.4429,65200.0
2004-02-24 11:00:00,46.5,46.6,46.37,46.39,55200.0,38.4347,38.5173,38.3272,38.3437,55200.0
2004-02-24 11:30:00,46.38,46.58,46.38,46.54,69300.0,38.3355,38.5008,38.3355,38.4677,69300.0
2004-02-24 12:00:00,46.53,46.63,46.43,46.55,112500.0,38.4595,38.5421,38.3768,38.476,112500.0
2004-02-24 12:30:00,46.56,46.62,46.51,46.62,45500.0,38.4843,38.5339,38.4429,38.5339,45500.0
2004-02-24 13:00:00,46.62,46.75,46.58,46.59,62700.0,38.5339,38.6413,38.5008,38.5091,62700.0
2004-02-24 13:30:00,46.59,46.71,46.53,46.55,70800.0,38.5091,38.6082,38.4595,38.476,70800.0
2004-02-24 14:00:00,46.55,46.61,46.49,46.5,45700.0,38.476,38.5256,38.4264,38.4347,45700.0
2004-02-24 14:30:00,46.5,46.51,46.26,46.44,80800.0,38.4347,38.4429,38.2363,38.3851,80800.0
2004-02-24 15:00:00,46.44,46.53,46.35,46.36,49400.0,38.3851,38.4595,38.3107,38.3189,49400.0
2004-02-24 15:30:00,46.36,46.52,46.36,46.43,101800.0,38.3189,38.4512,38.3189,38.3768,101800.0
2004-02-25 09:30:00,46.5,46.56,45.84,46.02,121500.0,38.4347,38.4843,37.8891,38.0379,121500.0
2004-02-25 10:00:00,45.93,46.06,45.34,45.85,185400.0,37.9635,38.071,37.4759,37.8974,185400.0
2004-02-25 10:30:00,45.85,46.09,45.79,46.05,88300.0,37.8974,38.0958,37.8478,38.0627,88300.0
2004-02-25 11:00:00,46.05,46.4,46.02,46.16,124900.0,38.0627,38.352,38.0379,38.1536,124900.0
2004-02-25 11:30:00,46.18,46.33,46.09,46.09,61300.0,38.1702,38.2942,38.0958,38.0958,61300.0
2004-02-25 12:00:00,46.09,46.15,46.06,46.15,47700.0,38.0958,38.1454,38.071,38.1454,47700.0
2004-02-25 12:30:00,46.15,46.34,46.15,46.3,66000.0,38.1454,38.3024,38.1454,38.2694,66000.0
2004-02-25 13:00:00,46.3,46.3,46.22,46.28,64000.0,38.2694,38.2694,38.2032,38.2528,64000.0
2004-02-25 13:30:00,46.29,46.57,46.29,46.55,73500.0,38.2611,38.4925,38.2611,38.476,73500.0
2004-02-25 14:00:00,46.55,46.85,46.53,46.74,117200.0,38.476,38.724,38.4595,38.633,117200.0
2004-02-25 14:30:00,46.74,46.92,46.71,46.88,86100.0,38.633,38.7818,38.6082,38.7488,86100.0
2004-02-25 15:00:00,46.88,47.15,46.78,47.14,94800.0,38.7488,38.9719,38.6661,38.9637,94800.0
2004-02-25 15:30:00,47.12,47.22,47.06,47.12,130400.0,38.9471,39.0298,38.8975,38.9471,130400.0
2004-02-26 09:30:00,47.06,47.36,46.68,47.25,345000.0,38.8975,39.1455,38.5834,39.0546,345000.0
2004-02-26 10:00:00,47.3,48.0,47.16,47.7,283100.0,39.0959,39.6745,38.9802,39.4265,283100.0
2004-02-26 10:30:00,47.75,48.4,47.67,48.35,274100.0,39.4679,40.0051,39.4017,39.9638,274100.0
2004-02-26 11:00:00,48.35,49.22,48.34,49.0,343000.0,39.9638,40.6829,39.9555,40.501,343000.0
2004-02-26 11:30:00,49.01,49.3,48.88,48.9,230100.0,40.5093,40.749,40.4019,40.4184,230100.0
2004-02-26 12:00:00,48.9,49.49,48.87,49.07,321900.0,40.4184,40.9061,40.3936,40.5589,321900.0
2004-02-26 12:30:00,49.07,49.2,49.0,49.05,91700.0,40.5589,40.6664,40.501,40.5424,91700.0
2004-02-26 13:00:00,49.04,49.16,49.02,49.09,85500.0,40.5341,40.6333,40.5176,40.5754,85500.0
2004-02-26 13:30:00,49.09,49.1,48.82,49.09,166500.0,40.5754,40.5837,40.3523,40.5754,166500.0
2004-02-26 14:00:00,49.08,49.28,49.08,49.25,214200.0,40.5672,40.7325,40.5672,40.7077,214200.0
2004-02-26 14:30:00,49.25,49.65,49.22,49.6,334800.0,40.7077,41.0383,40.6829,40.997,334800.0
2004-02-26 15:00:00,49.64,49.95,49.61,49.7,450800.0,41.03,41.2863,41.0052,41.0796,450800.0
2004-02-26 15:30:00,49.75,50.25,49.71,50.16,649100.0,41.121,41.5342,41.0879,41.4598,649100.0
2004-02-27 09:30:00,50.75,52.26,50.46,52.21,568200.0,41.9475,43.1956,41.7078,43.1543,568200.0
2004-02-27 10:00:00,52.25,52.35,51.77,51.77,417300.0,43.1873,43.27,42.7906,42.7906,417300.0
2004-02-27 10:30:00,51.78,52.36,51.74,52.25,294800.0,42.7989,43.2783,42.7658,43.1873,294800.0
2004-02-27 11:00:00,52.35,52.67,52.25,52.25,285900.0,43.27,43.5345,43.1873,43.1873,285900.0
2004-02-27 11:30:00,52.27,52.33,51.96,52.08,272200.0,43.2039,43.2535,42.9476,43.0468,272200.0
2004-02-27 12:00:00,52.11,52.16,52.0,52.1,132900.0,43.0716,43.113,42.9807,43.0634,132900.0
2004-02-27 12:30:00,52.09,52.33,52.09,52.28,105300.0,43.0551,43.2535,43.0551,43.2121,105300.0
2004-02-27 13:00:00,52.27,52.58,52.24,52.53,146300.0,43.2039,43.4601,43.1791,43.4188,146300.0
2004-02-27 13:30:00,52.51,52.58,52.43,52.46,117500.0,43.4022,43.4601,43.3361,43.3609,117500.0
2004-02-27 14:00:00,52.46,52.61,52.44,52.56,136700.0,43.3609,43.4849,43.3444,43.4436,136700.0
2004-02-27 14:30:00,52.56,53.02,52.56,53.02,255200.0,43.4436,43.8238,43.4436,43.8238,255200.0
2004-02-27 15:00:00,53.02,53.03,52.82,52.94,207500.0,43.8238,43.8321,43.6585,43.7577,207500.0
2004-02-27 15:30:00,52.94,52.96,52.75,52.75,332100.0,43.7577,43.7742,43.6006,43.6006,332100.0
2004-03-01 09:30:00,52.9,54.73,52.9,54.49,479700.0,43.7246,45.2372,43.7246,45.0388,479700.0
2004-03-01 10:00:00,54.49,55.45,54.4,55.27,469300.0,45.0388,45.8323,44.9644,45.6835,469300.0
2004-03-01 10:30:00,55.3,55.6,52.2,54.89,282700.0,45.7083,45.9563,43.146,45.3694,282700.0
2004-03-01 11:00:00,54.9,54.98,54.81,54.95,242900.0,45.3777,45.4438,45.3033,45.419,242900.0
2004-03-01 11:30:00,54.95,55.18,54.79,55.18,198700.0,45.419,45.6091,45.2868,45.6091,198700.0
2004-03-01 12:00:00,55.17,55.18,54.98,55.12,101300.0,45.6009,45.6091,45.4438,45.5595,101300.0
2004-03-01 12:30:00,55.12,55.12,54.95,54.96,93800.0,45.5595,45.5595,45.419,45.4273,93800.0
2004-03-01 13:00:00,54.95,55.06,54.85,55.06,136700.0,45.419,45.51,45.3364,45.51,136700.0
2004-03-01 13:30:00,55.06,55.06,54.94,55.0,119300.0,45.51,45.51,45.4108,45.4604,119300.0
2004-03-01 14:00:00,55.01,55.09,54.96,55.09,136900.0,45.4686,45.5347,45.4273,45.5347,136900.0
2004-03-01 14:30:00,55.07,55.18,55.05,55.13,192600.0,45.5182,45.6091,45.5017,45.5678,192600.0
2004-03-01 15:00:00,55.14,55.24,55.11,55.17,160100.0,45.5761,45.6587,45.5513,45.6009,160100.0
2004-03-01 15:30:00,55.16,55.19,55.09,55.13,315100.0,45.5926,45.6174,45.5347,45.5678,315100.0
2004-03-02 09:30:00,55.17,55.54,54.61,55.24,244600.0,45.6009,45.9067,45.138,45.6587,244600.0
2004-03-02 10:00:00,55.24,55.3,54.7,54.7,232300.0,45.6587,45.7083,45.2124,45.2124,232300.0
2004-03-02 10:30:00,54.72,54.74,54.38,54.39,196900.0,45.2289,45.2455,44.9479,44.9562,196900.0
2004-03-02 11:00:00,54.39,54.41,54.11,54.33,161500.0,44.9562,44.9727,44.7247,44.9066,161500.0
2004-03-02 11:30:00,54.37,54.45,53.94,53.94,262800.0,44.9396,45.0058,44.5842,44.5842,262800.0
2004-03-02 12:00:00,53.9,53.98,53.57,53.98,163500.0,44.5512,44.6173,44.2784,44.6173,163500.0
2004-03-02 12:30:00,53.98,54.04,53.77,54.0,100600.0,44.6173,44.6669,44.4437,44.6338,100600.0
2004-03-02 13:00:00,54.0,54.22,53.91,54.05,107700.0,44.6338,44.8156,44.5594,44.6751,107700.0
2004-03-02 13:30:00,54.09,54.09,53.64,53.66,112100.0,44.7082,44.7082,44.3362,44.3528,112100.0
2004-03-02 14:00:00,53.74,54.04,53.67,53.84,86200.0,44.4189,44.6669,44.361,44.5016,86200.0
2004-03-02 14:30:00,53.84,54.05,53.84,54.05,77600.0,44.5016,44.6751,44.5016,44.6751,77600.0
2004-03-02 15:00:00,54.01,54.32,53.94,54.32,190800.0,44.6421,44.8983,44.5842,44.8983,190800.0
2004-03-02 15:30:00,54.32,54.33,54.01,54.04,205100.0,44.8983,44.9066,44.6421,44.6669,205100.0
2004-03-03 09:30:00,54.09,54.17,53.25,53.35,139100.0,44.7082,44.7743,44.0139,44.0965,139100.0
2004-03-03 10:00:00,53.34,53.45,53.05,53.09,98300.0,44.0883,44.1792,43.8486,43.8816,98300.0
2004-03-03 10:30:00,53.08,53.27,53.04,53.2,114900.0,43.8734,44.0304,43.8403,43.9726,114900.0
2004-03-03 11:00:00,53.2,53.4,53.15,53.28,50800.0,43.9726,44.1379,43.9312,44.0387,50800.0
2004-03-03 11:30:00,53.29,53.59,53.23,53.5,59100.0,44.047,44.2949,43.9974,44.2205,59100.0
2004-03-03 12:00:00,53.5,53.54,53.35,53.49,71800.0,44.2205,44.2536,44.0965,44.2123,71800.0
2004-03-03 12:30:00,53.49,53.5,53.2,53.22,35000.0,44.2123,44.2205,43.9726,43.9891,35000.0
2004-03-03 13:00:00,53.23,53.42,53.19,53.42,57800.0,43.9974,44.1544,43.9643,44.1544,57800.0
2004-03-03 13:30:00,53.42,53.77,53.41,53.55,89000.0,44.1544,44.4437,44.1461,44.2619,89000.0
2004-03-03 14:00:00,53.55,53.79,53.5,53.76,82200.0,44.2619,44.4602,44.2205,44.4354,82200.0
2004-03-03 14:30:00,53.76,53.76,53.6,53.68,63200.0,44.4354,44.4354,44.3032,44.3693,63200.0
2004-03-03 15:00:00,53.67,53.8,53.67,53.79,53800.0,44.361,44.4685,44.361,44.4602,53800.0
2004-03-03 15:30:00,53.78,53.78,53.64,53.69,184000.0,44.452,44.452,44.3362,44.3776,184000.0
2004-03-04 09:30:00,53.9,54.79,53.55,54.61,140900.0,44.5512,45.2868,44.2619,45.138,140900.0
2004-03-04 10:00:00,54.6,54.88,54.4,54.67,116500.0,45.1297,45.3612,44.9644,45.1876,116500.0
2004-03-04 10:30:00,54.7,54.88,54.68,54.88,77400.0,45.2124,45.3612,45.1959,45.3612,77400.0
2004-03-04 11:00:00,54.88,55.46,54.88,55.12,187600.0,45.3612,45.8406,45.3612,45.5595,187600.0
2004-03-04 11:30:00,55.11,55.33,55.07,55.11,112400.0,45.5513,45.7331,45.5182,45.5513,112400.0
2004-03-04 12:00:00,55.12,55.5,55.05,55.14,138600.0,45.5595,45.8736,45.5017,45.5761,138600.0
2004-03-04 12:30:00,55.16,55.18,54.86,55.18,70200.0,45.5926,45.6091,45.3446,45.6091,70200.0
2004-03-04 13:00:00,55.08,55.17,55.01,55.11,62100.0,45.5265,45.6009,45.4686,45.5513,62100.0
2004-03-04 13:30:00,55.11,55.14,55.0,55.01,30800.0,45.5513,45.5761,45.4604,45.4686,30800.0
2004-03-04 14:00:00,55.01,55.09,54.99,55.03,29800.0,45.4686,45.5347,45.4521,45.4852,29800.0
2004-03-04 14:30:00,55.02,55.08,54.86,54.94,41000.0,45.4769,45.5265,45.3446,45.4108,41000.0
2004-03-04 15:00:00,54.93,55.1,54.92,55.02,97500.0,45.4025,45.543,45.3942,45.4769,97500.0
2004-03-04 15:30:00,55.02,55.1,54.98,55.01,201000.0,45.4769,45.543,45.4438,45.4686,201000.0
2004-03-05 09:30:00,55.85,57.5,55.66,57.41,513800.0,46.1629,47.5267,46.0059,47.4523,513800.0
2004-03-05 10:00:00,57.5,58.0,57.49,57.71,348100.0,47.5267,47.94,47.5185,47.7003,348100.0
2004-03-05 10:30:00,57.71,57.85,57.3,57.48,316300.0,47.7003,47.816,47.3614,47.5102,316300.0
2004-03-05 11:00:00,57.49,57.54,57.19,57.32,202700.0,47.5185,47.5598,47.2705,47.378,202700.0
2004-03-05 11:30:00,57.33,57.38,57.07,57.07,144000.0,47.3862,47.4276,47.1713,47.1713,144000.0
2004-03-05 12:00:00,57.07,57.25,57.02,57.22,70500.0,47.1713,47.3201,47.13,47.2953,70500.0
2004-03-05 12:30:00,57.22,57.32,57.01,57.1,74100.0,47.2953,47.378,47.1217,47.1961,74100.0
2004-03-05 13:00:00,57.1,57.25,57.06,57.17,48700.0,47.1961,47.3201,47.1631,47.254,48700.0
2004-03-05 13:30:00,57.14,57.15,57.0,57.09,81700.0,47.2292,47.2374,47.1135,47.1879,81700.0
2004-03-05 14:00:00,57.09,57.14,56.95,57.13,107000.0,47.1879,47.2292,47.0721,47.2209,107000.0
2004-03-05 14:30:00,57.12,57.39,57.12,57.31,81000.0,47.2126,47.4358,47.2126,47.3697,81000.0
2004-03-05 15:00:00,57.31,57.45,57.1,57.4,93300.0,47.3697,47.4854,47.1961,47.4441,93300.0
2004-03-05 15:30:00,57.41,57.74,57.4,57.71,395400.0,47.4523,47.7251,47.4441,47.7003,395400.0
2004-03-08 09:30:00,57.72,58.15,57.18,57.31,272800.0,47.7086,48.064,47.2622,47.3697,272800.0
2004-03-08 10:00:00,57.37,57.37,56.53,57.0,173400.0,47.4193,47.4193,46.725,47.1135,173400.0
2004-03-08 10:30:00,56.95,57.07,56.7,56.77,141500.0,47.0721,47.1713,46.8655,46.9234,141500.0
2004-03-08 11:00:00,56.79,56.95,56.79,56.94,90600.0,46.9399,47.0721,46.9399,47.0639,90600.0
2004-03-08 11:30:00,56.93,57.18,56.9,57.16,61300.0,47.0556,47.2622,47.0308,47.2457,61300.0
2004-03-08 12:00:00,57.18,57.2,57.01,57.09,60900.0,47.2622,47.2788,47.1217,47.1879,60900.0
2004-03-08 12:30:00,57.1,57.1,56.65,56.78,61900.0,47.1961,47.1961,46.8242,46.9316,61900.0
2004-03-08 13:00:00,56.78,56.89,56.74,56.76,43200.0,46.9316,47.0225,46.8986,46.9151,43200.0
2004-03-08 13:30:00,56.79,56.79,56.21,56.31,75100.0,46.9399,46.9399,46.4605,46.5431,75100.0
2004-03-08 14:00:00,56.33,56.48,56.17,56.17,138300.0,46.5597,46.6837,46.4274,46.4274,138300.0
2004-03-08 14:30:00,56.2,56.4,56.16,56.33,146100.0,46.4522,46.6175,46.4192,46.5597,146100.0
2004-03-08 15:00:00,56.34,56.55,56.32,56.54,113600.0,46.5679,46.7415,46.5514,46.7332,113600.0
2004-03-08 15:30:00,56.55,56.77,56.55,56.68,169500.0,46.7415,46.9234,46.7415,46.849,169500.0
2004-03-09 09:30:00,56.72,56.82,56.02,56.31,126500.0,46.882,46.9647,46.3034,46.5431,126500.0
2004-03-09 10:00:00,56.32,56.84,56.2,56.84,75000.0,46.5514,46.9812,46.4522,46.9812,75000.0
2004-03-09 10:30:00,56.81,57.14,56.75,56.98,76500.0,46.9564,47.2292,46.9068,47.0969,76500.0
2004-03-09 11:00:00,56.98,57.03,56.47,56.47,55000.0,47.0969,47.1383,46.6754,46.6754,55000.0
2004-03-09 11:30:00,56.42,56.44,56.15,56.27,90300.0,46.6341,46.6506,46.4109,46.5101,90300.0
2004-03-09 12:00:00,56.28,56.75,56.22,56.64,54800.0,46.5183,46.9068,46.4688,46.8159,54800.0
2004-03-09 12:30:00,56.68,56.77,56.44,56.45,60200.0,46.849,46.9234,46.6506,46.6589,60200.0
2004-03-09 13:00:00,56.43,56.71,56.41,56.63,38900.0,46.6423,46.8738,46.6258,46.8076,38900.0
2004-03-09 13:30:00,56.63,56.64,56.42,56.43,28300.0,46.8076,46.8159,46.6341,46.6423,28300.0
2004-03-09 14:00:00,56.45,56.54,56.34,56.54,68300.0,46.6589,46.7332,46.5679,46.7332,68300.0
2004-03-09 14:30:00,56.55,56.6,56.47,56.48,57500.0,46.7415,46.7828,46.6754,46.6837,57500.0
2004-03-09 15:00:00,56.45,56.46,56.22,56.39,78100.0,46.6589,46.6671,46.4688,46.6093,78100.0
2004-03-09 15:30:00,56.39,56.46,56.14,56.4,116200.0,46.6093,46.6671,46.4026,46.6175,116200.0
2004-03-10 09:30:00,57.1,57.1,56.5,56.94,114200.0,47.1961,47.1961,46.7002,47.0639,114200.0
2004-03-10 10:00:00,56.92,57.17,56.73,57.03,91200.0,47.0473,47.254,46.8903,47.1383,91200.0
2004-03-10 10:30:00,57.02,57.6,57.02,57.39,98300.0,47.13,47.6094,47.13,47.4358,98300.0
2004-03-10 11:00:00,57.37,57.38,57.06,57.1,86100.0,47.4193,47.4276,47.1631,47.1961,86100.0
2004-03-10 11:30:00,57.1,57.3,57.09,57.25,65000.0,47.1961,47.3614,47.1879,47.3201,65000.0
2004-03-10 12:00:00,57.22,57.3,57.18,57.25,42500.0,47.2953,47.3614,47.2622,47.3201,42500.0
2004-03-10 12:30:00,57.17,57.4,57.17,57.24,51600.0,47.254,47.4441,47.254,47.3118,51600.0
2004-03-10 13:00:00,57.23,57.23,56.92,56.92,151100.0,47.3036,47.3036,47.0473,47.0473,151100.0
2004-03-10 13:30:00,56.96,56.98,56.36,56.36,88400.0,47.0804,47.0969,46.5845,46.5845,88400.0
2004-03-10 14:00:00,56.35,56.4,56.0,56.0,102200.0,46.5762,46.6175,46.2869,46.2869,102200.0
2004-03-10 14:30:00,55.99,56.01,55.34,55.51,192100.0,46.2786,46.2952,45.7414,45.8819,192100.0
2004-03-10 15:00:00,55.53,55.65,55.21,55.38,156200.0,45.8984,45.9976,45.6339,45.7744,156200.0
2004-03-10 15:30:00,55.37,55.4,55.2,55.24,206000.0,45.7662,45.791,45.6257,45.6587,206000.0
2004-03-11 09:30:00,54.3,55.7,54.25,55.32,260300.0,44.8818,46.0389,44.8404,45.7249,260300.0
2004-03-11 10:00:00,55.34,55.68,55.0,55.19,143800.0,45.7414,46.0224,45.4604,45.6174,143800.0
2004-03-11 10:30:00,55.22,55.39,55.0,55.09,91800.0,45.6422,45.7827,45.4604,45.5347,91800.0
2004-03-11 11:00:00,55.08,55.36,54.94,55.34,63000.0,45.5265,45.7579,45.4108,45.7414,63000.0
2004-03-11 11:30:00,55.3,55.57,55.26,55.52,54100.0,45.7083,45.9315,45.6753,45.8902,54100.0
2004-03-11 12:00:00,55.53,55.53,55.25,55.38,34400.0,45.8984,45.8984,45.667,45.7744,34400.0
2004-03-11 12:30:00,55.38,55.66,55.38,55.51,49700.0,45.7744,46.0059,45.7744,45.8819,49700.0
2004-03-11 13:00:00,55.51,55.67,55.33,55.5,64700.0,45.8819,46.0141,45.7331,45.8736,64700.0
2004-03-11 13:30:00,55.47,55.63,55.38,55.49,45200.0,45.8488,45.9811,45.7744,45.8654,45200.0
2004-03-11 14:00:00,55.48,55.62,55.35,55.54,54300.0,45.8571,45.9728,45.7497,45.9067,54300.0
2004-03-11 14:30:00,55.48,55.53,55.17,55.28,60000.0,45.8571,45.8984,45.6009,45.6918,60000.0
2004-03-11 15:00:00,55.28,55.4,54.8,54.92,118500.0,45.6918,45.791,45.295,45.3942,118500.0
2004-03-11 15:30:00,54.89,54.94,54.37,54.55,206600.0,45.3694,45.4108,44.9396,45.0884,206600.0
2004-03-12 09:30:00,55.44,55.75,55.01,55.02,211000.0,45.8648,46.1212,45.509,45.5173,211000.0
2004-03-12 10:00:00,55.01,55.2,54.48,54.58,180500.0,45.509,45.6662,45.0706,45.1533,180500.0
2004-03-12 10:30:00,54.55,54.95,54.53,54.94,99300.0,45.1285,45.4594,45.1119,45.4511,99300.0
2004-03-12 11:00:00,54.95,55.4,54.89,55.3,42100.0,45.4594,45.8317,45.4098,45.749,42100.0
2004-03-12 11:30:00,55.3,55.67,55.3,55.56,57900.0,45.749,46.0551,45.749,45.9641,57900.0
2004-03-12 12:00:00,55.59,55.85,55.54,55.67,49800.0,45.9889,46.204,45.9475,46.0551,49800.0
2004-03-12 12:30:00,55.67,55.7,55.39,55.65,47600.0,46.0551,46.0799,45.8234,46.0385,47600.0
2004-03-12 13:00:00,55.65,55.7,55.42,55.59,27400.0,46.0385,46.0799,45.8482,45.9889,27400.0
2004-03-12 13:30:00,55.62,55.82,55.48,55.79,28400.0,46.0137,46.1791,45.8979,46.1543,28400.0
2004-03-12 14:00:00,55.78,55.85,55.68,55.73,31100.0,46.1461,46.204,46.0633,46.1047,31100.0
2004-03-12 14:30:00,55.73,56.2,55.63,55.84,48300.0,46.1047,46.4935,46.022,46.1957,48300.0
2004-03-12 15:00:00,55.84,56.0,55.75,55.95,61400.0,46.1957,46.3281,46.1212,46.2867,61400.0
2004-03-12 15:30:00,55.96,56.26,55.94,56.26,144000.0,46.295,46.5432,46.2784,46.5432,144000.0
2004-03-15 09:30:00,56.25,57.25,56.25,56.89,185700.0,46.5349,47.3622,46.5349,47.0643,185700.0
2004-03-15 10:00:00,56.88,56.88,56.1,56.4,154900.0,47.0561,47.0561,46.4108,46.659,154900.0
2004-03-15 10:30:00,56.36,56.46,55.7,55.82,99000.0,46.6259,46.7086,46.0799,46.1791,99000.0
2004-03-15 11:00:00,55.82,56.24,55.82,56.0,71500.0,46.1791,46.5266,46.1791,46.3281,71500.0
2004-03-15 11:30:00,56.01,56.25,56.0,56.09,31300.0,46.3363,46.5349,46.3281,46.4025,31300.0
2004-03-15 12:00:00,56.07,56.09,55.77,55.84,57200.0,46.386,46.4025,46.1378,46.1957,57200.0
2004-03-15 12:30:00,55.84,56.0,55.75,55.96,64900.0,46.1957,46.3281,46.1212,46.295,64900.0
2004-03-15 13:00:00,55.96,55.97,55.58,55.64,51100.0,46.295,46.3032,45.9806,46.0302,51100.0
2004-03-15 13:30:00,55.65,55.92,55.6,55.87,64000.0,46.0385,46.2619,45.9971,46.2205,64000.0
2004-03-15 14:00:00,55.87,56.06,55.81,55.88,54900.0,46.2205,46.3777,46.1709,46.2288,54900.0
2004-03-15 14:30:00,55.88,55.94,55.73,55.84,87200.0,46.2288,46.2784,46.1047,46.1957,87200.0
2004-03-15 15:00:00,55.81,55.9,55.7,55.78,78300.0,46.1709,46.2453,46.0799,46.1461,78300.0
2004-03-15 15:30:00,55.77,55.78,55.52,55.52,146200.0,46.1378,46.1461,45.931,45.931,146200.0
2004-03-16 09:30:00,56.25,56.3,55.05,55.45,312500.0,46.5349,46.5762,45.5421,45.8731,312500.0
2004-03-16 10:00:00,55.46,55.8,55.19,55.56,122300.0,45.8813,46.1626,45.658,45.9641,122300.0
2004-03-16 10:30:00,55.57,55.65,55.27,55.37,35200.0,45.9723,46.0385,45.7241,45.8069,35200.0
2004-03-16 11:00:00,55.39,55.53,55.22,55.26,42100.0,45.8234,45.9392,45.6828,45.7159,42100.0
2004-03-16 11:30:00,55.24,55.26,54.9,55.12,134700.0,45.6993,45.7159,45.418,45.6,134700.0
2004-03-16 12:00:00,55.15,55.16,54.95,55.12,48700.0,45.6249,45.6331,45.4594,45.6,48700.0
2004-03-16 12:30:00,55.1,55.11,54.93,54.97,34900.0,45.5835,45.5918,45.4429,45.476,34900.0
2004-03-16 13:00:00,54.96,55.08,54.81,54.82,54100.0,45.4677,45.567,45.3436,45.3519,54100.0
2004-03-16 13:30:00,54.81,54.95,54.75,54.93,50600.0,45.3436,45.4594,45.294,45.4429,50600.0
2004-03-16 14:00:00,54.93,55.4,54.82,54.88,118900.0,45.4429,45.8317,45.3519,45.4015,118900.0
2004-03-16 14:30:00,54.9,55.01,54.77,54.9,123700.0,45.418,45.509,45.3105,45.418,123700.0
2004-03-16 15:00:00,54.87,55.6,54.86,55.53,141500.0,45.3932,45.9971,45.385,45.9392,141500.0
2004-03-16 15:30:00,55.52,55.75,55.52,55.6,262800.0,45.931,46.1212,45.931,45.9971,262800.0
2004-03-17 09:30:00,55.6,56.0,54.75,54.75,219100.0,45.9971,46.3281,45.294,45.294,219100.0
2004-03-17 10:00:00,54.73,55.01,54.55,54.62,168200.0,45.2774,45.509,45.1285,45.1864,168200.0
2004-03-17 10:30:00,54.63,55.0,54.52,54.92,189900.0,45.1947,45.5008,45.1037,45.4346,189900.0
2004-03-17 11:00:00,54.92,55.24,54.82,55.04,121200.0,45.4346,45.6993,45.3519,45.5339,121200.0
2004-03-17 11:30:00,55.02,55.11,54.6,54.64,63600.0,45.5173,45.5918,45.1699,45.203,63600.0
2004-03-17 12:00:00,54.64,54.73,54.51,54.54,61900.0,45.203,45.2774,45.0954,45.1202,61900.0
2004-03-17 12:30:00,54.54,54.75,54.33,54.63,134000.0,45.1202,45.294,44.9465,45.1947,134000.0
2004-03-17 13:00:00,54.63,55.04,54.6,54.76,46600.0,45.1947,45.5339,45.1699,45.3022,46600.0
2004-03-17 13:30:00,54.77,54.87,54.63,54.78,47800.0,45.3105,45.3932,45.1947,45.3188,47800.0
2004-03-17 14:00:00,54.78,54.93,54.64,54.69,55000.0,45.3188,45.4429,45.203,45.2443,55000.0
2004-03-17 14:30:00,54.67,54.77,54.6,54.7,94100.0,45.2278,45.3105,45.1699,45.2526,94100.0
2004-03-17 15:00:00,54.67,54.92,54.65,54.86,79600.0,45.2278,45.4346,45.2112,45.385,79600.0
2004-03-17 15:30:00,54.9,55.07,54.87,54.95,146600.0,45.418,45.5587,45.3932,45.4594,146600.0
2004-03-18 09:30:00,54.75,55.43,54.7,55.14,146900.0,45.294,45.8565,45.2526,45.6166,146900.0
2004-03-18 10:00:00,55.14,55.24,54.85,54.96,83400.0,45.6166,45.6993,45.3767,45.4677,83400.0
2004-03-18 10:30:00,54.96,55.22,54.78,55.2,90700.0,45.4677,45.6828,45.3188,45.6662,90700.0
2004-03-18 11:00:00,55.2,55.2,54.91,55.0,60500.0,45.6662,45.6662,45.4263,45.5008,60500.0
2004-03-18 11:30:00,54.97,55.03,54.85,54.85,64100.0,45.476,45.5256,45.3767,45.3767,64100.0
2004-03-18 12:00:00,54.84,54.95,54.62,54.83,37400.0,45.3684,45.4594,45.1864,45.3601,37400.0
2004-03-18 12:30:00,54.83,55.05,54.83,54.99,43500.0,45.3601,45.5421,45.3601,45.4925,43500.0
2004-03-18 13:00:00,55.0,55.22,54.86,55.0,202100.0,45.5008,45.6828,45.385,45.5008,202100.0
2004-03-18 13:30:00,55.02,55.1,54.85,54.99,47500.0,45.5173,45.5835,45.3767,45.4925,47500.0
2004-03-18 14:00:00,55.02,55.15,54.96,55.01,37700.0,45.5173,45.6249,45.4677,45.509,37700.0
2004-03-18 14:30:00,55.0,55.1,54.9,55.05,54400.0,45.5008,45.5835,45.418,45.5421,54400.0
2004-03-18 15:00:00,55.03,55.18,55.03,55.18,85100.0,45.5256,45.6497,45.5256,45.6497,85100.0
2004-03-18 15:30:00,55.18,55.25,55.13,55.23,150300.0,45.6497,45.7076,45.6083,45.6911,150300.0
2004-03-19 09:30:00,55.03,55.28,54.68,54.99,112300.0,45.5256,45.7324,45.236,45.4925,112300.0
2004-03-19 10:00:00,55.01,55.05,54.74,54.97,43400.0,45.509,45.5421,45.2857,45.476,43400.0
2004-03-19 10:30:00,54.97,55.14,54.85,55.05,33700.0,45.476,45.6166,45.3767,45.5421,33700.0
2004-03-19 11:00:00,55.03,55.12,54.96,55.07,27700.0,45.5256,45.6,45.4677,45.5587,27700.0
2004-03-19 11:30:00,55.06,55.11,54.93,55.0,52100.0,45.5504,45.5918,45.4429,45.5008,52100.0
2004-03-19 12:00:00,55.02,55.2,55.02,55.18,26000.0,45.5173,45.6662,45.5173,45.6497,26000.0
2004-03-19 12:30:00,55.18,55.24,55.13,55.22,24000.0,45.6497,45.6993,45.6083,45.6828,24000.0
2004-03-19 13:00:00,55.21,55.24,55.05,55.09,19600.0,45.6745,45.6993,45.5421,45.5752,19600.0
2004-03-19 13:30:00,55.08,55.08,54.91,54.96,33400.0,45.567,45.567,45.4263,45.4677,33400.0
2004-03-19 14:00:00,54.96,55.0,54.94,54.98,46000.0,45.4677,45.5008,45.4511,45.4842,46000.0
2004-03-19 14:30:00,54.98,55.04,54.87,54.92,65600.0,45.4842,45.5339,45.3932,45.4346,65600.0
2004-03-19 15:00:00,54.91,54.96,54.78,54.89,78000.0,45.4263,45.4677,45.3188,45.4098,78000.0
2004-03-19 15:30:00,54.86,54.89,54.64,54.71,125900.0,45.385,45.4098,45.203,45.2609,125900.0
2004-03-22 09:30:00,54.45,54.45,54.02,54.12,120500.0,45.0458,45.0458,44.69,44.7728,120500.0
2004-03-22 10:00:00,54.12,54.44,53.75,54.06,99900.0,44.7728,45.0375,44.4667,44.7231,99900.0
2004-03-22 10:30:00,54.06,54.07,53.69,53.88,81800.0,44.7231,44.7314,44.417,44.5742,81800.0
2004-03-22 11:00:00,53.85,54.39,53.78,54.28,74500.0,44.5494,44.9961,44.4915,44.9051,74500.0
2004-03-22 11:30:00,54.35,54.41,54.13,54.23,76200.0,44.963,45.0127,44.781,44.8638,76200.0
2004-03-22 12:00:00,54.23,54.31,54.09,54.15,32100.0,44.8638,44.9299,44.7479,44.7976,32100.0
2004-03-22 12:30:00,54.17,54.23,54.0,54.05,22300.0,44.8141,44.8638,44.6735,44.7149,22300.0
2004-03-22 13:00:00,54.04,54.05,53.88,54.02,33800.0,44.7066,44.7149,44.5742,44.69,33800.0
2004-03-22 13:30:00,54.02,54.17,53.9,54.0,29700.0,44.69,44.8141,44.5908,44.6735,29700.0
2004-03-22 14:00:00,53.95,53.95,53.63,53.81,43100.0,44.6321,44.6321,44.3674,44.5163,43100.0
2004-03-22 14:30:00,53.78,53.95,53.65,53.75,53800.0,44.4915,44.6321,44.3839,44.4667,53800.0
2004-03-22 15:00:00,53.79,54.1,53.79,53.99,50200.0,44.4998,44.7562,44.4998,44.6652,50200.0
2004-03-22 15:30:00,53.97,54.12,53.89,54.02,71600.0,44.6487,44.7728,44.5825,44.69,71600.0
2004-03-23 09:30:00,54.8,55.25,54.27,54.84,179800.0,45.3353,45.7076,44.8969,45.3684,179800.0
2004-03-23 10:00:00,54.77,54.86,54.59,54.78,90500.0,45.3105,45.385,45.1616,45.3188,90500.0
2004-03-23 10:30:00,54.8,54.8,54.47,54.65,56100.0,45.3353,45.3353,45.0623,45.2112,56100.0
2004-03-23 11:00:00,54.65,54.69,53.71,53.75,69400.0,45.2112,45.2443,44.4336,44.4667,69400.0
2004-03-23 11:30:00,53.8,54.22,53.7,54.13,37400.0,44.508,44.8555,44.4253,44.781,37400.0
2004-03-23 12:00:00,54.1,54.13,53.8,54.01,36800.0,44.7562,44.781,44.508,44.6818,36800.0
2004-03-23 12:30:00,54.02,54.17,53.83,54.17,31100.0,44.69,44.8141,44.5328,44.8141,31100.0
2004-03-23 13:00:00,54.18,54.18,53.98,54.02,90200.0,44.8224,44.8224,44.6569,44.69,90200.0
2004-03-23 13:30:00,54.04,54.1,53.95,53.99,56200.0,44.7066,44.7562,44.6321,44.6652,56200.0
2004-03-23 14:00:00,53.99,54.23,53.99,54.23,35100.0,44.6652,44.8638,44.6652,44.8638,35100.0
2004-03-23 14:30:00,54.26,54.38,54.0,54.11,142100.0,44.8886,44.9879,44.6735,44.7645,142100.0
2004-03-23 15:00:00,54.1,54.23,54.07,54.15,79000.0,44.7562,44.8638,44.7314,44.7976,79000.0
2004-03-23 15:30:00,54.15,54.15,54.0,54.08,126600.0,44.7976,44.7976,44.6735,44.7397,126600.0
2004-03-24 09:30:00,54.2,54.39,53.83,54.13,110100.0,44.8389,44.9961,44.5328,44.781,110100.0
2004-03-24 10:00:00,54.14,55.25,54.1,54.64,197800.0,44.7893,45.7076,44.7562,45.203,197800.0
2004-03-24 10:30:00,54.65,54.9,54.5,54.51,165600.0,45.2112,45.418,45.0871,45.0954,165600.0
2004-03-24 11:00:00,54.51,54.52,53.85,54.06,137200.0,45.0954,45.1037,44.5494,44.7231,137200.0
2004-03-24 11:30:00,54.08,54.19,53.94,54.14,56200.0,44.7397,44.8307,44.6239,44.7893,56200.0
2004-03-24 12:00:00,54.15,54.15,53.9,54.01,50400.0,44.7976,44.7976,44.5908,44.6818,50400.0
2004-03-24 12:30:00,54.05,54.1,53.85,53.96,68400.0,44.7149,44.7562,44.5494,44.6404,68400.0
2004-03-24 13:00:00,53.99,54.28,53.94,54.28,67800.0,44.6652,44.9051,44.6239,44.9051,67800.0
2004-03-24 13:30:00,54.3,54.32,53.94,54.19,37300.0,44.9217,44.9382,44.6239,44.8307,37300.0
2004-03-24 14:00:00,54.14,54.24,54.05,54.17,27200.0,44.7893,44.872,44.7149,44.8141,27200.0
2004-03-24 14:30:00,54.17,54.18,53.63,53.83,49900.0,44.8141,44.8224,44.3674,44.5328,49900.0
2004-03-24 15:00:00,53.83,53.96,53.66,53.75,64600.0,44.5328,44.6404,44.3922,44.4667,64600.0
2004-03-24 15:30:00,53.71,53.85,53.5,53.78,115300.0,44.4336,44.5494,44.2598,44.4915,115300.0
2004-03-25 09:30:00,54.15,54.2,53.72,53.92,106100.0,44.7976,44.8389,44.4418,44.6073,106100.0
2004-03-25 10:00:00,53.85,54.38,53.75,54.37,75800.0,44.5494,44.9879,44.4667,44.9796,75800.0
2004-03-25 10:30:00,54.37,55.1,54.37,54.91,102900.0,44.9796,45.5835,44.9796,45.4263,102900.0
2004-03-25 11:00:00,54.91,55.0,54.45,54.52,68500.0,45.4263,45.5008,45.0458,45.1037,68500.0
2004-03-25 11:30:00,54.5,54.75,54.26,54.27,47400.0,45.0871,45.294,44.8886,44.8969,47400.0
2004-03-25 12:00:00,54.3,54.41,54.01,54.17,36000.0,44.9217,45.0127,44.6818,44.8141,36000.0
2004-03-25 12:30:00,54.22,54.38,53.85,53.91,31000.0,44.8555,44.9879,44.5494,44.599,31000.0
2004-03-25 13:00:00,53.92,54.24,53.85,54.11,39200.0,44.6073,44.872,44.5494,44.7645,39200.0
2004-03-25 13:30:00,54.1,54.33,54.05,54.32,28400.0,44.7562,44.9465,44.7149,44.9382,28400.0
2004-03-25 14:00:00,54.33,54.38,54.13,54.25,53500.0,44.9465,44.9879,44.781,44.8803,53500.0
2004-03-25 14:30:00,54.32,54.33,53.96,54.15,63500.0,44.9382,44.9465,44.6404,44.7976,63500.0
2004-03-25 15:00:00,54.16,54.37,54.15,54.37,53000.0,44.8059,44.9796,44.7976,44.9796,53000.0
2004-03-25 15:30:00,54.35,54.55,54.3,54.53,131600.0,44.963,45.1285,44.9217,45.1119,131600.0
2004-03-26 09:30:00,54.59,55.1,54.51,54.77,175400.0,45.1616,45.5835,45.0954,45.3105,175400.0
2004-03-26 10:00:00,54.8,54.98,54.53,54.82,51000.0,45.3353,45.4842,45.1119,45.3519,51000.0
2004-03-26 10:30:00,54.83,54.83,54.44,54.47,38900.0,45.3601,45.3601,45.0375,45.0623,38900.0
2004-03-26 11:00:00,54.49,54.8,54.4,54.6,50400.0,45.0789,45.3353,45.0044,45.1699,50400.0
2004-03-26 11:30:00,54.58,54.86,54.57,54.7,24700.0,45.1533,45.385,45.145,45.2526,24700.0
2004-03-26 12:00:00,54.7,54.7,54.53,54.55,48700.0,45.2526,45.2526,45.1119,45.1285,48700.0
2004-03-26 12:30:00,54.55,54.7,54.45,54.67,53800.0,45.1285,45.2526,45.0458,45.2278,53800.0
2004-03-26 13:00:00,54.69,54.83,54.47,54.61,36700.0,45.2443,45.3601,45.0623,45.1781,36700.0
2004-03-26 13:30:00,54.61,54.62,54.28,54.35,40000.0,45.1781,45.1864,44.9051,44.963,40000.0
2004-03-26 14:00:00,54.35,54.57,54.34,54.53,29800.0,44.963,45.145,44.9548,45.1119,29800.0
2004-03-26 14:30:00,54.51,54.6,54.41,54.44,34600.0,45.0954,45.1699,45.0127,45.0375,34600.0
2004-03-26 15:00:00,54.45,54.6,54.44,54.53,59300.0,45.0458,45.1699,45.0375,45.1119,59300.0
2004-03-26 15:30:00,54.53,54.56,54.3,54.44,68300.0,45.1119,45.1368,44.9217,45.0375,68300.0
2004-03-29 09:30:00,54.55,54.59,54.0,54.24,117300.0,45.1285,45.1616,44.6735,44.872,117300.0
2004-03-29 10:00:00,54.24,54.36,53.94,53.95,81700.0,44.872,44.9713,44.6239,44.6321,81700.0
2004-03-29 10:30:00,53.95,54.5,53.95,54.42,99700.0,44.6321,45.0871,44.6321,45.0209,99700.0
2004-03-29 11:00:00,54.43,54.88,54.37,54.88,82200.0,45.0292,45.4015,44.9796,45.4015,82200.0
2004-03-29 11:30:00,54.85,54.85,54.4,54.56,42000.0,45.3767,45.3767,45.0044,45.1368,42000.0
2004-03-29 12:00:00,54.59,54.66,54.53,54.62,30900.0,45.1616,45.2195,45.1119,45.1864,30900.0
2004-03-29 12:30:00,54.62,54.63,54.55,54.56,26500.0,45.1864,45.1947,45.1285,45.1368,26500.0
2004-03-29 13:00:00,54.56,54.57,54.31,54.41,40400.0,45.1368,45.145,44.9299,45.0127,40400.0
2004-03-29 13:30:00,54.41,54.41,54.17,54.18,50200.0,45.0127,45.0127,44.8141,44.8224,50200.0
2004-03-29 14:00:00,54.18,54.25,54.03,54.1,89000.0,44.8224,44.8803,44.6983,44.7562,89000.0
2004-03-29 14:30:00,54.1,54.43,54.1,54.4,40500.0,44.7562,45.0292,44.7562,45.0044,40500.0
2004-03-29 15:00:00,54.43,54.48,54.2,54.25,51500.0,45.0292,45.0706,44.8389,44.8803,51500.0
2004-03-29 15:30:00,54.25,54.29,54.0,54.24,132700.0,44.8803,44.9134,44.6735,44.872,132700.0
2004-03-30 09:30:00,54.29,54.7,54.2,54.52,85600.0,44.9134,45.2526,44.8389,45.1037,85600.0
2004-03-30 10:00:00,54.44,54.44,53.95,54.37,80300.0,45.0375,45.0375,44.6321,44.9796,80300.0
2004-03-30 10:30:00,54.33,54.6,54.19,54.55,54700.0,44.9465,45.1699,44.8307,45.1285,54700.0
2004-03-30 11:00:00,54.55,54.73,54.44,54.58,133200.0,45.1285,45.2774,45.0375,45.1533,133200.0
2004-03-30 11:30:00,54.53,54.8,54.51,54.76,34100.0,45.1119,45.3353,45.0954,45.3022,34100.0
2004-03-30 12:00:00,54.76,54.8,54.64,54.74,27800.0,45.3022,45.3353,45.203,45.2857,27800.0
2004-03-30 12:30:00,54.71,54.75,54.41,54.54,47600.0,45.2609,45.294,45.0127,45.1202,47600.0
2004-03-30 13:00:00,54.5,54.7,54.49,54.7,87000.0,45.0871,45.2526,45.0789,45.2526,87000.0
2004-03-30 13:30:00,54.7,54.84,54.7,54.83,31900.0,45.2526,45.3684,45.2526,45.3601,31900.0
2004-03-30 14:00:00,54.83,55.1,54.8,55.07,130600.0,45.3601,45.5835,45.3353,45.5587,130600.0
2004-03-30 14:30:00,55.08,56.0,55.0,55.78,252000.0,45.567,46.3281,45.5008,46.1461,252000.0
2004-03-30 15:00:00,55.75,55.97,55.64,55.97,224800.0,46.1212,46.3032,46.0302,46.3032,224800.0
2004-03-30 15:30:00,55.97,55.98,55.59,55.76,169900.0,46.3032,46.3115,45.9889,46.1295,169900.0
2004-03-31 09:30:00,55.87,56.7,55.27,55.48,163800.0,46.2205,46.9072,45.7241,45.8979,163800.0
2004-03-31 10:00:00,55.4,56.16,55.1,56.16,147000.0,45.8317,46.4604,45.5835,46.4604,147000.0
2004-03-31 10:30:00,56.12,56.48,56.12,56.34,153400.0,46.4273,46.7252,46.4273,46.6093,153400.0
2004-03-31 11:00:00,56.3,56.47,56.29,56.3,49500.0,46.5762,46.7169,46.568,46.5762,49500.0
2004-03-31 11:30:00,56.29,56.45,56.25,56.43,42700.0,46.568,46.7003,46.5349,46.6838,42700.0
2004-03-31 12:00:00,56.42,56.44,56.24,56.34,76500.0,46.6755,46.6921,46.5266,46.6093,76500.0
2004-03-31 12:30:00,56.34,56.37,56.09,56.1,52400.0,46.6093,46.6342,46.4025,46.4108,52400.0
2004-03-31 13:00:00,56.11,56.15,56.0,56.0,59900.0,46.4191,46.4522,46.3281,46.3281,59900.0
2004-03-31 13:30:00,55.96,55.96,55.71,55.79,95300.0,46.295,46.295,46.0881,46.1543,95300.0
2004-03-31 14:00:00,55.75,56.0,55.7,55.82,99100.0,46.1212,46.3281,46.0799,46.1791,99100.0
2004-03-31 14:30:00,55.81,56.04,55.74,55.82,81300.0,46.1709,46.3612,46.113,46.1791,81300.0
2004-03-31 15:00:00,55.82,55.88,55.44,55.44,136400.0,46.1791,46.2288,45.8648,45.8648,136400.0
2004-03-31 15:30:00,55.44,55.6,55.33,55.53,180800.0,45.8648,45.9971,45.7738,45.9392,180800.0
2004-04-01 09:30:00,55.7,56.35,55.23,55.23,159300.0,46.0799,46.6176,45.6911,45.6911,159300.0
2004-04-01 10:00:00,55.24,56.0,55.2,55.87,141500.0,45.6993,46.3281,45.6662,46.2205,141500.0
2004-04-01 10:30:00,55.87,55.87,55.32,55.33,134200.0,46.2205,46.2205,45.7655,45.7738,134200.0
2004-04-01 11:00:00,55.35,55.71,55.35,55.59,72800.0,45.7903,46.0881,45.7903,45.9889,72800.0
2004-04-01 11:30:00,55.59,55.62,55.38,55.58,56100.0,45.9889,46.0137,45.8151,45.9806,56100.0
2004-04-01 12:00:00,55.56,55.64,55.43,55.51,43700.0,45.9641,46.0302,45.8565,45.9227,43700.0
2004-04-01 12:30:00,55.54,55.54,55.31,55.34,39100.0,45.9475,45.9475,45.7572,45.7821,39100.0
2004-04-01 13:00:00,55.33,55.48,55.33,55.44,31300.0,45.7738,45.8979,45.7738,45.8648,31300.0
2004-04-01 13:30:00,55.45,55.69,55.45,55.58,36900.0,45.8731,46.0716,45.8731,45.9806,36900.0
2004-04-01 14:00:00,55.57,55.7,55.46,55.52,51500.0,45.9723,46.0799,45.8813,45.931,51500.0
2004-04-01 14:30:00,55.54,55.75,55.52,55.55,73800.0,45.9475,46.1212,45.931,45.9558,73800.0
2004-04-01 15:00:00,55.58,55.64,55.27,55.35,74200.0,45.9806,46.0302,45.7241,45.7903,74200.0
2004-04-01 15:30:00,55.36,55.55,55.36,55.45,88900.0,45.7986,45.9558,45.7986,45.8731,88900.0
2004-04-02 09:30:00,54.79,54.79,53.4,53.96,330600.0,45.327,45.327,44.1771,44.6404,330600.0
2004-04-02 10:00:00,53.96,54.17,53.55,53.6,320900.0,44.6404,44.8141,44.3012,44.3426,320900.0
2004-04-02 10:30:00,53.55,53.6,52.6,52.74,268800.0,44.3012,44.3426,43.5153,43.6311,268800.0
2004-04-02 11:00:00,52.75,53.3,52.5,53.11,212000.0,43.6394,44.0944,43.4326,43.9372,212000.0
2004-04-02 11:30:00,53.11,53.4,53.03,53.34,205300.0,43.9372,44.1771,43.871,44.1275,205300.0
2004-04-02 12:00:00,53.34,53.45,53.15,53.18,86100.0,44.1275,44.2185,43.9703,43.9951,86100.0
2004-04-02 12:30:00,53.16,53.39,53.15,53.22,113100.0,43.9786,44.1688,43.9703,44.0282,113100.0
2004-04-02 13:00:00,53.21,53.58,53.21,53.39,99900.0,44.0199,44.326,44.0199,44.1688,99900.0
2004-04-02 13:30:00,53.39,53.39,53.1,53.18,75000.0,44.1688,44.1688,43.9289,43.9951,75000.0
2004-04-02 14:00:00,53.16,53.25,53.09,53.14,66800.0,43.9786,44.053,43.9207,43.962,66800.0
2004-04-02 14:30:00,53.15,53.22,52.9,52.93,176800.0,43.9703,44.0282,43.7635,43.7883,176800.0
2004-04-02 15:00:00,52.94,53.0,52.78,52.85,142200.0,43.7966,43.8462,43.6642,43.7221,142200.0
2004-04-02 15:30:00,52.85,52.93,52.73,52.91,220400.0,43.7221,43.7883,43.6228,43.7717,220400.0
2004-04-05 09:30:00,52.92,53.0,52.33,52.46,207500.0,43.78,43.8462,43.2919,43.3995,207500.0
2004-04-05 10:00:00,52.45,52.5,51.56,52.21,316800.0,43.3912,43.4326,42.6549,43.1926,316800.0
2004-04-05 10:30:00,52.21,52.23,51.81,51.95,141400.0,43.1926,43.2092,42.8617,42.9775,141400.0
2004-04-05 11:00:00,51.94,51.96,51.1,51.21,227100.0,42.9693,42.9858,42.2744,42.3654,227100.0
2004-04-05 11:30:00,51.21,51.35,50.6,50.65,291100.0,42.3654,42.4812,41.8607,41.9021,291100.0
2004-04-05 12:00:00,50.65,50.87,50.5,50.78,189500.0,41.9021,42.0841,41.778,42.0096,189500.0
2004-04-05 12:30:00,50.74,50.95,50.66,50.9,69900.0,41.9765,42.1503,41.9103,42.1089,69900.0
2004-04-05 13:00:00,50.91,51.06,50.83,50.87,73700.0,42.1172,42.2413,42.051,42.0841,73700.0
2004-04-05 13:30:00,50.85,51.35,50.85,51.24,148700.0,42.0675,42.4812,42.0675,42.3902,148700.0
2004-04-05 14:00:00,51.24,51.52,51.2,51.26,133300.0,42.3902,42.6218,42.3571,42.4067,133300.0
2004-04-05 14:30:00,51.26,51.47,51.26,51.47,94200.0,42.4067,42.5805,42.4067,42.5805,94200.0
2004-04-05 15:00:00,51.47,51.52,51.34,51.39,170800.0,42.5805,42.6218,42.4729,42.5143,170800.0
2004-04-05 15:30:00,51.41,51.6,51.4,51.45,156900.0,42.5308,42.688,42.5225,42.5639,156900.0
2004-04-06 09:30:00,51.6,52.35,51.55,52.05,314800.0,42.688,43.3085,42.6466,43.0603,314800.0
2004-04-06 10:00:00,52.08,52.35,51.95,52.25,169700.0,43.0851,43.3085,42.9775,43.2257,169700.0
2004-04-06 10:30:00,52.26,52.47,52.18,52.42,169900.0,43.234,43.4077,43.1678,43.3664,169900.0
2004-04-06 11:00:00,52.43,52.72,52.42,52.54,135000.0,43.3746,43.6146,43.3664,43.4656,135000.0
2004-04-06 11:30:00,52.49,52.58,52.38,52.46,60700.0,43.4243,43.4987,43.3333,43.3995,60700.0
2004-04-06 12:00:00,52.46,52.55,52.41,52.44,76000.0,43.3995,43.4739,43.3581,43.3829,76000.0
2004-04-06 12:30:00,52.45,52.51,52.35,52.41,62700.0,43.3912,43.4408,43.3085,43.3581,62700.0
2004-04-06 13:00:00,52.42,52.48,52.28,52.29,34200.0,43.3664,43.416,43.2506,43.2588,34200.0
2004-04-06 13:30:00,52.3,52.46,52.28,52.38,79100.0,43.2671,43.3995,43.2506,43.3333,79100.0
2004-04-06 14:00:00,52.37,52.48,52.37,52.44,91600.0,43.325,43.416,43.325,43.3829,91600.0
2004-04-06 14:30:00,52.44,52.46,52.34,52.34,82300.0,43.3829,43.3995,43.3002,43.3002,82300.0
2004-04-06 15:00:00,52.35,52.39,52.34,52.35,62500.0,43.3085,43.3416,43.3002,43.3085,62500.0
2004-04-06 15:30:00,52.34,52.45,52.25,52.34,187000.0,43.3002,43.3912,43.2257,43.3002,187000.0
2004-04-07 09:30:00,52.5,52.6,51.5,51.9,144500.0,43.4326,43.5153,42.6053,42.9362,144500.0
2004-04-07 10:00:00,51.91,52.59,51.85,52.5,80500.0,42.9445,43.507,42.8948,43.4326,80500.0
2004-04-07 10:30:00,52.59,52.59,51.97,51.97,40500.0,43.507,43.507,42.9941,42.9941,40500.0
2004-04-07 11:00:00,51.95,52.03,51.78,51.95,49700.0,42.9775,43.0437,42.8369,42.9775,49700.0
2004-04-07 11:30:00,51.91,52.0,51.75,51.77,17800.0,42.9445,43.0189,42.8121,42.8286,17800.0
2004-04-07 12:00:00,51.78,52.02,51.69,51.87,20600.0,42.8369,43.0355,42.7625,42.9114,20600.0
2004-04-07 12:30:00,51.91,51.97,51.8,51.93,12300.0,42.9445,42.9941,42.8535,42.961,12300.0
2004-04-07 13:00:00,51.95,52.0,51.84,51.85,17100.0,42.9775,43.0189,42.8865,42.8948,17100.0
2004-04-07 13:30:00,51.84,51.84,51.64,51.7,41000.0,42.8865,42.8865,42.7211,42.7707,41000.0
2004-04-07 14:00:00,51.72,51.72,51.53,51.63,25000.0,42.7873,42.7873,42.6301,42.7128,25000.0
2004-04-07 14:30:00,51.59,51.74,51.49,51.74,76300.0,42.6797,42.8038,42.597,42.8038,76300.0
2004-04-07 15:00:00,51.75,51.95,51.73,51.85,67800.0,42.8121,42.9775,42.7955,42.8948,67800.0
2004-04-07 15:30:00,51.86,51.9,51.55,51.67,86200.0,42.9031,42.9362,42.6466,42.7459,86200.0
2004-04-08 09:30:00,51.8,51.95,51.05,51.13,83500.0,42.8535,42.9775,42.233,42.2992,83500.0
2004-04-08 10:00:00,51.06,51.21,50.91,51.18,47700.0,42.2413,42.3654,42.1172,42.3405,47700.0
2004-04-08 10:30:00,51.15,51.18,50.8,51.1,33500.0,42.3157,42.3405,42.0262,42.2744,33500.0
2004-04-08 11:00:00,51.13,51.26,51.08,51.26,31000.0,42.2992,42.4067,42.2578,42.4067,31000.0
2004-04-08 11:30:00,51.24,51.25,51.06,51.1,18400.0,42.3902,42.3984,42.2413,42.2744,18400.0
2004-04-08 12:00:00,51.07,51.15,50.84,50.96,56300.0,42.2495,42.3157,42.0593,42.1585,56300.0
2004-04-08 12:30:00,50.96,51.04,50.86,50.94,30000.0,42.1585,42.2247,42.0758,42.142,30000.0
2004-04-08 13:00:00,50.93,51.06,50.92,50.94,17900.0,42.1337,42.2413,42.1254,42.142,17900.0
2004-04-08 13:30:00,50.96,51.07,50.9,50.92,23500.0,42.1585,42.2495,42.1089,42.1254,23500.0
2004-04-08 14:00:00,50.94,50.95,50.52,50.65,48600.0,42.142,42.1503,41.7945,41.9021,48600.0
2004-04-08 14:30:00,50.62,50.7,50.38,50.6,56000.0,41.8773,41.9434,41.6787,41.8607,56000.0
2004-04-08 15:00:00,50.61,50.95,50.31,50.42,92200.0,41.869,42.1503,41.6208,41.7118,92200.0
2004-04-08 15:30:00,50.42,50.74,50.41,50.59,204300.0,41.7118,41.9765,41.7035,41.8524,204300.0
2004-04-12 09:30:00,50.5,50.57,50.3,50.5,145300.0,41.778,41.8359,41.6125,41.778,145300.0
2004-04-12 10:00:00,50.5,50.7,50.42,50.45,125500.0,41.778,41.9434,41.7118,41.7366,125500.0
2004-04-12 10:30:00,50.42,50.71,50.4,50.63,73400.0,41.7118,41.9517,41.6953,41.8855,73400.0
2004-04-12 11:00:00,50.63,50.63,50.41,50.49,83100.0,41.8855,41.8855,41.7035,41.7697,83100.0
2004-04-12 11:30:00,50.49,50.49,50.01,50.03,114600.0,41.7697,41.7697,41.3726,41.3892,114600.0
2004-04-12 12:00:00,50.03,50.04,49.65,49.66,123300.0,41.3892,41.3974,41.0748,41.0831,123300.0
2004-04-12 12:30:00,49.65,49.78,49.43,49.54,114400.0,41.0748,41.1823,40.8928,40.9838,114400.0
2004-04-12 13:00:00,49.56,49.56,49.4,49.48,94800.0,41.0003,41.0003,40.868,40.9342,94800.0
2004-04-12 13:30:00,49.48,49.5,49.43,49.49,43500.0,40.9342,40.9507,40.8928,40.9424,43500.0
2004-04-12 14:00:00,49.49,49.79,49.4,49.78,84200.0,40.9424,41.1906,40.868,41.1823,84200.0
2004-04-12 14:30:00,49.78,49.84,49.73,49.74,59500.0,41.1823,41.232,41.141,41.1492,59500.0
2004-04-12 15:00:00,49.74,49.74,49.66,49.73,78100.0,41.1492,41.1492,41.0831,41.141,78100.0
2004-04-12 15:30:00,49.74,49.75,49.69,49.73,154400.0,41.1492,41.1575,41.1079,41.141,154400.0
2004-04-13 09:30:00,49.69,49.69,48.55,48.64,246500.0,41.1079,41.1079,40.1648,40.2392,246500.0
2004-04-13 10:00:00,48.64,48.75,48.45,48.65,134000.0,40.2392,40.3302,40.082,40.2475,134000.0
2004-04-13 10:30:00,48.65,49.23,48.61,49.09,241000.0,40.2475,40.7273,40.2144,40.6115,241000.0
2004-04-13 11:00:00,49.1,49.21,48.93,49.07,105200.0,40.6198,40.7108,40.4791,40.595,105200.0
2004-04-13 11:30:00,49.05,49.4,48.98,49.37,79900.0,40.5784,40.868,40.5205,40.8431,79900.0
2004-04-13 12:00:00,49.34,49.43,49.1,49.15,62600.0,40.8183,40.8928,40.6198,40.6611,62600.0
2004-04-13 12:30:00,49.14,49.23,49.07,49.13,56700.0,40.6529,40.7273,40.595,40.6446,56700.0
2004-04-13 13:00:00,49.12,49.15,49.0,49.02,41900.0,40.6363,40.6611,40.5371,40.5536,41900.0
2004-04-13 13:30:00,49.02,49.02,48.61,48.65,166600.0,40.5536,40.5536,40.2144,40.2475,166600.0
2004-04-13 14:00:00,48.65,48.69,48.57,48.65,117100.0,40.2475,40.2806,40.1813,40.2475,117100.0
2004-04-13 14:30:00,48.63,48.71,48.54,48.63,67700.0,40.231,40.2971,40.1565,40.231,67700.0
2004-04-13 15:00:00,48.64,48.92,48.55,48.8,113300.0,40.2392,40.4709,40.1648,40.3716,113300.0
2004-04-13 15:30:00,48.8,48.9,48.64,48.65,269700.0,40.3716,40.4543,40.2392,40.2475,269700.0
2004-04-14 09:30:00,47.52,47.69,47.04,47.33,326900.0,39.3127,39.4533,38.9156,39.1555,326900.0
2004-04-14 10:00:00,47.33,48.52,47.3,48.47,282200.0,39.1555,40.14,39.1307,40.0986,282200.0
2004-04-14 10:30:00,48.5,48.62,48.3,48.62,165800.0,40.1234,40.2227,39.958,40.2227,165800.0
2004-04-14 11:00:00,48.66,49.15,48.66,49.02,201400.0,40.2558,40.6611,40.2558,40.5536,201400.0
2004-04-14 11:30:00,49.03,49.08,48.48,48.64,172400.0,40.5619,40.6032,40.1069,40.2392,172400.0
2004-04-14 12:00:00,48.64,49.0,48.6,49.0,153700.0,40.2392,40.5371,40.2061,40.5371,153700.0
2004-04-14 12:30:00,49.0,49.07,48.75,48.77,52200.0,40.5371,40.595,40.3302,40.3468,52200.0
2004-04-14 13:00:00,48.74,48.8,48.28,48.29,79900.0,40.322,40.3716,39.9414,39.9497,79900.0
2004-04-14 13:30:00,48.28,48.52,48.27,48.51,27800.0,39.9414,40.14,39.9331,40.1317,27800.0
2004-04-14 14:00:00,48.46,48.47,48.34,48.39,46600.0,40.0903,40.0986,39.991,40.0324,46600.0
2004-04-14 14:30:00,48.38,48.41,48.04,48.18,121800.0,40.0241,40.049,39.7429,39.8587,121800.0
2004-04-14 15:00:00,48.18,48.36,48.05,48.15,86300.0,39.8587,40.0076,39.7511,39.8339,86300.0
2004-04-14 15:30:00,48.17,48.45,48.09,48.4,157100.0,39.8504,40.082,39.7842,40.0407,157100.0
2004-04-15 09:30:00,49.5,49.5,48.97,49.1,242600.0,40.9507,40.9507,40.5122,40.6198,242600.0
2004-04-15 10:00:00,49.1,49.35,49.01,49.24,187900.0,40.6198,40.8266,40.5453,40.7356,187900.0
2004-04-15 10:30:00,49.24,49.27,48.62,48.69,116400.0,40.7356,40.7604,40.2227,40.2806,116400.0
2004-04-15 11:00:00,48.73,48.79,48.55,48.72,61500.0,40.3137,40.3633,40.1648,40.3054,61500.0
2004-04-15 11:30:00,48.72,48.76,48.19,48.37,93000.0,40.3054,40.3385,39.867,40.0159,93000.0
2004-04-15 12:00:00,48.37,48.58,48.05,48.45,85300.0,40.0159,40.1896,39.7511,40.082,85300.0
2004-04-15 12:30:00,48.41,48.66,48.36,48.62,46400.0,40.049,40.2558,40.0076,40.2227,46400.0
2004-04-15 13:00:00,48.63,48.65,48.45,48.55,59000.0,40.231,40.2475,40.082,40.1648,59000.0
2004-04-15 13:30:00,48.57,48.59,48.4,48.46,25000.0,40.1813,40.1979,40.0407,40.0903,25000.0
2004-04-15 14:00:00,48.45,48.45,48.17,48.23,66500.0,40.082,40.082,39.8504,39.9,66500.0
2004-04-15 14:30:00,48.25,48.29,48.1,48.15,109300.0,39.9166,39.9497,39.7925,39.8339,109300.0
2004-04-15 15:00:00,48.14,48.43,48.14,48.39,166300.0,39.8256,40.0655,39.8256,40.0324,166300.0
2004-04-15 15:30:00,48.39,48.5,48.26,48.5,290800.0,40.0324,40.1234,39.9249,40.1234,290800.0
2004-04-16 09:30:00,49.0,49.2,48.65,48.7,248000.0,40.5371,40.7025,40.2475,40.2889,248000.0
2004-04-16 10:00:00,48.66,48.71,48.4,48.57,136000.0,40.2558,40.2971,40.0407,40.1813,136000.0
2004-04-16 10:30:00,48.59,48.8,48.58,48.7,89900.0,40.1979,40.3716,40.1896,40.2889,89900.0
2004-04-16 11:00:00,48.64,48.82,48.63,48.68,125700.0,40.2392,40.3881,40.231,40.2723,125700.0
2004-04-16 11:30:00,48.68,48.73,48.52,48.59,85400.0,40.2723,40.3137,40.14,40.1979,85400.0
2004-04-16 12:00:00,48.59,48.71,48.57,48.65,32000.0,40.1979,40.2971,40.1813,40.2475,32000.0
2004-04-16 12:30:00,48.62,48.65,48.55,48.59,47200.0,40.2227,40.2475,40.1648,40.1979,47200.0
2004-04-16 13:00:00,48.6,48.65,48.51,48.58,36400.0,40.2061,40.2475,40.1317,40.1896,36400.0
2004-04-16 13:30:00,48.57,48.58,48.44,48.44,63500.0,40.1813,40.1896,40.0738,40.0738,63500.0
2004-04-16 14:00:00,48.43,48.65,48.4,48.64,60900.0,40.0655,40.2475,40.0407,40.2392,60900.0
2004-04-16 14:30:00,48.64,48.73,48.54,48.66,55400.0,40.2392,40.3137,40.1565,40.2558,55400.0
2004-04-16 15:00:00,48.66,48.76,48.57,48.67,122100.0,40.2558,40.3385,40.1813,40.264,122100.0
2004-04-16 15:30:00,48.68,48.73,48.46,48.51,192400.0,40.2723,40.3137,40.0903,40.1317,192400.0
2004-04-19 09:30:00,48.58,48.65,48.0,48.12,123900.0,40.1896,40.2475,39.7098,39.809,123900.0
2004-04-19 10:00:00,48.11,48.17,47.71,47.82,70700.0,39.8008,39.8504,39.4699,39.5609,70700.0
2004-04-19 10:30:00,47.78,47.9,47.54,47.62,139500.0,39.5278,39.627,39.3292,39.3954,139500.0
2004-04-19 11:00:00,47.59,47.85,47.42,47.78,76900.0,39.3706,39.5857,39.2299,39.5278,76900.0
2004-04-19 11:30:00,47.79,47.99,47.78,47.97,54700.0,39.536,39.7015,39.5278,39.6849,54700.0
2004-04-19 12:00:00,47.97,48.01,47.9,47.98,98900.0,39.6849,39.718,39.627,39.6932,98900.0
2004-04-19 12:30:00,48.01,48.1,47.97,48.08,53200.0,39.718,39.7925,39.6849,39.7759,53200.0
2004-04-19 13:00:00,48.07,48.1,47.94,48.02,77700.0,39.7677,39.7925,39.6601,39.7263,77700.0
2004-04-19 13:30:00,48.02,48.05,47.98,47.98,74300.0,39.7263,39.7511,39.6932,39.6932,74300.0
2004-04-19 14:00:00,47.97,48.01,47.93,47.95,100300.0,39.6849,39.718,39.6519,39.6684,100300.0
2004-04-19 14:30:00,47.96,47.97,47.81,47.86,64600.0,39.6767,39.6849,39.5526,39.5939,64600.0
2004-04-19 15:00:00,47.87,48.0,47.87,48.0,76400.0,39.6022,39.7098,39.6022,39.7098,76400.0
2004-04-19 15:30:00,48.0,48.08,47.9,48.0,114300.0,39.7098,39.7759,39.627,39.7098,114300.0
2004-04-20 09:30:00,47.95,47.95,47.53,47.79,139300.0,39.6684,39.6684,39.3209,39.536,139300.0
2004-04-20 10:00:00,47.78,48.1,47.68,47.95,128900.0,39.5278,39.7925,39.445,39.6684,128900.0
2004-04-20 10:30:00,47.93,48.13,47.9,47.97,119200.0,39.6519,39.8173,39.627,39.6849,119200.0
2004-04-20 11:00:00,47.97,48.08,47.91,48.06,85000.0,39.6849,39.7759,39.6353,39.7594,85000.0
2004-04-20 11:30:00,48.03,48.03,47.9,47.98,55600.0,39.7346,39.7346,39.627,39.6932,55600.0
2004-04-20 12:00:00,47.98,48.01,47.85,47.88,41400.0,39.6932,39.718,39.5857,39.6105,41400.0
2004-04-20 12:30:00,47.87,47.9,47.79,47.84,37300.0,39.6022,39.627,39.536,39.5774,37300.0
2004-04-20 13:00:00,47.85,48.0,47.83,47.92,42100.0,39.5857,39.7098,39.5691,39.6436,42100.0
2004-04-20 13:30:00,47.93,47.96,47.86,47.9,29500.0,39.6519,39.6767,39.5939,39.627,29500.0
2004-04-20 14:00:00,47.9,47.9,47.65,47.66,110400.0,39.627,39.627,39.4202,39.4285,110400.0
2004-04-20 14:30:00,47.66,47.75,47.46,47.46,117000.0,39.4285,39.5029,39.263,39.263,117000.0
2004-04-20 15:00:00,47.45,47.55,47.32,47.41,139000.0,39.2548,39.3375,39.1472,39.2217,139000.0
2004-04-20 15:30:00,47.41,47.45,46.65,46.65,278700.0,39.2217,39.2548,38.5929,38.5929,278700.0
2004-04-21 09:30:00,46.58,47.15,46.17,46.99,198700.0,38.535,39.0066,38.1958,38.8742,198700.0
2004-04-21 10:00:00,46.96,47.7,46.94,47.66,180500.0,38.8494,39.4616,38.8328,39.4285,180500.0
2004-04-21 10:30:00,47.63,47.75,46.97,47.09,179200.0,39.4037,39.5029,38.8577,38.9569,179200.0
2004-04-21 11:00:00,47.1,47.13,46.89,46.89,112600.0,38.9652,38.99,38.7915,38.7915,112600.0
2004-04-21 11:30:00,46.89,47.1,46.76,47.1,92400.0,38.7915,38.9652,38.6839,38.9652,92400.0
2004-04-21 12:00:00,47.13,47.31,47.03,47.17,73000.0,38.99,39.1389,38.9073,39.0231,73000.0
2004-04-21 12:30:00,47.16,47.31,47.1,47.3,52100.0,39.0148,39.1389,38.9652,39.1307,52100.0
2004-04-21 13:00:00,47.29,47.32,47.08,47.19,84700.0,39.1224,39.1472,38.9487,39.0397,84700.0
2004-04-21 13:30:00,47.2,47.27,47.1,47.16,101800.0,39.0479,39.1058,38.9652,39.0148,101800.0
2004-04-21 14:00:00,47.15,47.29,47.11,47.29,313500.0,39.0066,39.1224,38.9735,39.1224,313500.0
2004-04-21 14:30:00,47.3,47.58,47.3,47.45,194000.0,39.1307,39.3623,39.1307,39.2548,194000.0
2004-04-21 15:00:00,47.45,47.52,47.34,47.38,148400.0,39.2548,39.3127,39.1638,39.1968,148400.0
2004-04-21 15:30:00,47.39,47.51,47.31,47.37,201000.0,39.2051,39.3044,39.1389,39.1886,201000.0
2004-04-22 09:30:00,48.25,48.6,48.24,48.33,279200.0,39.9166,40.2061,39.9083,39.9828,279200.0
2004-04-22 10:00:00,48.35,48.73,48.29,48.66,314800.0,39.9993,40.3137,39.9497,40.2558,314800.0
2004-04-22 10:30:00,48.65,48.96,48.63,48.91,167800.0,40.2475,40.504,40.231,40.4626,167800.0
2004-04-22 11:00:00,48.91,49.54,48.91,49.37,229900.0,40.4626,40.9838,40.4626,40.8431,229900.0
2004-04-22 11:30:00,49.38,49.57,49.37,49.42,98200.0,40.8514,41.0086,40.8431,40.8845,98200.0
2004-04-22 12:00:00,49.44,49.56,49.31,49.54,78200.0,40.9011,41.0003,40.7935,40.9838,78200.0
2004-04-22 12:30:00,49.53,49.54,49.39,49.43,44000.0,40.9755,40.9838,40.8597,40.8928,44000.0
2004-04-22 13:00:00,49.41,49.41,49.3,49.35,64400.0,40.8762,40.8762,40.7852,40.8266,64400.0
2004-04-22 13:30:00,49.35,49.63,49.35,49.55,72000.0,40.8266,41.0582,40.8266,40.9921,72000.0
2004-04-22 14:00:00,49.52,49.62,49.43,49.46,81100.0,40.9672,41.05,40.8928,40.9176,81100.0
2004-04-22 14:30:00,49.45,49.46,49.24,49.41,67400.0,40.9093,40.9176,40.7356,40.8762,67400.0
2004-04-22 15:00:00,49.42,49.43,49.29,49.33,128600.0,40.8845,40.8928,40.777,40.8101,128600.0
2004-04-22 15:30:00,49.34,49.48,49.31,49.44,171800.0,40.8183,40.9342,40.7935,40.9011,171800.0
2004-04-23 09:30:00,48.25,48.75,48.2,48.5,165300.0,39.9166,40.3302,39.8752,40.1234,165300.0
2004-04-23 10:00:00,48.5,48.75,48.45,48.56,74900.0,40.1234,40.3302,40.082,40.173,74900.0
2004-04-23 10:30:00,48.58,48.58,48.29,48.45,89400.0,40.1896,40.1896,39.9497,40.082,89400.0
2004-04-23 11:00:00,48.39,48.6,48.28,48.32,43300.0,40.0324,40.2061,39.9414,39.9745,43300.0
2004-04-23 11:30:00,48.27,48.39,48.14,48.18,58800.0,39.9331,40.0324,39.8256,39.8587,58800.0
2004-04-23 12:00:00,48.18,48.22,47.9,48.13,74400.0,39.8587,39.8918,39.627,39.8173,74400.0
2004-04-23 12:30:00,48.14,48.25,48.05,48.25,27400.0,39.8256,39.9166,39.7511,39.9166,27400.0
2004-04-23 13:00:00,48.25,48.48,48.21,48.38,47000.0,39.9166,40.1069,39.8835,40.0241,47000.0
2004-04-23 13:30:00,48.44,48.58,48.3,48.36,89000.0,40.0738,40.1896,39.958,40.0076,89000.0
2004-04-23 14:00:00,48.34,48.57,48.16,48.57,90500.0,39.991,40.1813,39.8421,40.1813,90500.0
2004-04-23 14:30:00,48.57,48.6,48.4,48.44,75500.0,40.1813,40.2061,40.0407,40.0738,75500.0
2004-04-23 15:00:00,48.48,48.57,48.4,48.41,100600.0,40.1069,40.1813,40.0407,40.049,100600.0
2004-04-23 15:30:00,48.42,48.43,48.24,48.25,132300.0,40.0572,40.0655,39.9083,39.9166,132300.0
2004-04-26 09:30:00,48.45,48.93,48.33,48.75,71300.0,40.082,40.4791,39.9828,40.3302,71300.0
2004-04-26 10:00:00,48.76,49.49,48.76,49.31,185500.0,40.3385,40.9424,40.3385,40.7935,185500.0
2004-04-26 10:30:00,49.31,49.49,49.3,49.34,144500.0,40.7935,40.9424,40.7852,40.8183,144500.0
2004-04-26 11:00:00,49.36,49.42,49.32,49.35,105600.0,40.8349,40.8845,40.8018,40.8266,105600.0
2004-04-26 11:30:00,49.33,49.4,49.25,49.34,61200.0,40.8101,40.868,40.7439,40.8183,61200.0
2004-04-26 12:00:00,49.33,49.41,49.31,49.38,53500.0,40.8101,40.8762,40.7935,40.8514,53500.0
2004-04-26 12:30:00,49.38,49.4,49.26,49.32,32400.0,40.8514,40.868,40.7521,40.8018,32400.0
2004-04-26 13:00:00,49.29,49.29,49.22,49.23,27300.0,40.777,40.777,40.7191,40.7273,27300.0
2004-04-26 13:30:00,49.25,49.45,49.24,49.39,61100.0,40.7439,40.9093,40.7356,40.8597,61100.0
2004-04-26 14:00:00,49.37,49.42,49.26,49.32,108200.0,40.8431,40.8845,40.7521,40.8018,108200.0
2004-04-26 14:30:00,49.32,49.35,49.0,49.14,142000.0,40.8018,40.8266,40.5371,40.6529,142000.0
2004-04-26 15:00:00,49.11,49.26,48.98,48.99,164400.0,40.6281,40.7521,40.5205,40.5288,164400.0
2004-04-26 15:30:00,49.0,49.13,48.74,49.04,194700.0,40.5371,40.6446,40.322,40.5701,194700.0
2004-04-27 09:30:00,52.45,52.45,51.4,51.62,581700.0,43.3912,43.3912,42.5225,42.7045,581700.0
2004-04-27 10:00:00,51.62,51.9,51.35,51.67,378300.0,42.7045,42.9362,42.4812,42.7459,378300.0
2004-04-27 10:30:00,51.65,51.85,51.51,51.81,267500.0,42.7294,42.8948,42.6135,42.8617,267500.0
2004-04-27 11:00:00,51.81,51.97,51.68,51.92,151300.0,42.8617,42.9941,42.7542,42.9527,151300.0
2004-04-27 11:30:00,51.92,52.05,51.71,51.9,230200.0,42.9527,43.0603,42.779,42.9362,230200.0
2004-04-27 12:00:00,51.9,51.95,51.71,51.9,85200.0,42.9362,42.9775,42.779,42.9362,85200.0
2004-04-27 12:30:00,51.9,51.97,51.83,51.97,89300.0,42.9362,42.9941,42.8783,42.9941,89300.0
2004-04-27 13:00:00,51.96,52.13,51.89,51.97,79800.0,42.9858,43.1265,42.9279,42.9941,79800.0
2004-04-27 13:30:00,51.97,52.3,51.94,52.29,90400.0,42.9941,43.2671,42.9693,43.2588,90400.0
2004-04-27 14:00:00,52.25,52.4,52.2,52.2,112600.0,43.2257,43.3498,43.1844,43.1844,112600.0
2004-04-27 14:30:00,52.21,52.27,52.01,52.2,274800.0,43.1926,43.2423,43.0272,43.1844,274800.0
2004-04-27 15:00:00,52.16,52.22,51.98,52.06,219100.0,43.1513,43.2009,43.0024,43.0686,219100.0
2004-04-27 15:30:00,52.07,52.14,51.91,52.11,319600.0,43.0768,43.1347,42.9445,43.1099,319600.0
2004-04-28 09:30:00,52.12,52.81,51.55,51.63,236800.0,43.1182,43.689,42.6466,42.7128,236800.0
2004-04-28 10:00:00,51.56,51.66,51.27,51.66,132300.0,42.6549,42.7376,42.415,42.7376,132300.0
2004-04-28 10:30:00,51.6,51.81,51.38,51.38,101600.0,42.688,42.8617,42.506,42.506,101600.0
2004-04-28 11:00:00,51.41,51.41,50.83,51.18,159900.0,42.5308,42.5308,42.051,42.3405,159900.0
2004-04-28 11:30:00,51.12,51.12,50.83,51.1,100400.0,42.2909,42.2909,42.051,42.2744,100400.0
2004-04-28 12:00:00,51.1,51.28,50.93,51.18,69200.0,42.2744,42.4233,42.1337,42.3405,69200.0
2004-04-28 12:30:00,51.21,51.31,51.13,51.3,66300.0,42.3654,42.4481,42.2992,42.4398,66300.0
2004-04-28 13:00:00,51.3,51.3,51.07,51.12,93000.0,42.4398,42.4398,42.2495,42.2909,93000.0
2004-04-28 13:30:00,51.12,51.18,50.8,50.96,121300.0,42.2909,42.3405,42.0262,42.1585,121300.0
2004-04-28 14:00:00,50.92,50.93,50.57,50.58,112600.0,42.1254,42.1337,41.8359,41.8442,112600.0
2004-04-28 14:30:00,50.59,50.6,50.46,50.47,139600.0,41.8524,41.8607,41.7449,41.7532,139600.0
2004-04-28 15:00:00,50.49,50.5,50.0,50.04,219500.0,41.7697,41.778,41.3643,41.3974,219500.0
2004-04-28 15:30:00,50.04,50.04,49.82,49.99,349200.0,41.3974,41.3974,41.2154,41.3561,349200.0
2004-04-29 09:30:00,50.4,50.98,50.23,50.75,309000.0,41.6953,42.1751,41.5546,41.9848,309000.0
2004-04-29 10:00:00,50.64,50.76,50.4,50.5,188700.0,41.8938,41.9931,41.6953,41.778,188700.0
2004-04-29 10:30:00,50.47,50.65,50.3,50.62,78000.0,41.7532,41.9021,41.6125,41.8773,78000.0
2004-04-29 11:00:00,50.63,50.71,50.53,50.64,67000.0,41.8855,41.9517,41.8028,41.8938,67000.0
2004-04-29 11:30:00,50.64,50.76,50.5,50.56,54800.0,41.8938,41.9931,41.778,41.8276,54800.0
2004-04-29 12:00:00,50.56,50.56,49.55,49.62,141200.0,41.8276,41.8276,40.9921,41.05,141200.0
2004-04-29 12:30:00,49.67,49.71,49.2,49.21,164300.0,41.0913,41.1244,40.7025,40.7108,164300.0
2004-04-29 13:00:00,49.22,49.28,48.98,49.03,105100.0,40.7191,40.7687,40.5205,40.5619,105100.0
2004-04-29 13:30:00,49.03,49.14,48.92,48.99,103000.0,40.5619,40.6529,40.4709,40.5288,103000.0
2004-04-29 14:00:00,49.02,49.07,48.25,48.38,150600.0,40.5536,40.595,39.9166,40.0241,150600.0
2004-04-29 14:30:00,48.37,48.43,48.12,48.37,139200.0,40.0159,40.0655,39.809,40.0159,139200.0
2004-04-29 15:00:00,48.36,48.67,48.27,48.61,236200.0,40.0076,40.264,39.9331,40.2144,236200.0
2004-04-29 15:30:00,48.63,49.19,48.53,49.0,140300.0,40.231,40.6942,40.1482,40.5371,140300.0
2004-04-30 09:30:00,49.6,49.95,49.28,49.81,169700.0,41.0334,41.323,40.7687,41.2072,169700.0
2004-04-30 10:00:00,49.75,49.9,49.39,49.64,130700.0,41.1575,41.2816,40.8597,41.0665,130700.0
2004-04-30 10:30:00,49.56,49.78,49.45,49.63,71000.0,41.0003,41.1823,40.9093,41.0582,71000.0
2004-04-30 11:00:00,49.63,49.96,49.62,49.65,80100.0,41.0582,41.3312,41.05,41.0748,80100.0
2004-04-30 11:30:00,49.65,49.71,49.26,49.28,72800.0,41.0748,41.1244,40.7521,40.7687,72800.0
2004-04-30 12:00:00,49.27,49.37,49.2,49.29,64800.0,40.7604,40.8431,40.7025,40.777,64800.0
2004-04-30 12:30:00,49.3,49.38,49.08,49.18,63900.0,40.7852,40.8514,40.6032,40.686,63900.0
2004-04-30 13:00:00,49.18,49.55,49.16,49.47,77100.0,40.686,40.9921,40.6694,40.9259,77100.0
2004-04-30 13:30:00,49.45,49.7,49.42,49.6,84900.0,40.9093,41.1162,40.8845,41.0334,84900.0
2004-04-30 14:00:00,49.58,49.6,49.37,49.53,72800.0,41.0169,41.0334,40.8431,40.9755,72800.0
2004-04-30 14:30:00,49.52,49.73,49.43,49.51,76400.0,40.9672,41.141,40.8928,40.959,76400.0
2004-04-30 15:00:00,49.5,49.53,49.05,49.05,116100.0,40.9507,40.9755,40.5784,40.5784,116100.0
2004-04-30 15:30:00,49.05,49.22,48.99,49.1,157100.0,40.5784,40.7191,40.5288,40.6198,157100.0
2004-05-03 09:30:00,49.65,49.65,48.74,48.94,163400.0,41.0748,41.0748,40.322,40.4874,163400.0
2004-05-03 10:00:00,49.0,50.0,48.8,50.0,166100.0,40.5371,41.3643,40.3716,41.3643,166100.0
2004-05-03 10:30:00,49.99,50.3,49.76,50.07,108700.0,41.3561,41.6125,41.1658,41.4223,108700.0
2004-05-03 11:00:00,50.06,50.25,49.91,50.12,80900.0,41.414,41.5712,41.2899,41.4636,80900.0
2004-05-03 11:30:00,50.11,50.29,50.01,50.09,61900.0,41.4553,41.6043,41.3726,41.4388,61900.0
2004-05-03 12:00:00,50.06,50.19,50.04,50.08,45600.0,41.414,41.5215,41.3974,41.4305,45600.0
2004-05-03 12:30:00,50.07,50.07,49.93,49.95,59600.0,41.4223,41.4223,41.3064,41.323,59600.0
2004-05-03 13:00:00,49.95,49.98,49.83,49.84,73400.0,41.323,41.3478,41.2237,41.232,73400.0
2004-05-03 13:30:00,49.83,49.85,49.68,49.7,77400.0,41.2237,41.2402,41.0996,41.1162,77400.0
2004-05-03 14:00:00,49.68,49.82,49.66,49.74,75100.0,41.0996,41.2154,41.0831,41.1492,75100.0
2004-05-03 14:30:00,49.73,49.92,49.6,49.61,86600.0,41.141,41.2982,41.0334,41.0417,86600.0
2004-05-03 15:00:00,49.64,49.67,49.47,49.48,138000.0,41.0665,41.0913,40.9259,40.9342,138000.0
2004-05-03 15:30:00,49.47,49.68,49.42,49.6,129900.0,40.9259,41.0996,40.8845,41.0334,129900.0
2004-05-04 09:30:00,50.0,50.02,49.3,49.9,149700.0,41.3643,41.3809,40.7852,41.2816,149700.0
2004-05-04 10:00:00,49.85,49.88,49.06,49.19,95300.0,41.2402,41.2651,40.5867,40.6942,95300.0
2004-05-04 10:30:00,49.19,49.38,49.0,49.06,135900.0,40.6942,40.8514,40.5371,40.5867,135900.0
2004-05-04 11:00:00,49.06,49.18,48.94,49.0,81900.0,40.5867,40.686,40.4874,40.5371,81900.0
2004-05-04 11:30:00,49.01,49.02,48.86,48.93,82600.0,40.5453,40.5536,40.4212,40.4791,82600.0
2004-05-04 12:00:00,48.92,48.96,48.76,48.83,72400.0,40.4709,40.504,40.3385,40.3964,72400.0
2004-05-04 12:30:00,48.82,48.91,48.75,48.86,40100.0,40.3881,40.4626,40.3302,40.4212,40100.0
2004-05-04 13:00:00,48.85,49.06,48.8,49.0,34900.0,40.413,40.5867,40.3716,40.5371,34900.0
2004-05-04 13:30:00,49.0,49.08,48.77,48.89,79200.0,40.5371,40.6032,40.3468,40.4461,79200.0
2004-05-04 14:00:00,48.88,49.9,48.5,49.33,273400.0,40.4378,41.2816,40.1234,40.8101,273400.0
2004-05-04 14:30:00,49.34,50.2,49.26,50.15,190700.0,40.8183,41.5298,40.7521,41.4884,190700.0
2004-05-04 15:00:00,50.16,50.16,49.1,49.12,169100.0,41.4967,41.4967,40.6198,40.6363,169100.0
2004-05-04 15:30:00,49.12,49.28,49.01,49.14,102600.0,40.6363,40.7687,40.5453,40.6529,102600.0
2004-05-05 09:30:00,49.21,49.6,48.78,49.28,149900.0,40.7108,41.0334,40.3551,40.7687,149900.0
2004-05-05 10:00:00,49.29,49.45,48.82,48.99,127400.0,40.777,40.9093,40.3881,40.5288,127400.0
2004-05-05 10:30:00,48.99,49.39,48.99,49.23,79400.0,40.5288,40.8597,40.5288,40.7273,79400.0
2004-05-05 11:00:00,49.24,49.28,49.1,49.17,45800.0,40.7356,40.7687,40.6198,40.6777,45800.0
2004-05-05 11:30:00,49.18,49.44,49.1,49.35,86500.0,40.686,40.9011,40.6198,40.8266,86500.0
2004-05-05 12:00:00,49.37,49.37,49.08,49.1,33800.0,40.8431,40.8431,40.6032,40.6198,33800.0
2004-05-05 12:30:00,49.08,49.31,49.08,49.27,34200.0,40.6032,40.7935,40.6032,40.7604,34200.0
2004-05-05 13:00:00,49.26,49.27,49.12,49.14,35500.0,40.7521,40.7604,40.6363,40.6529,35500.0
2004-05-05 13:30:00,49.14,49.25,49.07,49.18,83300.0,40.6529,40.7439,40.595,40.686,83300.0
2004-05-05 14:00:00,49.18,49.35,49.08,49.32,55900.0,40.686,40.8266,40.6032,40.8018,55900.0
2004-05-05 14:30:00,49.33,49.35,49.21,49.3,88400.0,40.8101,40.8266,40.7108,40.7852,88400.0
2004-05-05 15:00:00,49.34,49.44,49.2,49.35,58200.0,40.8183,40.9011,40.7025,40.8266,58200.0
2004-05-05 15:30:00,49.32,49.43,49.26,49.27,75100.0,40.8018,40.8928,40.7521,40.7604,75100.0
2004-05-06 09:30:00,48.78,49.2,48.5,49.09,64500.0,40.3551,40.7025,40.1234,40.6115,64500.0
2004-05-06 10:00:00,49.13,49.36,48.93,48.94,49100.0,40.6446,40.8349,40.4791,40.4874,49100.0
2004-05-06 10:30:00,48.93,48.96,48.43,48.45,91400.0,40.4791,40.504,40.0655,40.082,91400.0
2004-05-06 11:00:00,48.45,48.65,48.34,48.53,51000.0,40.082,40.2475,39.991,40.1482,51000.0
2004-05-06 11:30:00,48.57,48.8,48.55,48.55,23900.0,40.1813,40.3716,40.1648,40.1648,23900.0
2004-05-06 12:00:00,48.55,48.58,48.3,48.39,22900.0,40.1648,40.1896,39.958,40.0324,22900.0
2004-05-06 12:30:00,48.43,48.43,48.2,48.22,56300.0,40.0655,40.0655,39.8752,39.8918,56300.0
2004-05-06 13:00:00,48.19,48.2,48.1,48.15,49700.0,39.867,39.8752,39.7925,39.8339,49700.0
2004-05-06 13:30:00,48.16,48.3,48.08,48.15,49400.0,39.8421,39.958,39.7759,39.8339,49400.0
2004-05-06 14:00:00,48.15,48.15,47.95,47.95,81600.0,39.8339,39.8339,39.6684,39.6684,81600.0
2004-05-06 14:30:00,47.96,48.12,47.96,48.04,68500.0,39.6767,39.809,39.6767,39.7429,68500.0
2004-05-06 15:00:00,48.04,48.2,47.99,48.17,67400.0,39.7429,39.8752,39.7015,39.8504,67400.0
2004-05-06 15:30:00,48.17,48.45,48.17,48.3,115800.0,39.8504,40.082,39.8504,39.958,115800.0
2004-05-07 09:30:00,47.5,47.85,47.22,47.25,257100.0,39.2961,39.5857,39.0645,39.0893,257100.0
2004-05-07 10:00:00,47.25,47.25,46.28,46.63,265100.0,39.0893,39.0893,38.2868,38.5764,265100.0
2004-05-07 10:30:00,46.6,46.8,46.37,46.7,176500.0,38.5516,38.717,38.3613,38.6343,176500.0
2004-05-07 11:00:00,46.68,46.82,46.62,46.75,87300.0,38.6177,38.7336,38.5681,38.6757,87300.0
2004-05-07 11:30:00,46.75,46.83,46.63,46.64,93100.0,38.6757,38.7418,38.5764,38.5847,93100.0
2004-05-07 12:00:00,46.64,46.7,46.54,46.6,118400.0,38.5847,38.6343,38.5019,38.5516,118400.0
2004-05-07 12:30:00,46.6,46.75,46.55,46.7,95900.0,38.5516,38.6757,38.5102,38.6343,95900.0
2004-05-07 13:00:00,46.7,46.85,46.66,46.75,51800.0,38.6343,38.7584,38.6012,38.6757,51800.0
2004-05-07 13:30:00,46.77,46.78,46.5,46.5,103900.0,38.6922,38.7005,38.4688,38.4688,103900.0
2004-05-07 14:00:00,46.5,46.59,46.39,46.48,74500.0,38.4688,38.5433,38.3778,38.4523,74500.0
2004-05-07 14:30:00,46.48,46.84,46.44,46.57,110200.0,38.4523,38.7501,38.4192,38.5267,110200.0
2004-05-07 15:00:00,46.62,46.8,46.48,46.56,152900.0,38.5681,38.717,38.4523,38.5185,152900.0
2004-05-07 15:30:00,46.52,46.77,46.52,46.76,251900.0,38.4854,38.6922,38.4854,38.6839,251900.0
2004-05-10 09:30:00,45.55,46.69,45.05,46.29,260600.0,37.6829,38.626,37.2693,38.2951,260600.0
2004-05-10 10:00:00,46.2,46.26,45.55,46.14,216000.0,38.2207,38.2703,37.6829,38.171,216000.0
2004-05-10 10:30:00,46.13,46.14,45.52,45.58,165700.0,38.1627,38.171,37.6581,37.7077,165700.0
2004-05-10 11:00:00,45.55,45.67,44.85,44.92,214300.0,37.6829,37.7822,37.1038,37.1617,214300.0
2004-05-10 11:30:00,44.91,45.49,44.75,45.39,107000.0,37.1535,37.6333,37.0211,37.5505,107000.0
2004-05-10 12:00:00,45.41,45.71,45.34,45.71,65500.0,37.5671,37.8153,37.5092,37.8153,65500.0
2004-05-10 12:30:00,45.75,46.15,45.75,46.15,107600.0,37.8484,38.1793,37.8484,38.1793,107600.0
2004-05-10 13:00:00,46.15,46.25,45.82,45.83,96100.0,38.1793,38.262,37.9063,37.9146,96100.0
2004-05-10 13:30:00,45.84,45.86,45.72,45.74,43300.0,37.9228,37.9394,37.8236,37.8401,43300.0
2004-05-10 14:00:00,45.75,45.76,45.53,45.54,75400.0,37.8484,37.8566,37.6664,37.6746,75400.0
2004-05-10 14:30:00,45.54,45.54,45.39,45.52,108800.0,37.6746,37.6746,37.5505,37.6581,108800.0
2004-05-10 15:00:00,45.52,45.7,45.44,45.45,151800.0,37.6581,37.807,37.5919,37.6002,151800.0
2004-05-10 15:30:00,45.45,45.62,45.45,45.59,128200.0,37.6002,37.7408,37.6002,37.716,128200.0
2004-05-11 09:30:00,45.6,46.15,45.03,45.94,277000.0,37.7243,38.1793,37.2527,38.0056,277000.0
2004-05-11 10:00:00,45.84,45.85,45.34,45.54,173700.0,37.9228,37.9311,37.5092,37.6746,173700.0
2004-05-11 10:30:00,45.53,46.05,45.53,45.96,131200.0,37.6664,38.0966,37.6664,38.0221,131200.0
2004-05-11 11:00:00,45.94,46.14,45.94,46.0,104800.0,38.0056,38.171,38.0056,38.0552,104800.0
2004-05-11 11:30:00,46.0,46.08,45.88,45.88,166300.0,38.0552,38.1214,37.9559,37.9559,166300.0
2004-05-11 12:00:00,45.88,46.01,45.85,45.98,46500.0,37.9559,38.0635,37.9311,38.0386,46500.0
2004-05-11 12:30:00,45.99,46.01,45.85,46.01,50400.0,38.0469,38.0635,37.9311,38.0635,50400.0
2004-05-11 13:00:00,46.03,46.22,46.02,46.21,87800.0,38.08,38.2372,38.0717,38.2289,87800.0
2004-05-11 13:30:00,46.21,46.3,45.95,46.07,132600.0,38.2289,38.3034,38.0138,38.1131,132600.0
2004-05-11 14:00:00,46.08,46.19,46.02,46.11,48900.0,38.1214,38.2124,38.0717,38.1462,48900.0
2004-05-11 14:30:00,46.1,46.16,45.92,46.0,68800.0,38.1379,38.1876,37.989,38.0552,68800.0
2004-05-11 15:00:00,46.03,46.14,46.0,46.08,54900.0,38.08,38.171,38.0552,38.1214,54900.0
2004-05-11 15:30:00,46.09,46.2,45.95,46.2,100000.0,38.1296,38.2207,38.0138,38.2207,100000.0
2004-05-12 09:30:00,46.2,46.28,45.43,45.45,221900.0,38.2207,38.2868,37.5836,37.6002,221900.0
2004-05-12 10:00:00,45.45,45.53,45.0,45.3,202200.0,37.6002,37.6664,37.2279,37.4761,202200.0
2004-05-12 10:30:00,45.24,45.31,45.14,45.23,77300.0,37.4265,37.4844,37.3437,37.4182,77300.0
2004-05-12 11:00:00,45.22,45.38,45.16,45.25,66100.0,37.4099,37.5423,37.3603,37.4347,66100.0
2004-05-12 11:30:00,45.25,45.38,45.22,45.31,75100.0,37.4347,37.5423,37.4099,37.4844,75100.0
2004-05-12 12:00:00,45.31,45.4,45.25,45.35,76500.0,37.4844,37.5588,37.4347,37.5175,76500.0
2004-05-12 12:30:00,45.32,45.42,45.29,45.4,41600.0,37.4926,37.5754,37.4678,37.5588,41600.0
2004-05-12 13:00:00,45.39,45.61,45.37,45.4,41500.0,37.5505,37.7326,37.534,37.5588,41500.0
2004-05-12 13:30:00,45.39,45.4,45.23,45.28,52200.0,37.5505,37.5588,37.4182,37.4595,52200.0
2004-05-12 14:00:00,45.28,45.66,45.27,45.63,65900.0,37.4595,37.7739,37.4513,37.7491,65900.0
2004-05-12 14:30:00,45.62,45.95,45.54,45.79,63300.0,37.7408,38.0138,37.6746,37.8815,63300.0
2004-05-12 15:00:00,45.79,46.45,45.76,46.4,92100.0,37.8815,38.4275,37.8566,38.3861,92100.0
2004-05-12 15:30:00,46.4,47.06,46.35,46.79,208400.0,38.3861,38.9321,38.3447,38.7087,208400.0
2004-05-13 09:30:00,46.05,46.95,45.95,46.05,192300.0,38.0966,38.8411,38.0138,38.0966,192300.0
2004-05-13 10:00:00,46.0,46.79,45.62,46.46,145900.0,38.0552,38.7087,37.7408,38.4357,145900.0
2004-05-13 10:30:00,46.41,46.59,46.17,46.41,93400.0,38.3944,38.5433,38.1958,38.3944,93400.0
2004-05-13 11:00:00,46.4,46.93,46.16,46.63,90100.0,38.3861,38.8246,38.1876,38.5764,90100.0
2004-05-13 11:30:00,46.62,47.83,46.62,47.52,176600.0,38.5681,39.5691,38.5681,39.3127,176600.0
2004-05-13 12:00:00,47.53,47.8,47.29,47.68,88000.0,39.3209,39.5443,39.1224,39.445,88000.0
2004-05-13 12:30:00,47.65,47.78,47.55,47.63,118500.0,39.4202,39.5278,39.3375,39.4037,118500.0
2004-05-13 13:00:00,47.62,47.72,47.39,47.39,83900.0,39.3954,39.4781,39.2051,39.2051,83900.0
2004-05-13 13:30:00,47.4,47.43,47.2,47.28,68900.0,39.2134,39.2382,39.0479,39.1141,68900.0
2004-05-13 14:00:00,47.29,47.29,46.65,46.81,151000.0,39.1224,39.1224,38.5929,38.7253,151000.0
2004-05-13 14:30:00,46.82,46.94,46.71,46.85,139300.0,38.7336,38.8328,38.6426,38.7584,139300.0
2004-05-13 15:00:00,46.84,47.13,46.82,47.0,105600.0,38.7501,38.99,38.7336,38.8825,105600.0
2004-05-13 15:30:00,47.0,47.11,46.85,47.1,154400.0,38.8825,38.9735,38.7584,38.9652,154400.0
2004-05-14 09:30:00,47.71,48.08,47.47,47.87,197300.0,39.4699,39.7759,39.2713,39.6022,197300.0
2004-05-14 10:00:00,47.8,47.8,47.19,47.34,114900.0,39.5443,39.5443,39.0397,39.1638,114900.0
2004-05-14 10:30:00,47.34,47.57,47.12,47.38,63500.0,39.1638,39.354,38.9818,39.1968,63500.0
2004-05-14 11:00:00,47.36,47.52,47.22,47.43,53300.0,39.1803,39.3127,39.0645,39.2382,53300.0
2004-05-14 11:30:00,47.44,47.63,47.32,47.35,42200.0,39.2465,39.4037,39.1472,39.172,42200.0
2004-05-14 12:00:00,47.34,47.57,47.31,47.5,33300.0,39.1638,39.354,39.1389,39.2961,33300.0
2004-05-14 12:30:00,47.49,47.7,47.41,47.68,16100.0,39.2879,39.4616,39.2217,39.445,16100.0
2004-05-14 13:00:00,47.69,47.9,47.69,47.84,52900.0,39.4533,39.627,39.4533,39.5774,52900.0
2004-05-14 13:30:00,47.85,47.96,47.76,47.85,60300.0,39.5857,39.6767,39.5112,39.5857,60300.0
2004-05-14 14:00:00,47.85,48.19,47.82,48.14,57300.0,39.5857,39.867,39.5609,39.8256,57300.0
2004-05-14 14:30:00,48.14,48.17,48.05,48.14,113800.0,39.8256,39.8504,39.7511,39.8256,113800.0
2004-05-14 15:00:00,48.14,48.6,47.85,48.55,312900.0,39.8256,40.2061,39.5857,40.1648,312900.0
2004-05-14 15:30:00,48.55,48.56,48.07,48.22,164600.0,40.1648,40.173,39.7677,39.8918,164600.0
2004-05-17 09:30:00,48.24,48.74,47.73,48.03,178100.0,39.9083,40.322,39.4864,39.7346,178100.0
2004-05-17 10:00:00,48.05,48.12,47.46,47.75,157600.0,39.7511,39.809,39.263,39.5029,157600.0
2004-05-17 10:30:00,47.78,47.89,47.59,47.66,115000.0,39.5278,39.6188,39.3706,39.4285,115000.0
2004-05-17 11:00:00,47.7,47.92,47.62,47.7,88300.0,39.4616,39.6436,39.3954,39.4616,88300.0
2004-05-17 11:30:00,47.7,47.91,47.65,47.72,37200.0,39.4616,39.6353,39.4202,39.4781,37200.0
2004-05-17 12:00:00,47.73,47.96,47.7,47.95,28600.0,39.4864,39.6767,39.4616,39.6684,28600.0
2004-05-17 12:30:00,47.96,47.99,47.7,47.84,37700.0,39.6767,39.7015,39.4616,39.5774,37700.0
2004-05-17 13:00:00,47.82,47.94,47.79,47.86,37000.0,39.5609,39.6601,39.536,39.5939,37000.0
2004-05-17 13:30:00,47.9,47.9,47.6,47.62,56900.0,39.627,39.627,39.3789,39.3954,56900.0
2004-05-17 14:00:00,47.62,47.76,47.56,47.73,75300.0,39.3954,39.5112,39.3458,39.4864,75300.0
2004-05-17 14:30:00,47.73,47.83,47.62,47.76,82400.0,39.4864,39.5691,39.3954,39.5112,82400.0
2004-05-17 15:00:00,47.75,48.01,47.73,47.75,86700.0,39.5029,39.718,39.4864,39.5029,86700.0
2004-05-17 15:30:00,47.75,47.89,47.54,47.71,156300.0,39.5029,39.6188,39.3292,39.4699,156300.0
2004-05-18 09:30:00,47.85,48.17,47.6,47.65,233800.0,39.5857,39.8504,39.3789,39.4202,233800.0
2004-05-18 10:00:00,47.65,47.95,46.96,47.03,210500.0,39.4202,39.6684,38.8494,38.9073,210500.0
2004-05-18 10:30:00,47.02,47.33,47.02,47.16,93800.0,38.899,39.1555,38.899,39.0148,93800.0
2004-05-18 11:00:00,47.16,47.39,47.16,47.36,71900.0,39.0148,39.2051,39.0148,39.1803,71900.0
2004-05-18 11:30:00,47.36,47.38,47.28,47.28,23200.0,39.1803,39.1968,39.1141,39.1141,23200.0
2004-05-18 12:00:00,47.28,47.75,47.28,47.72,87000.0,39.1141,39.5029,39.1141,39.4781,87000.0
2004-05-18 12:30:00,47.74,47.95,47.72,47.88,53600.0,39.4947,39.6684,39.4781,39.6105,53600.0
2004-05-18 13:00:00,47.87,47.97,47.82,47.83,65500.0,39.6022,39.6849,39.5609,39.5691,65500.0
2004-05-18 13:30:00,47.84,47.95,47.84,47.92,33400.0,39.5774,39.6684,39.5774,39.6436,33400.0
2004-05-18 14:00:00,47.88,47.97,47.84,47.96,42100.0,39.6105,39.6849,39.5774,39.6767,42100.0
2004-05-18 14:30:00,47.96,48.07,47.89,47.96,82300.0,39.6767,39.7677,39.6188,39.6767,82300.0
2004-05-18 15:00:00,47.98,48.19,47.98,48.14,101000.0,39.6932,39.867,39.6932,39.8256,101000.0
2004-05-18 15:30:00,48.15,48.24,48.1,48.14,131800.0,39.8339,39.9083,39.7925,39.8256,131800.0
2004-05-19 09:30:00,48.2,48.2,47.56,47.73,188900.0,39.8752,39.8752,39.3458,39.4864,188900.0
2004-05-19 10:00:00,47.71,47.88,47.45,47.84,126400.0,39.4699,39.6105,39.2548,39.5774,126400.0
2004-05-19 10:30:00,47.85,48.18,47.82,48.07,166000.0,39.5857,39.8587,39.5609,39.7677,166000.0
2004-05-19 11:00:00,48.07,48.15,47.74,47.99,57600.0,39.7677,39.8339,39.4947,39.7015,57600.0
2004-05-19 11:30:00,47.94,47.97,47.7,47.91,37500.0,39.6601,39.6849,39.4616,39.6353,37500.0
2004-05-19 12:00:00,47.91,48.0,47.75,47.87,64600.0,39.6353,39.7098,39.5029,39.6022,64600.0
2004-05-19 12:30:00,47.88,47.89,47.72,47.75,64600.0,39.6105,39.6188,39.4781,39.5029,64600.0
2004-05-19 13:00:00,47.77,47.9,47.72,47.77,31100.0,39.5195,39.627,39.4781,39.5195,31100.0
2004-05-19 13:30:00,47.77,47.86,47.76,47.76,26100.0,39.5195,39.5939,39.5112,39.5112,26100.0
2004-05-19 14:00:00,47.76,47.77,47.24,47.34,109700.0,39.5112,39.5195,39.081,39.1638,109700.0
2004-05-19 14:30:00,47.35,47.35,46.88,46.88,150200.0,39.172,39.172,38.7832,38.7832,150200.0
2004-05-19 15:00:00,46.89,46.9,46.39,46.39,298400.0,38.7915,38.7998,38.3778,38.3778,298400.0
2004-05-19 15:30:00,46.39,46.45,46.28,46.32,230900.0,38.3778,38.4275,38.2868,38.3199,230900.0
2004-05-20 09:30:00,46.59,46.69,45.98,46.24,174900.0,38.5433,38.626,38.0386,38.2537,174900.0
2004-05-20 10:00:00,46.14,46.48,45.82,45.85,103600.0,38.171,38.4523,37.9063,37.9311,103600.0
2004-05-20 10:30:00,45.86,46.09,45.78,45.85,77800.0,37.9394,38.1296,37.8732,37.9311,77800.0
2004-05-20 11:00:00,45.85,45.95,45.7,45.92,47300.0,37.9311,38.0138,37.807,37.989,47300.0
2004-05-20 11:30:00,45.92,46.17,45.92,46.14,56500.0,37.989,38.1958,37.989,38.171,56500.0
2004-05-20 12:00:00,46.12,46.5,46.04,46.06,159300.0,38.1545,38.4688,38.0883,38.1048,159300.0
2004-05-20 12:30:00,46.05,46.55,46.05,46.51,82000.0,38.0966,38.5102,38.0966,38.4771,82000.0
2004-05-20 13:00:00,46.51,46.8,46.48,46.78,61000.0,38.4771,38.717,38.4523,38.7005,61000.0
2004-05-20 13:30:00,46.78,46.84,46.61,46.75,47400.0,38.7005,38.7501,38.5598,38.6757,47400.0
2004-05-20 14:00:00,46.76,46.94,46.74,46.79,62700.0,38.6839,38.8328,38.6674,38.7087,62700.0
2004-05-20 14:30:00,46.82,46.87,46.62,46.69,46800.0,38.7336,38.7749,38.5681,38.626,46800.0
2004-05-20 15:00:00,46.68,46.94,46.64,46.94,57600.0,38.6177,38.8328,38.5847,38.8328,57600.0
2004-05-20 15:30:00,46.94,46.96,46.79,46.85,85600.0,38.8328,38.8494,38.7087,38.7584,85600.0
2004-05-21 09:30:00,47.0,47.35,46.8,46.92,118600.0,38.8825,39.172,38.717,38.8163,118600.0
2004-05-21 10:00:00,46.92,47.1,46.89,46.98,32900.0,38.8163,38.9652,38.7915,38.8659,32900.0
2004-05-21 10:30:00,46.97,47.43,46.95,47.43,90900.0,38.8577,39.2382,38.8411,39.2382,90900.0
2004-05-21 11:00:00,47.43,47.62,47.39,47.6,102700.0,39.2382,39.3954,39.2051,39.3789,102700.0
2004-05-21 11:30:00,47.59,47.84,47.56,47.8,51700.0,39.3706,39.5774,39.3458,39.5443,51700.0
2004-05-21 12:00:00,47.8,47.88,47.68,47.83,74800.0,39.5443,39.6105,39.445,39.5691,74800.0
2004-05-21 12:30:00,47.88,47.98,47.79,47.81,89000.0,39.6105,39.6932,39.536,39.5526,89000.0
2004-05-21 13:00:00,47.82,47.82,47.62,47.68,39900.0,39.5609,39.5609,39.3954,39.445,39900.0
2004-05-21 13:30:00,47.67,47.67,47.52,47.62,36900.0,39.4368,39.4368,39.3127,39.3954,36900.0
2004-05-21 14:00:00,47.62,47.66,47.46,47.58,58700.0,39.3954,39.4285,39.263,39.3623,58700.0
2004-05-21 14:30:00,47.62,47.72,47.55,47.55,69400.0,39.3954,39.4781,39.3375,39.3375,69400.0
2004-05-21 15:00:00,47.55,47.73,47.5,47.66,69000.0,39.3375,39.4864,39.2961,39.4285,69000.0
2004-05-21 15:30:00,47.66,47.79,47.62,47.76,93500.0,39.4285,39.536,39.3954,39.5112,93500.0
2004-05-24 09:30:00,48.15,49.0,48.15,48.57,166200.0,39.8339,40.5371,39.8339,40.1813,166200.0
2004-05-24 10:00:00,48.58,48.79,48.48,48.75,108500.0,40.1896,40.3633,40.1069,40.3302,108500.0
2004-05-24 10:30:00,48.7,48.71,48.55,48.59,84200.0,40.2889,40.2971,40.1648,40.1979,84200.0
2004-05-24 11:00:00,48.6,48.76,48.56,48.63,114900.0,40.2061,40.3385,40.173,40.231,114900.0
2004-05-24 11:30:00,48.62,48.71,48.36,48.43,83400.0,40.2227,40.2971,40.0076,40.0655,83400.0
2004-05-24 12:00:00,48.41,48.55,48.32,48.39,64600.0,40.049,40.1648,39.9745,40.0324,64600.0
2004-05-24 12:30:00,48.39,48.42,48.24,48.29,46900.0,40.0324,40.0572,39.9083,39.9497,46900.0
2004-05-24 13:00:00,48.3,48.44,48.3,48.36,36400.0,39.958,40.0738,39.958,40.0076,36400.0
2004-05-24 13:30:00,48.37,48.81,48.35,48.7,58000.0,40.0159,40.3799,39.9993,40.2889,58000.0
2004-05-24 14:00:00,48.69,48.79,48.64,48.7,65900.0,40.2806,40.3633,40.2392,40.2889,65900.0
2004-05-24 14:30:00,48.71,48.84,48.67,48.83,99900.0,40.2971,40.4047,40.264,40.3964,99900.0
2004-05-24 15:00:00,48.85,49.25,48.85,49.23,148700.0,40.413,40.7439,40.413,40.7273,148700.0
2004-05-24 15:30:00,49.25,49.76,49.25,49.74,362400.0,40.7439,41.1658,40.7439,41.1492,362400.0
2004-05-25 09:30:00,49.6,49.68,49.16,49.16,145400.0,41.0334,41.0996,40.6694,40.6694,145400.0
2004-05-25 10:00:00,49.17,50.71,49.17,50.68,297000.0,40.6777,41.9517,40.6777,41.9269,297000.0
2004-05-25 10:30:00,50.75,51.38,50.71,51.3,285800.0,41.9848,42.506,41.9517,42.4398,285800.0
2004-05-25 11:00:00,51.3,51.77,51.3,51.57,262400.0,42.4398,42.8286,42.4398,42.6632,262400.0
2004-05-25 11:30:00,51.63,51.97,51.55,51.76,216700.0,42.7128,42.9941,42.6466,42.8204,216700.0
2004-05-25 12:00:00,51.75,51.91,51.7,51.75,152900.0,42.8121,42.9445,42.7707,42.8121,152900.0
2004-05-25 12:30:00,51.75,51.95,51.69,51.93,120000.0,42.8121,42.9775,42.7625,42.961,120000.0
2004-05-25 13:00:00,51.93,52.3,51.82,52.24,224800.0,42.961,43.2671,42.87,43.2175,224800.0
2004-05-25 13:30:00,52.25,52.34,51.91,51.92,134700.0,43.2257,43.3002,42.9445,42.9527,134700.0
2004-05-25 14:00:00,51.92,52.12,51.87,51.98,115100.0,42.9527,43.1182,42.9114,43.0024,115100.0
2004-05-25 14:30:00,51.98,52.0,51.87,52.0,90000.0,43.0024,43.0189,42.9114,43.0189,90000.0
2004-05-25 15:00:00,52.0,52.36,52.0,52.15,183200.0,43.0189,43.3167,43.0189,43.143,183200.0
2004-05-25 15:30:00,52.15,52.46,52.15,52.45,236900.0,43.143,43.3995,43.143,43.3912,236900.0
2004-05-26 09:30:00,52.35,53.2,52.08,52.74,386200.0,43.3085,44.0117,43.0851,43.6311,386200.0
2004-05-26 10:00:00,52.75,52.75,50.96,51.49,449300.0,43.6394,43.6394,42.1585,42.597,449300.0
2004-05-26 10:30:00,51.46,51.9,51.25,51.71,250400.0,42.5722,42.9362,42.3984,42.779,250400.0
2004-05-26 11:00:00,51.71,51.71,51.38,51.71,110500.0,42.779,42.779,42.506,42.779,110500.0
2004-05-26 11:30:00,51.71,51.75,51.33,51.37,108800.0,42.779,42.8121,42.4646,42.4977,108800.0
2004-05-26 12:00:00,51.37,51.49,51.29,51.37,53400.0,42.4977,42.597,42.4315,42.4977,53400.0
2004-05-26 12:30:00,51.36,51.72,51.36,51.7,54000.0,42.4895,42.7873,42.4895,42.7707,54000.0
2004-05-26 13:00:00,51.7,51.73,51.53,51.56,44100.0,42.7707,42.7955,42.6301,42.6549,44100.0
2004-05-26 13:30:00,51.56,51.9,51.53,51.77,94400.0,42.6549,42.9362,42.6301,42.8286,94400.0
2004-05-26 14:00:00,51.77,51.9,51.7,51.87,99000.0,42.8286,42.9362,42.7707,42.9114,99000.0
2004-05-26 14:30:00,51.87,52.14,51.86,52.0,71600.0,42.9114,43.1347,42.9031,43.0189,71600.0
2004-05-26 15:00:00,52.01,52.01,51.65,51.65,80800.0,43.0272,43.0272,42.7294,42.7294,80800.0
2004-05-26 15:30:00,51.66,51.66,51.47,51.6,172600.0,42.7376,42.7376,42.5805,42.688,172600.0
2004-05-27 09:30:00,51.7,52.36,51.69,52.11,127400.0,42.7707,43.3167,42.7625,43.1099,127400.0
2004-05-27 10:00:00,52.21,52.68,52.15,52.51,94700.0,43.1926,43.5815,43.143,43.4408,94700.0
2004-05-27 10:30:00,52.5,52.58,52.2,52.21,47100.0,43.4326,43.4987,43.1844,43.1926,47100.0
2004-05-27 11:00:00,52.22,52.26,51.73,51.75,65500.0,43.2009,43.234,42.7955,42.8121,65500.0
2004-05-27 11:30:00,51.82,51.84,51.5,51.81,47100.0,42.87,42.8865,42.6053,42.8617,47100.0
2004-05-27 12:00:00,51.82,51.92,51.53,51.7,33500.0,42.87,42.9527,42.6301,42.7707,33500.0
2004-05-27 12:30:00,51.69,51.7,51.57,51.59,23100.0,42.7625,42.7707,42.6632,42.6797,23100.0
2004-05-27 13:00:00,51.59,51.71,51.5,51.7,27900.0,42.6797,42.779,42.6053,42.7707,27900.0
2004-05-27 13:30:00,51.69,51.81,51.64,51.67,35100.0,42.7625,42.8617,42.7211,42.7459,35100.0
2004-05-27 14:00:00,51.69,52.03,51.63,52.03,76200.0,42.7625,43.0437,42.7128,43.0437,76200.0
2004-05-27 14:30:00,52.01,52.32,51.98,52.29,77700.0,43.0272,43.2836,43.0024,43.2588,77700.0
2004-05-27 15:00:00,52.29,52.29,52.07,52.14,76900.0,43.2588,43.2588,43.0768,43.1347,76900.0
2004-05-27 15:30:00,52.14,52.5,52.12,52.41,133200.0,43.1347,43.4326,43.1182,43.3581,133200.0
2004-05-28 09:30:00,52.44,53.45,52.29,53.39,256900.0,43.3829,44.2185,43.2588,44.1688,256900.0
2004-05-28 10:00:00,53.39,53.54,52.84,52.95,208000.0,44.1688,44.2929,43.7138,43.8048,208000.0
2004-05-28 10:30:00,52.9,52.96,52.66,52.68,95600.0,43.7635,43.8131,43.5649,43.5815,95600.0
2004-05-28 11:00:00,52.68,52.7,52.53,52.64,98100.0,43.5815,43.598,43.4574,43.5484,98100.0
2004-05-28 11:30:00,52.65,52.69,52.41,52.46,65000.0,43.5567,43.5897,43.3581,43.3995,65000.0
2004-05-28 12:00:00,52.46,52.63,52.45,52.54,66900.0,43.3995,43.5401,43.3912,43.4656,66900.0
2004-05-28 12:30:00,52.53,52.75,52.53,52.61,67900.0,43.4574,43.6394,43.4574,43.5236,67900.0
2004-05-28 13:00:00,52.61,52.62,52.37,52.41,41900.0,43.5236,43.5318,43.325,43.3581,41900.0
2004-05-28 13:30:00,52.41,52.42,52.15,52.18,62900.0,43.3581,43.3664,43.143,43.1678,62900.0
2004-05-28 14:00:00,52.18,52.32,52.16,52.31,83900.0,43.1678,43.2836,43.1513,43.2754,83900.0
2004-05-28 14:30:00,52.33,52.59,52.33,52.56,143900.0,43.2919,43.507,43.2919,43.4822,143900.0
2004-05-28 15:00:00,52.58,52.75,52.55,52.73,168300.0,43.4987,43.6394,43.4739,43.6228,168300.0
2004-05-28 15:30:00,52.73,52.75,52.63,52.75,265600.0,43.6228,43.6394,43.5401,43.6394,265600.0
2004-06-01 09:30:00,52.76,53.18,52.55,52.9,134100.0,43.6477,43.9951,43.4739,43.7635,134100.0
2004-06-01 10:00:00,52.9,53.5,52.74,52.75,153300.0,43.7635,44.2598,43.6311,43.6394,153300.0
2004-06-01 10:30:00,52.74,52.9,52.5,52.53,122200.0,43.6311,43.7635,43.4326,43.4574,122200.0
2004-06-01 11:00:00,52.53,52.6,51.91,51.92,93800.0,43.4574,43.5153,42.9445,42.9527,93800.0
2004-06-01 11:30:00,51.91,52.3,51.82,52.07,64500.0,42.9445,43.2671,42.87,43.0768,64500.0
2004-06-01 12:00:00,52.09,52.19,52.0,52.06,66900.0,43.0934,43.1761,43.0189,43.0686,66900.0
2004-06-01 12:30:00,52.05,52.15,51.96,52.13,65200.0,43.0603,43.143,42.9858,43.1265,65200.0
2004-06-01 13:00:00,52.14,52.29,52.13,52.29,42700.0,43.1347,43.2588,43.1265,43.2588,42700.0
2004-06-01 13:30:00,52.29,52.3,52.13,52.14,23800.0,43.2588,43.2671,43.1265,43.1347,23800.0
2004-06-01 14:00:00,52.12,52.21,51.96,52.02,29500.0,43.1182,43.1926,42.9858,43.0355,29500.0
2004-06-01 14:30:00,52.03,52.05,51.91,52.05,39500.0,43.0437,43.0603,42.9445,43.0603,39500.0
2004-06-01 15:00:00,52.05,52.21,51.81,52.1,63600.0,43.0603,43.1926,42.8617,43.1016,63600.0
2004-06-01 15:30:00,52.09,52.54,52.09,52.52,105300.0,43.0934,43.4656,43.0934,43.4491,105300.0
2004-06-02 09:30:00,52.62,53.25,52.21,52.33,156500.0,43.5318,44.053,43.1926,43.2919,156500.0
2004-06-02 10:00:00,52.31,52.32,51.22,51.4,135200.0,43.2754,43.2836,42.3736,42.5225,135200.0
2004-06-02 10:30:00,51.4,51.8,51.39,51.45,91500.0,42.5225,42.8535,42.5143,42.5639,91500.0
2004-06-02 11:00:00,51.45,51.54,51.35,51.53,91600.0,42.5639,42.6384,42.4812,42.6301,91600.0
2004-06-02 11:30:00,51.53,51.64,51.4,51.51,75700.0,42.6301,42.7211,42.5225,42.6135,75700.0
2004-06-02 12:00:00,51.52,51.72,51.38,51.72,40200.0,42.6218,42.7873,42.506,42.7873,40200.0
2004-06-02 12:30:00,51.72,51.94,51.72,51.82,50100.0,42.7873,42.9693,42.7873,42.87,50100.0
2004-06-02 13:00:00,51.83,51.88,51.75,51.85,26100.0,42.8783,42.9196,42.8121,42.8948,26100.0
2004-06-02 13:30:00,51.85,51.97,51.76,51.97,27800.0,42.8948,42.9941,42.8204,42.9941,27800.0
2004-06-02 14:00:00,51.99,52.49,51.96,52.46,65200.0,43.0106,43.4243,42.9858,43.3995,65200.0
2004-06-02 14:30:00,52.46,52.53,52.18,52.42,81100.0,43.3995,43.4574,43.1678,43.3664,81100.0
2004-06-02 15:00:00,52.39,52.43,52.17,52.18,82600.0,43.3416,43.3746,43.1596,43.1678,82600.0
2004-06-02 15:30:00,52.18,52.25,52.02,52.14,109600.0,43.1678,43.2257,43.0355,43.1347,109600.0
2004-06-03 09:30:00,52.92,52.92,51.6,51.69,92900.0,43.78,43.78,42.688,42.7625,92900.0
2004-06-03 10:00:00,51.64,51.78,51.52,51.72,66700.0,42.7211,42.8369,42.6218,42.7873,66700.0
2004-06-03 10:30:00,51.72,51.75,51.49,51.7,41300.0,42.7873,42.8121,42.597,42.7707,41300.0
2004-06-03 11:00:00,51.68,51.87,51.59,51.84,61800.0,42.7542,42.9114,42.6797,42.8865,61800.0
2004-06-03 11:30:00,51.84,51.95,51.81,51.9,45300.0,42.8865,42.9775,42.8617,42.9362,45300.0
2004-06-03 12:00:00,51.89,51.93,51.83,51.9,27800.0,42.9279,42.961,42.8783,42.9362,27800.0
2004-06-03 12:30:00,51.91,52.08,51.87,52.05,33300.0,42.9445,43.0851,42.9114,43.0603,33300.0
2004-06-03 13:00:00,52.07,52.24,52.04,52.21,22100.0,43.0768,43.2175,43.052,43.1926,22100.0
2004-06-03 13:30:00,52.23,52.24,51.98,52.02,27300.0,43.2092,43.2175,43.0024,43.0355,27300.0
2004-06-03 14:00:00,52.02,52.02,51.73,51.79,33700.0,43.0355,43.0355,42.7955,42.8452,33700.0
2004-06-03 14:30:00,51.79,52.04,51.79,52.0,44000.0,42.8452,43.052,42.8452,43.0189,44000.0
2004-06-03 15:00:00,51.99,52.08,51.81,51.87,56100.0,43.0106,43.0851,42.8617,42.9114,56100.0
2004-06-03 15:30:00,51.88,51.89,51.6,51.81,76500.0,42.9196,42.9279,42.688,42.8617,76500.0
2004-06-04 09:30:00,52.01,52.15,51.18,51.25,184300.0,43.0272,43.143,42.3405,42.3984,184300.0
2004-06-04 10:00:00,51.25,51.26,50.67,50.85,130300.0,42.3984,42.4067,41.9186,42.0675,130300.0
2004-06-04 10:30:00,50.85,51.49,50.85,51.26,85200.0,42.0675,42.597,42.0675,42.4067,85200.0
2004-06-04 11:00:00,51.25,51.33,51.07,51.23,43200.0,42.3984,42.4646,42.2495,42.3819,43200.0
2004-06-04 11:30:00,51.22,51.28,51.12,51.25,27600.0,42.3736,42.4233,42.2909,42.3984,27600.0
2004-06-04 12:00:00,51.25,51.56,51.19,51.56,63200.0,42.3984,42.6549,42.3488,42.6549,63200.0
2004-06-04 12:30:00,51.58,51.85,51.58,51.73,65800.0,42.6715,42.8948,42.6715,42.7955,65800.0
2004-06-04 13:00:00,51.73,51.82,51.68,51.79,22100.0,42.7955,42.87,42.7542,42.8452,22100.0
2004-06-04 13:30:00,51.82,51.87,51.75,51.81,34400.0,42.87,42.9114,42.8121,42.8617,34400.0
2004-06-04 14:00:00,51.84,51.85,51.74,51.81,52400.0,42.8865,42.8948,42.8038,42.8617,52400.0
2004-06-04 14:30:00,51.82,51.99,51.82,51.96,50700.0,42.87,43.0106,42.87,42.9858,50700.0
2004-06-04 15:00:00,51.96,52.0,51.76,51.83,34200.0,42.9858,43.0189,42.8204,42.8783,34200.0
2004-06-04 15:30:00,51.83,51.83,51.53,51.66,79500.0,42.8783,42.8783,42.6301,42.7376,79500.0
2004-06-07 09:30:00,52.1,52.15,51.47,51.97,156000.0,43.1016,43.143,42.5805,42.9941,156000.0
2004-06-07 10:00:00,51.97,52.57,51.95,52.43,72400.0,42.9941,43.4905,42.9775,43.3746,72400.0
2004-06-07 10:30:00,52.42,52.77,52.4,52.74,96900.0,43.3664,43.6559,43.3498,43.6311,96900.0
2004-06-07 11:00:00,52.74,52.94,52.51,52.54,58100.0,43.6311,43.7966,43.4408,43.4656,58100.0
2004-06-07 11:30:00,52.54,52.71,52.54,52.67,40900.0,43.4656,43.6063,43.4656,43.5732,40900.0
2004-06-07 12:00:00,52.67,52.9,52.67,52.9,59600.0,43.5732,43.7635,43.5732,43.7635,59600.0
2004-06-07 12:30:00,52.94,53.13,52.93,53.1,57700.0,43.7966,43.9537,43.7883,43.9289,57700.0
2004-06-07 13:00:00,53.09,53.6,53.09,53.54,86700.0,43.9207,44.3426,43.9207,44.2929,86700.0
2004-06-07 13:30:00,53.5,53.82,53.5,53.75,115100.0,44.2598,44.5246,44.2598,44.4667,115100.0
2004-06-07 14:00:00,53.75,53.98,53.75,53.93,117900.0,44.4667,44.6569,44.4667,44.6156,117900.0
2004-06-07 14:30:00,53.93,54.7,53.93,54.43,203400.0,44.6156,45.2526,44.6156,45.0292,203400.0
2004-06-07 15:00:00,54.43,54.56,54.3,54.53,108600.0,45.0292,45.1368,44.9217,45.1119,108600.0
2004-06-07 15:30:00,54.55,54.75,54.51,54.65,250800.0,45.1285,45.294,45.0954,45.2112,250800.0
2004-06-08 09:30:00,52.75,53.3,52.5,52.74,492200.0,43.6394,44.0944,43.4326,43.6311,492200.0
2004-06-08 10:00:00,52.74,52.76,52.35,52.51,252700.0,43.6311,43.6477,43.3085,43.4408,252700.0
2004-06-08 10:30:00,52.52,52.57,52.06,52.08,157900.0,43.4491,43.4905,43.0686,43.0851,157900.0
2004-06-08 11:00:00,52.08,52.75,51.96,52.74,150600.0,43.0851,43.6394,42.9858,43.6311,150600.0
2004-06-08 11:30:00,52.74,52.8,52.1,52.78,107700.0,43.6311,43.6807,43.1016,43.6642,107700.0
2004-06-08 12:00:00,52.77,53.29,52.77,53.26,176600.0,43.6559,44.0861,43.6559,44.0613,176600.0
2004-06-08 12:30:00,53.27,53.63,53.21,53.47,126200.0,44.0696,44.3674,44.0199,44.235,126200.0
2004-06-08 13:00:00,53.44,53.47,53.05,53.07,46500.0,44.2102,44.235,43.8876,43.9041,46500.0
2004-06-08 13:30:00,53.1,53.22,53.09,53.19,26600.0,43.9289,44.0282,43.9207,44.0034,26600.0
2004-06-08 14:00:00,53.19,53.72,53.16,53.7,105300.0,44.0034,44.4418,43.9786,44.4253,105300.0
2004-06-08 14:30:00,53.6,53.88,53.6,53.81,220600.0,44.3426,44.5742,44.3426,44.5163,220600.0
2004-06-08 15:00:00,53.78,53.81,53.43,53.43,176500.0,44.4915,44.5163,44.2019,44.2019,176500.0
2004-06-08 15:30:00,53.45,53.94,53.45,53.9,227300.0,44.2185,44.6239,44.2185,44.5908,227300.0
2004-06-09 09:30:00,52.91,53.34,52.68,52.98,357400.0,43.7717,44.1275,43.5815,43.8297,357400.0
2004-06-09 10:00:00,52.99,53.07,52.5,52.73,210400.0,43.8379,43.9041,43.4326,43.6228,210400.0
2004-06-09 10:30:00,52.71,52.85,52.41,52.41,75700.0,43.6063,43.7221,43.3581,43.3581,75700.0
2004-06-09 11:00:00,52.38,52.47,51.99,52.0,98800.0,43.3333,43.4077,43.0106,43.0189,98800.0
2004-06-09 11:30:00,51.99,52.31,51.91,52.15,122200.0,43.0106,43.2754,42.9445,43.143,122200.0
2004-06-09 12:00:00,52.15,52.16,51.93,52.0,57900.0,43.143,43.1513,42.961,43.0189,57900.0
2004-06-09 12:30:00,51.98,52.14,51.98,52.14,72300.0,43.0024,43.1347,43.0024,43.1347,72300.0
2004-06-09 13:00:00,52.18,52.28,52.09,52.1,36000.0,43.1678,43.2506,43.0934,43.1016,36000.0
2004-06-09 13:30:00,52.11,52.15,52.0,52.15,40600.0,43.1099,43.143,43.0189,43.143,40600.0
2004-06-09 14:00:00,52.15,52.18,51.94,52.15,95000.0,43.143,43.1678,42.9693,43.143,95000.0
2004-06-09 14:30:00,52.15,52.28,52.1,52.26,107800.0,43.143,43.2506,43.1016,43.234,107800.0
2004-06-09 15:00:00,52.25,52.27,52.11,52.17,161600.0,43.2257,43.2423,43.1099,43.1596,161600.0
2004-06-09 15:30:00,52.17,52.44,52.14,52.35,224300.0,43.1596,43.3829,43.1347,43.3085,224300.0
2004-06-10 09:30:00,52.31,52.7,52.08,52.34,153600.0,43.2754,43.598,43.0851,43.3002,153600.0
2004-06-10 10:00:00,52.35,52.62,52.15,52.5,75800.0,43.3085,43.5318,43.143,43.4326,75800.0
2004-06-10 10:30:00,52.47,52.5,52.33,52.41,59000.0,43.4077,43.4326,43.2919,43.3581,59000.0
2004-06-10 11:00:00,52.41,52.46,52.25,52.38,84500.0,43.3581,43.3995,43.2257,43.3333,84500.0
2004-06-10 11:30:00,52.38,52.53,52.36,52.43,30800.0,43.3333,43.4574,43.3167,43.3746,30800.0
2004-06-10 12:00:00,52.43,52.49,52.37,52.46,31100.0,43.3746,43.4243,43.325,43.3995,31100.0
2004-06-10 12:30:00,52.46,52.49,52.42,52.43,37300.0,43.3995,43.4243,43.3664,43.3746,37300.0
2004-06-10 13:00:00,52.42,52.42,52.22,52.27,63400.0,43.3664,43.3664,43.2009,43.2423,63400.0
2004-06-10 13:30:00,52.27,52.3,52.22,52.26,32500.0,43.2423,43.2671,43.2009,43.234,32500.0
2004-06-10 14:00:00,52.28,52.29,52.07,52.14,74800.0,43.2506,43.2588,43.0768,43.1347,74800.0
2004-06-10 14:30:00,52.14,52.24,52.12,52.19,48700.0,43.1347,43.2175,43.1182,43.1761,48700.0
2004-06-10 15:00:00,52.19,52.19,52.1,52.14,57700.0,43.1761,43.1761,43.1016,43.1347,57700.0
2004-06-10 15:30:00,52.14,52.3,52.14,52.24,79500.0,43.1347,43.2671,43.1347,43.2175,79500.0
2004-06-14 09:30:00,52.2,52.38,51.32,51.32,203300.0,43.1844,43.3333,42.4564,42.4564,203300.0
2004-06-14 10:00:00,51.32,51.36,50.91,51.0,129300.0,42.4564,42.4895,42.1172,42.1916,129300.0
2004-06-14 10:30:00,51.0,51.12,50.92,50.92,44200.0,42.1916,42.2909,42.1254,42.1254,44200.0
2004-06-14 11:00:00,50.91,50.93,50.72,50.92,64400.0,42.1172,42.1337,41.96,42.1254,64400.0
2004-06-14 11:30:00,50.92,50.97,50.65,50.72,57000.0,42.1254,42.1668,41.9021,41.96,57000.0
2004-06-14 12:00:00,50.72,50.77,50.63,50.77,45800.0,41.96,42.0014,41.8855,42.0014,45800.0
2004-06-14 12:30:00,50.77,51.15,50.77,51.15,31200.0,42.0014,42.3157,42.0014,42.3157,31200.0
2004-06-14 13:00:00,51.15,51.3,50.93,50.94,34500.0,42.3157,42.4398,42.1337,42.142,34500.0
2004-06-14 13:30:00,50.94,50.95,50.84,50.86,27900.0,42.142,42.1503,42.0593,42.0758,27900.0
2004-06-14 14:00:00,50.87,50.88,50.69,50.73,57700.0,42.0841,42.0924,41.9352,41.9683,57700.0
2004-06-14 14:30:00,50.71,50.75,50.61,50.63,60100.0,41.9517,41.9848,41.869,41.8855,60100.0
2004-06-14 15:00:00,50.64,50.71,50.54,50.6,113400.0,41.8938,41.9517,41.8111,41.8607,113400.0
2004-06-14 15:30:00,50.59,50.69,50.4,50.55,217700.0,41.8524,41.9352,41.6953,41.8193,217700.0
2004-06-15 09:30:00,51.5,52.0,51.15,51.3,282800.0,42.647,43.0611,42.3572,42.4814,282800.0
2004-06-15 10:00:00,51.3,51.77,51.3,51.74,146800.0,42.4814,42.8706,42.4814,42.8458,146800.0
2004-06-15 10:30:00,51.7,51.7,51.33,51.42,117200.0,42.8127,42.8127,42.5063,42.5808,117200.0
2004-06-15 11:00:00,51.42,51.43,51.3,51.39,58100.0,42.5808,42.5891,42.4814,42.556,58100.0
2004-06-15 11:30:00,51.42,51.42,51.3,51.31,42300.0,42.5808,42.5808,42.4814,42.4897,42300.0
2004-06-15 12:00:00,51.32,51.47,51.3,51.42,70600.0,42.498,42.6222,42.4814,42.5808,70600.0
2004-06-15 12:30:00,51.42,51.5,51.35,51.46,52000.0,42.5808,42.647,42.5228,42.6139,52000.0
2004-06-15 13:00:00,51.46,51.55,51.38,51.41,56900.0,42.6139,42.6885,42.5477,42.5725,56900.0
2004-06-15 13:30:00,51.45,51.48,51.32,51.34,39200.0,42.6056,42.6305,42.498,42.5146,39200.0
2004-06-15 14:00:00,51.34,51.38,51.2,51.28,43300.0,42.5146,42.5477,42.3986,42.4649,43300.0
2004-06-15 14:30:00,51.28,51.37,50.99,51.0,50000.0,42.4649,42.5394,42.2247,42.233,50000.0
2004-06-15 15:00:00,51.0,51.15,50.83,50.93,83100.0,42.233,42.3572,42.0922,42.175,83100.0
2004-06-15 15:30:00,50.93,51.05,50.9,50.95,174100.0,42.175,42.2744,42.1502,42.1916,174100.0
2004-06-16 09:30:00,50.98,51.57,50.4,50.65,264900.0,42.2164,42.705,41.7361,41.9432,264900.0
2004-06-16 10:00:00,50.65,51.6,50.65,51.54,156200.0,41.9432,42.7299,41.9432,42.6802,156200.0
2004-06-16 10:30:00,51.55,52.03,51.53,51.84,131500.0,42.6885,43.0859,42.6719,42.9286,131500.0
2004-06-16 11:00:00,51.85,51.87,51.6,51.62,75300.0,42.9369,42.9534,42.7299,42.7464,75300.0
2004-06-16 11:30:00,51.63,51.64,50.9,51.14,118500.0,42.7547,42.763,42.1502,42.3489,118500.0
2004-06-16 12:00:00,51.18,51.2,50.92,50.92,65000.0,42.3821,42.3986,42.1668,42.1668,65000.0
2004-06-16 12:30:00,50.91,51.15,50.84,51.12,39100.0,42.1585,42.3572,42.1005,42.3324,39100.0
2004-06-16 13:00:00,51.14,51.2,50.98,51.07,28900.0,42.3489,42.3986,42.2164,42.291,28900.0
2004-06-16 13:30:00,51.08,51.14,50.7,50.72,83500.0,42.2992,42.3489,41.9846,42.0011,83500.0
2004-06-16 14:00:00,50.72,50.88,50.7,50.74,42500.0,42.0011,42.1336,41.9846,42.0177,42500.0
2004-06-16 14:30:00,50.71,50.76,50.59,50.61,79800.0,41.9929,42.0343,41.8935,41.91,79800.0
2004-06-16 15:00:00,50.61,50.96,50.61,50.77,99100.0,41.91,42.1999,41.91,42.0425,99100.0
2004-06-16 15:30:00,50.78,50.85,50.58,50.69,176900.0,42.0508,42.1088,41.8852,41.9763,176900.0
2004-06-17 09:30:00,51.35,51.48,50.75,50.85,204900.0,42.5228,42.6305,42.026,42.1088,204900.0
2004-06-17 10:00:00,50.85,51.08,50.68,50.79,135400.0,42.1088,42.2992,41.968,42.0591,135400.0
2004-06-17 10:30:00,50.77,50.88,50.65,50.8,161900.0,42.0425,42.1336,41.9432,42.0674,161900.0
2004-06-17 11:00:00,50.8,51.24,50.79,51.21,75800.0,42.0674,42.4317,42.0591,42.4069,75800.0
2004-06-17 11:30:00,51.22,51.37,51.08,51.15,108000.0,42.4152,42.5394,42.2992,42.3572,108000.0
2004-06-17 12:00:00,51.15,51.17,51.01,51.04,59200.0,42.3572,42.3738,42.2413,42.2661,59200.0
2004-06-17 12:30:00,51.07,51.1,50.93,50.98,64000.0,42.291,42.3158,42.175,42.2164,64000.0
2004-06-17 13:00:00,50.98,51.2,50.98,51.17,40100.0,42.2164,42.3986,42.2164,42.3738,40100.0
2004-06-17 13:30:00,51.16,51.2,51.12,51.14,53900.0,42.3655,42.3986,42.3324,42.3489,53900.0
2004-06-17 14:00:00,51.15,51.36,51.09,51.14,60700.0,42.3572,42.5311,42.3075,42.3489,60700.0
2004-06-17 14:30:00,51.13,51.14,51.0,51.06,120400.0,42.3407,42.3489,42.233,42.2827,120400.0
2004-06-17 15:00:00,51.06,51.07,51.02,51.03,139200.0,42.2827,42.291,42.2496,42.2578,139200.0
2004-06-17 15:30:00,51.03,51.06,50.95,51.05,223300.0,42.2578,42.2827,42.1916,42.2744,223300.0
2004-06-18 09:30:00,51.12,51.84,51.02,51.11,114500.0,42.3324,42.9286,42.2496,42.3241,114500.0
2004-06-18 10:00:00,51.09,51.19,50.84,51.07,80200.0,42.3075,42.3903,42.1005,42.291,80200.0
2004-06-18 10:30:00,51.09,51.34,51.09,51.28,33000.0,42.3075,42.5146,42.3075,42.4649,33000.0
2004-06-18 11:00:00,51.29,51.33,51.24,51.28,53500.0,42.4731,42.5063,42.4317,42.4649,53500.0
2004-06-18 11:30:00,51.28,51.28,51.11,51.17,46400.0,42.4649,42.4649,42.3241,42.3738,46400.0
2004-06-18 12:00:00,51.18,51.18,51.09,51.15,31100.0,42.3821,42.3821,42.3075,42.3572,31100.0
2004-06-18 12:30:00,51.15,51.22,51.14,51.21,16500.0,42.3572,42.4152,42.3489,42.4069,16500.0
2004-06-18 13:00:00,51.22,51.38,51.21,51.26,34500.0,42.4152,42.5477,42.4069,42.4483,34500.0
2004-06-18 13:30:00,51.26,51.45,51.25,51.3,24400.0,42.4483,42.6056,42.44,42.4814,24400.0
2004-06-18 14:00:00,51.31,51.46,51.31,51.46,26000.0,42.4897,42.6139,42.4897,42.6139,26000.0
2004-06-18 14:30:00,51.47,51.5,51.16,51.28,43900.0,42.6222,42.647,42.3655,42.4649,43900.0
2004-06-18 15:00:00,51.31,51.41,51.26,51.37,67400.0,42.4897,42.5725,42.4483,42.5394,67400.0
2004-06-18 15:30:00,51.37,51.48,51.24,51.32,119100.0,42.5394,42.6305,42.4317,42.498,119100.0
2004-06-21 09:30:00,51.37,51.83,51.17,51.54,86800.0,42.5394,42.9203,42.3738,42.6802,86800.0
2004-06-21 10:00:00,51.55,51.86,51.52,51.7,57500.0,42.6885,42.9452,42.6636,42.8127,57500.0
2004-06-21 10:30:00,51.67,51.69,51.39,51.4,53200.0,42.7878,42.8044,42.556,42.5642,53200.0
2004-06-21 11:00:00,51.4,51.4,51.1,51.11,92000.0,42.5642,42.5642,42.3158,42.3241,92000.0
2004-06-21 11:30:00,51.11,51.17,51.06,51.13,30100.0,42.3241,42.3738,42.2827,42.3407,30100.0
2004-06-21 12:00:00,51.13,51.19,51.09,51.11,26600.0,42.3407,42.3903,42.3075,42.3241,26600.0
2004-06-21 12:30:00,51.1,51.22,51.05,51.05,28600.0,42.3158,42.4152,42.2744,42.2744,28600.0
2004-06-21 13:00:00,51.01,51.02,50.94,50.97,25100.0,42.2413,42.2496,42.1833,42.2082,25100.0
2004-06-21 13:30:00,50.98,51.13,50.98,51.12,25000.0,42.2164,42.3407,42.2164,42.3324,25000.0
2004-06-21 14:00:00,51.12,51.14,51.0,51.07,14400.0,42.3324,42.3489,42.233,42.291,14400.0
2004-06-21 14:30:00,51.1,51.1,51.01,51.07,18800.0,42.3158,42.3158,42.2413,42.291,18800.0
2004-06-21 15:00:00,51.07,51.12,50.7,50.7,81000.0,42.291,42.3324,41.9846,41.9846,81000.0
2004-06-21 15:30:00,50.7,50.8,50.58,50.76,150200.0,41.9846,42.0674,41.8852,42.0343,150200.0
2004-06-22 09:30:00,50.63,50.88,50.56,50.85,122600.0,41.9266,42.1336,41.8686,42.1088,122600.0
2004-06-22 10:00:00,50.85,51.0,50.71,50.85,122500.0,42.1088,42.233,41.9929,42.1088,122500.0
2004-06-22 10:30:00,50.86,50.86,50.72,50.74,32500.0,42.1171,42.1171,42.0011,42.0177,32500.0
2004-06-22 11:00:00,50.73,50.73,50.32,50.36,80600.0,42.0094,42.0094,41.6699,41.703,80600.0
2004-06-22 11:30:00,50.34,50.51,50.34,50.49,45700.0,41.6865,41.8272,41.6865,41.8107,45700.0
2004-06-22 12:00:00,50.49,50.66,50.46,50.63,62800.0,41.8107,41.9514,41.7858,41.9266,62800.0
2004-06-22 12:30:00,50.61,50.64,50.54,50.63,55400.0,41.91,41.9349,41.8521,41.9266,55400.0
2004-06-22 13:00:00,50.66,50.79,50.5,50.62,73200.0,41.9514,42.0591,41.819,41.9183,73200.0
2004-06-22 13:30:00,50.61,50.75,50.56,50.71,44600.0,41.91,42.026,41.8686,41.9929,44600.0
2004-06-22 14:00:00,50.69,51.08,50.69,51.05,61500.0,41.9763,42.2992,41.9763,42.2744,61500.0
2004-06-22 14:30:00,51.05,51.25,50.96,51.25,54900.0,42.2744,42.44,42.1999,42.44,54900.0
2004-06-22 15:00:00,51.24,51.38,51.18,51.37,92500.0,42.4317,42.5477,42.3821,42.5394,92500.0
2004-06-22 15:30:00,51.37,51.52,51.26,51.35,81400.0,42.5394,42.6636,42.4483,42.5228,81400.0
2004-06-23 09:30:00,51.85,52.27,51.69,52.1,167800.0,42.9369,43.2847,42.8044,43.1439,167800.0
2004-06-23 10:00:00,52.11,52.37,52.08,52.26,64000.0,43.1522,43.3675,43.1273,43.2764,64000.0
2004-06-23 10:30:00,52.28,52.3,52.1,52.1,73500.0,43.293,43.3095,43.1439,43.1439,73500.0
2004-06-23 11:00:00,52.1,52.26,52.06,52.25,39800.0,43.1439,43.2764,43.1108,43.2681,39800.0
2004-06-23 11:30:00,52.25,52.61,52.21,52.6,48100.0,43.2681,43.5662,43.235,43.558,48100.0
2004-06-23 12:00:00,52.55,52.88,52.45,52.82,153500.0,43.5166,43.7898,43.4337,43.7401,153500.0
2004-06-23 12:30:00,52.87,52.88,52.46,52.48,59300.0,43.7815,43.7898,43.442,43.4586,59300.0
2004-06-23 13:00:00,52.48,52.57,52.39,52.47,44400.0,43.4586,43.5331,43.3841,43.4503,44400.0
2004-06-23 13:30:00,52.5,52.73,52.42,52.7,51000.0,43.4751,43.6656,43.4089,43.6408,51000.0
2004-06-23 14:00:00,52.71,53.0,52.61,52.92,44500.0,43.649,43.8892,43.5662,43.8229,44500.0
2004-06-23 14:30:00,52.91,52.94,52.71,52.71,58100.0,43.8147,43.8395,43.649,43.649,58100.0
2004-06-23 15:00:00,52.73,53.18,52.73,53.17,65300.0,43.6656,44.0383,43.6656,44.03,65300.0
2004-06-23 15:30:00,53.17,53.25,53.05,53.19,146600.0,44.03,44.0962,43.9306,44.0465,146600.0
2004-06-24 09:30:00,53.49,54.1,53.49,53.92,256900.0,44.295,44.8001,44.295,44.651,256900.0
2004-06-24 10:00:00,53.95,56.5,53.94,56.04,574100.0,44.6759,46.7875,44.6676,46.4066,574100.0
2004-06-24 10:30:00,56.04,56.08,55.65,55.77,193300.0,46.4066,46.4397,46.0837,46.183,193300.0
2004-06-24 11:00:00,55.73,55.81,55.36,55.38,170900.0,46.1499,46.2162,45.8435,45.8601,170900.0
2004-06-24 11:30:00,55.38,55.39,54.88,54.89,144800.0,45.8601,45.8683,45.446,45.4543,144800.0
2004-06-24 12:00:00,54.88,55.16,54.88,55.06,122200.0,45.446,45.6779,45.446,45.5951,122200.0
2004-06-24 12:30:00,55.07,55.49,55.07,55.38,94600.0,45.6034,45.9512,45.6034,45.8601,94600.0
2004-06-24 13:00:00,55.36,55.44,55.33,55.38,95000.0,45.8435,45.9098,45.8187,45.8601,95000.0
2004-06-24 13:30:00,55.38,55.52,55.28,55.28,152700.0,45.8601,45.976,45.7773,45.7773,152700.0
2004-06-24 14:00:00,55.22,55.22,54.13,54.13,153000.0,45.7276,45.7276,44.8249,44.8249,153000.0
2004-06-24 14:30:00,54.19,54.47,53.93,53.93,159300.0,44.8746,45.1065,44.6593,44.6593,159300.0
2004-06-24 15:00:00,53.91,53.96,53.6,53.79,247000.0,44.6428,44.6842,44.3861,44.5434,247000.0
2004-06-24 15:30:00,53.79,53.85,53.53,53.7,140700.0,44.5434,44.5931,44.3281,44.4689,140700.0
2004-06-25 09:30:00,53.75,53.89,53.16,53.46,153700.0,44.5103,44.6262,44.0217,44.2701,153700.0
2004-06-25 10:00:00,53.46,53.99,53.29,53.75,133900.0,44.2701,44.709,44.1293,44.5103,133900.0
2004-06-25 10:30:00,53.74,54.06,53.7,53.78,66400.0,44.502,44.767,44.4689,44.5351,66400.0
2004-06-25 11:00:00,53.76,53.76,53.25,53.53,52000.0,44.5185,44.5185,44.0962,44.3281,52000.0
2004-06-25 11:30:00,53.53,53.64,52.95,53.01,77000.0,44.3281,44.4192,43.8478,43.8975,77000.0
2004-06-25 12:00:00,53.01,53.11,52.95,53.08,72400.0,43.8975,43.9803,43.8478,43.9554,72400.0
2004-06-25 12:30:00,53.09,53.35,53.08,53.27,52800.0,43.9637,44.179,43.9554,44.1128,52800.0
2004-06-25 13:00:00,53.27,53.37,53.15,53.27,45200.0,44.1128,44.1956,44.0134,44.1128,45200.0
2004-06-25 13:30:00,53.27,53.27,53.09,53.12,48200.0,44.1128,44.1128,43.9637,43.9886,48200.0
2004-06-25 14:00:00,53.11,53.11,52.75,52.79,83300.0,43.9803,43.9803,43.6822,43.7153,83300.0
2004-06-25 14:30:00,52.8,52.97,52.71,52.88,86600.0,43.7236,43.8644,43.649,43.7898,86600.0
2004-06-25 15:00:00,52.89,53.01,52.83,52.89,88200.0,43.7981,43.8975,43.7484,43.7981,88200.0
2004-06-25 15:30:00,52.89,52.94,52.61,52.92,198300.0,43.7981,43.8395,43.5662,43.8229,198300.0
2004-06-28 09:30:00,52.9,53.47,51.97,52.13,215300.0,43.8064,44.2784,43.0363,43.1688,215300.0
2004-06-28 10:00:00,52.14,52.25,51.88,51.91,134600.0,43.177,43.2681,42.9617,42.9866,134600.0
2004-06-28 10:30:00,51.91,52.08,51.8,51.93,78200.0,42.9866,43.1273,42.8955,43.0031,78200.0
2004-06-28 11:00:00,51.95,52.2,51.93,52.2,71700.0,43.0197,43.2267,43.0031,43.2267,71700.0
2004-06-28 11:30:00,52.24,52.24,52.1,52.17,75800.0,43.2598,43.2598,43.1439,43.2019,75800.0
2004-06-28 12:00:00,52.18,52.28,52.1,52.2,59300.0,43.2102,43.293,43.1439,43.2267,59300.0
2004-06-28 12:30:00,52.21,52.33,52.21,52.25,36500.0,43.235,43.3344,43.235,43.2681,36500.0
2004-06-28 13:00:00,52.26,52.35,52.21,52.21,39100.0,43.2764,43.3509,43.235,43.235,39100.0
2004-06-28 13:30:00,52.22,52.22,51.7,51.71,51600.0,43.2433,43.2433,42.8127,42.8209,51600.0
2004-06-28 14:00:00,51.71,51.75,51.3,51.36,114000.0,42.8209,42.8541,42.4814,42.5311,114000.0
2004-06-28 14:30:00,51.36,51.49,51.15,51.27,186900.0,42.5311,42.6388,42.3572,42.4566,186900.0
2004-06-28 15:00:00,51.26,51.38,51.05,51.17,177100.0,42.4483,42.5477,42.2744,42.3738,177100.0
2004-06-28 15:30:00,51.17,51.25,50.85,50.97,351900.0,42.3738,42.44,42.1088,42.2082,351900.0
2004-06-29 09:30:00,50.98,50.98,50.14,50.33,270300.0,42.2164,42.2164,41.5208,41.6782,270300.0
2004-06-29 10:00:00,50.38,50.78,50.33,50.41,257900.0,41.7196,42.0508,41.6782,41.7444,257900.0
2004-06-29 10:30:00,50.38,50.39,50.05,50.24,160000.0,41.7196,41.7279,41.4463,41.6036,160000.0
2004-06-29 11:00:00,50.24,50.48,50.22,50.48,120600.0,41.6036,41.8024,41.5871,41.8024,120600.0
2004-06-29 11:30:00,50.49,50.7,50.36,50.68,108600.0,41.8107,41.9846,41.703,41.968,108600.0
2004-06-29 12:00:00,50.67,50.74,50.66,50.72,70600.0,41.9597,42.0177,41.9514,42.0011,70600.0
2004-06-29 12:30:00,50.72,50.75,50.55,50.62,81700.0,42.0011,42.026,41.8604,41.9183,81700.0
2004-06-29 13:00:00,50.62,50.69,50.49,50.5,51400.0,41.9183,41.9763,41.8107,41.819,51400.0
2004-06-29 13:30:00,50.5,50.5,50.16,50.37,63600.0,41.819,41.819,41.5374,41.7113,63600.0
2004-06-29 14:00:00,50.38,50.55,50.35,50.5,71700.0,41.7196,41.8604,41.6947,41.819,71700.0
2004-06-29 14:30:00,50.46,50.64,50.33,50.58,88100.0,41.7858,41.9349,41.6782,41.8852,88100.0
2004-06-29 15:00:00,50.58,50.62,50.37,50.48,98400.0,41.8852,41.9183,41.7113,41.8024,98400.0
2004-06-29 15:30:00,50.49,50.49,50.21,50.3,196300.0,41.8107,41.8107,41.5788,41.6533,196300.0
2004-06-30 09:30:00,51.0,51.44,50.7,50.88,144800.0,42.233,42.5974,41.9846,42.1336,144800.0
2004-06-30 10:00:00,50.88,51.85,50.6,51.83,121500.0,42.1336,42.9369,41.9018,42.9203,121500.0
2004-06-30 10:30:00,51.81,51.99,51.44,51.48,74700.0,42.9038,43.0528,42.5974,42.6305,74700.0
2004-06-30 11:00:00,51.48,51.55,51.36,51.4,61400.0,42.6305,42.6885,42.5311,42.5642,61400.0
2004-06-30 11:30:00,51.4,51.4,51.1,51.34,63900.0,42.5642,42.5642,42.3158,42.5146,63900.0
2004-06-30 12:00:00,51.34,51.42,51.3,51.39,33900.0,42.5146,42.5808,42.4814,42.556,33900.0
2004-06-30 12:30:00,51.42,51.49,51.41,51.49,24800.0,42.5808,42.6388,42.5725,42.6388,24800.0
2004-06-30 13:00:00,51.5,51.54,51.41,51.45,24500.0,42.647,42.6802,42.5725,42.6056,24500.0
2004-06-30 13:30:00,51.45,51.57,51.45,51.54,39900.0,42.6056,42.705,42.6056,42.6802,39900.0
2004-06-30 14:00:00,51.54,52.0,51.35,51.64,148400.0,42.6802,43.0611,42.5228,42.763,148400.0
2004-06-30 14:30:00,51.65,51.91,51.6,51.7,97700.0,42.7713,42.9866,42.7299,42.8127,97700.0
2004-06-30 15:00:00,51.74,51.89,51.6,51.86,60100.0,42.8458,42.97,42.7299,42.9452,60100.0
2004-06-30 15:30:00,51.88,52.1,51.87,52.03,171500.0,42.9617,43.1439,42.9534,43.0859,171500.0
2004-07-01 09:30:00,52.03,52.39,51.85,52.07,94100.0,43.0859,43.3841,42.9369,43.1191,94100.0
2004-07-01 10:00:00,52.14,52.27,51.95,52.22,138800.0,43.177,43.2847,43.0197,43.2433,138800.0
2004-07-01 10:30:00,52.22,52.25,51.95,51.95,70800.0,43.2433,43.2681,43.0197,43.0197,70800.0
2004-07-01 11:00:00,51.94,52.06,51.72,51.85,104100.0,43.0114,43.1108,42.8292,42.9369,104100.0
2004-07-01 11:30:00,51.85,52.05,51.7,51.98,60000.0,42.9369,43.1025,42.8127,43.0445,60000.0
2004-07-01 12:00:00,51.92,51.92,51.72,51.89,51100.0,42.9948,42.9948,42.8292,42.97,51100.0
2004-07-01 12:30:00,51.87,52.07,51.87,52.05,43900.0,42.9534,43.1191,42.9534,43.1025,43900.0
2004-07-01 13:00:00,52.05,52.05,51.86,51.92,35800.0,43.1025,43.1025,42.9452,42.9948,35800.0
2004-07-01 13:30:00,51.93,51.94,51.55,51.58,33200.0,43.0031,43.0114,42.6885,42.7133,33200.0
2004-07-01 14:00:00,51.59,51.78,51.59,51.72,46300.0,42.7216,42.8789,42.7216,42.8292,46300.0
2004-07-01 14:30:00,51.71,51.87,51.56,51.78,37800.0,42.8209,42.9534,42.6967,42.8789,37800.0
2004-07-01 15:00:00,51.79,51.93,51.73,51.91,60200.0,42.8872,43.0031,42.8375,42.9866,60200.0
2004-07-01 15:30:00,51.88,51.96,51.7,51.73,82000.0,42.9617,43.028,42.8127,42.8375,82000.0
2004-07-02 09:30:00,51.97,53.69,51.97,53.51,172700.0,43.0363,44.4606,43.0363,44.3115,172700.0
2004-07-02 10:00:00,53.51,53.81,53.23,53.81,97400.0,44.3115,44.56,44.0797,44.56,97400.0
2004-07-02 10:30:00,53.75,53.84,53.5,53.58,132600.0,44.5103,44.5848,44.3032,44.3695,132600.0
2004-07-02 11:00:00,53.58,53.59,53.26,53.26,52500.0,44.3695,44.3778,44.1045,44.1045,52500.0
2004-07-02 11:30:00,53.26,53.4,53.2,53.26,52300.0,44.1045,44.2204,44.0548,44.1045,52300.0
2004-07-02 12:00:00,53.24,53.28,53.09,53.12,38800.0,44.0879,44.1211,43.9637,43.9886,38800.0
2004-07-02 12:30:00,53.15,53.22,53.06,53.07,31000.0,44.0134,44.0714,43.9389,43.9472,31000.0
2004-07-02 13:00:00,53.08,53.21,53.0,53.14,29300.0,43.9554,44.0631,43.8892,44.0051,29300.0
2004-07-02 13:30:00,53.13,53.2,53.08,53.08,38000.0,43.9968,44.0548,43.9554,43.9554,38000.0
2004-07-02 14:00:00,53.01,53.06,52.76,52.83,67700.0,43.8975,43.9389,43.6905,43.7484,67700.0
2004-07-02 14:30:00,52.83,52.92,52.76,52.9,40400.0,43.7484,43.8229,43.6905,43.8064,40400.0
2004-07-02 15:00:00,52.9,53.01,52.83,52.93,39500.0,43.8064,43.8975,43.7484,43.8312,39500.0
2004-07-02 15:30:00,52.92,53.0,52.82,52.84,115500.0,43.8229,43.8892,43.7401,43.7567,115500.0
2004-07-06 09:30:00,52.5,52.75,52.06,52.26,133200.0,43.4751,43.6822,43.1108,43.2764,133200.0
2004-07-06 10:00:00,52.28,52.6,52.11,52.46,70500.0,43.293,43.558,43.1522,43.442,70500.0
2004-07-06 10:30:00,52.45,52.6,52.21,52.22,59700.0,43.4337,43.558,43.235,43.2433,59700.0
2004-07-06 11:00:00,52.23,52.24,51.76,51.77,65400.0,43.2516,43.2598,42.8624,42.8706,65400.0
2004-07-06 11:30:00,51.78,51.81,51.4,51.48,53900.0,42.8789,42.9038,42.5642,42.6305,53900.0
2004-07-06 12:00:00,51.48,51.58,51.42,51.52,56800.0,42.6305,42.7133,42.5808,42.6636,56800.0
2004-07-06 12:30:00,51.52,51.52,51.36,51.38,48800.0,42.6636,42.6636,42.5311,42.5477,48800.0
2004-07-06 13:00:00,51.42,51.58,51.36,51.39,38700.0,42.5808,42.7133,42.5311,42.556,38700.0
2004-07-06 13:30:00,51.38,51.41,51.17,51.17,35000.0,42.5477,42.5725,42.3738,42.3738,35000.0
2004-07-06 14:00:00,51.18,51.23,51.08,51.13,60900.0,42.3821,42.4235,42.2992,42.3407,60900.0
2004-07-06 14:30:00,51.14,51.43,51.14,51.28,45800.0,42.3489,42.5891,42.3489,42.4649,45800.0
2004-07-06 15:00:00,51.26,51.73,51.25,51.71,85200.0,42.4483,42.8375,42.44,42.8209,85200.0
2004-07-06 15:30:00,51.68,51.9,51.39,51.43,142300.0,42.7961,42.9783,42.556,42.5891,142300.0
2004-07-07 09:30:00,52.05,52.63,52.05,52.44,265600.0,43.1025,43.5828,43.1025,43.4255,265600.0
2004-07-07 10:00:00,52.44,52.47,51.84,51.84,114000.0,43.4255,43.4503,42.9286,42.9286,114000.0
2004-07-07 10:30:00,51.84,51.89,51.22,51.25,68300.0,42.9286,42.97,42.4152,42.44,68300.0
2004-07-07 11:00:00,51.3,51.84,51.15,51.81,124800.0,42.4814,42.9286,42.3572,42.9038,124800.0
2004-07-07 11:30:00,51.81,52.0,51.69,52.0,43900.0,42.9038,43.0611,42.8044,43.0611,43900.0
2004-07-07 12:00:00,52.0,52.07,51.86,51.88,44200.0,43.0611,43.1191,42.9452,42.9617,44200.0
2004-07-07 12:30:00,51.84,51.88,51.6,51.62,45800.0,42.9286,42.9617,42.7299,42.7464,45800.0
2004-07-07 13:00:00,51.63,52.1,51.58,52.0,34200.0,42.7547,43.1439,42.7133,43.0611,34200.0
2004-07-07 13:30:00,52.02,52.15,51.96,51.97,39500.0,43.0777,43.1853,43.028,43.0363,39500.0
2004-07-07 14:00:00,51.96,52.2,51.94,52.17,33900.0,43.028,43.2267,43.0114,43.2019,33900.0
2004-07-07 14:30:00,52.17,52.23,52.11,52.18,31800.0,43.2019,43.2516,43.1522,43.2102,31800.0
2004-07-07 15:00:00,52.17,52.18,51.95,51.98,47900.0,43.2019,43.2102,43.0197,43.0445,47900.0
2004-07-07 15:30:00,51.98,52.0,51.85,51.91,87300.0,43.0445,43.0611,42.9369,42.9866,87300.0
2004-07-08 09:30:00,51.79,51.79,50.65,50.85,169300.0,42.8872,42.8872,41.9432,42.1088,169300.0
2004-07-08 10:00:00,50.93,51.02,50.32,50.38,141900.0,42.175,42.2496,41.6699,41.7196,141900.0
2004-07-08 10:30:00,50.37,50.48,50.28,50.3,83300.0,41.7113,41.8024,41.6368,41.6533,83300.0
2004-07-08 11:00:00,50.26,50.45,50.16,50.38,55800.0,41.6202,41.7775,41.5374,41.7196,55800.0
2004-07-08 11:30:00,50.37,50.52,50.37,50.5,32600.0,41.7113,41.8355,41.7113,41.819,32600.0
2004-07-08 12:00:00,50.5,50.51,50.35,50.35,29800.0,41.819,41.8272,41.6947,41.6947,29800.0
2004-07-08 12:30:00,50.35,50.41,50.1,50.12,59900.0,41.6947,41.7444,41.4877,41.5043,59900.0
2004-07-08 13:00:00,50.12,50.14,49.55,49.6,160000.0,41.5043,41.5208,41.0323,41.0737,160000.0
2004-07-08 13:30:00,49.58,49.63,49.3,49.3,124800.0,41.0571,41.0985,40.8252,40.8252,124800.0
2004-07-08 14:00:00,49.31,49.44,49.22,49.42,127500.0,40.8335,40.9412,40.759,40.9246,127500.0
2004-07-08 14:30:00,49.42,49.56,49.28,49.53,118900.0,40.9246,41.0405,40.8087,41.0157,118900.0
2004-07-08 15:00:00,49.53,49.55,49.3,49.32,111900.0,41.0157,41.0323,40.8252,40.8418,111900.0
2004-07-08 15:30:00,49.31,49.37,48.87,48.88,337300.0,40.8335,40.8832,40.4692,40.4774,337300.0
2004-07-09 09:30:00,49.95,49.95,49.31,49.39,206700.0,41.3635,41.3635,40.8335,40.8998,206700.0
2004-07-09 10:00:00,49.4,49.94,49.33,49.94,140200.0,40.908,41.3552,40.8501,41.3552,140200.0
2004-07-09 10:30:00,49.94,50.41,49.85,50.14,100500.0,41.3552,41.7444,41.2807,41.5208,100500.0
2004-07-09 11:00:00,50.14,50.3,50.09,50.27,62700.0,41.5208,41.6533,41.4794,41.6285,62700.0
2004-07-09 11:30:00,50.28,50.37,50.1,50.35,49200.0,41.6368,41.7113,41.4877,41.6947,49200.0
2004-07-09 12:00:00,50.36,50.38,50.27,50.27,19500.0,41.703,41.7196,41.6285,41.6285,19500.0
2004-07-09 12:30:00,50.27,50.32,50.2,50.24,20700.0,41.6285,41.6699,41.5705,41.6036,20700.0
2004-07-09 13:00:00,50.19,50.26,50.15,50.21,22900.0,41.5622,41.6202,41.5291,41.5788,22900.0
2004-07-09 13:30:00,50.22,50.22,50.11,50.12,33700.0,41.5871,41.5871,41.496,41.5043,33700.0
2004-07-09 14:00:00,50.13,50.17,50.05,50.11,30400.0,41.5126,41.5457,41.4463,41.496,30400.0
2004-07-09 14:30:00,50.1,50.1,49.96,49.96,85200.0,41.4877,41.4877,41.3718,41.3718,85200.0
2004-07-09 15:00:00,49.95,50.07,49.78,49.9,127400.0,41.3635,41.4629,41.2227,41.3221,127400.0
2004-07-09 15:30:00,49.88,50.04,49.88,49.99,172000.0,41.3055,41.438,41.3055,41.3966,172000.0
2004-07-13 09:30:00,50.33,50.94,50.25,50.84,76500.0,41.6782,42.1833,41.6119,42.1005,76500.0
2004-07-13 10:00:00,50.84,50.93,50.68,50.74,37400.0,42.1005,42.175,41.968,42.0177,37400.0
2004-07-13 10:30:00,50.79,51.36,50.79,51.33,61200.0,42.0591,42.5311,42.0591,42.5063,61200.0
2004-07-13 11:00:00,51.3,51.59,51.27,51.51,56200.0,42.4814,42.7216,42.4566,42.6553,56200.0
2004-07-13 11:30:00,51.54,51.58,51.42,51.48,55100.0,42.6802,42.7133,42.5808,42.6305,55100.0
2004-07-13 12:00:00,51.45,51.59,51.41,51.54,22800.0,42.6056,42.7216,42.5725,42.6802,22800.0
2004-07-13 12:30:00,51.54,51.95,51.54,51.85,77500.0,42.6802,43.0197,42.6802,42.9369,77500.0
2004-07-13 13:00:00,51.83,51.83,51.63,51.65,41000.0,42.9203,42.9203,42.7547,42.7713,41000.0
2004-07-13 13:30:00,51.65,51.73,51.62,51.66,24900.0,42.7713,42.8375,42.7464,42.7795,24900.0
2004-07-13 14:00:00,51.68,51.85,51.65,51.85,52400.0,42.7961,42.9369,42.7713,42.9369,52400.0
2004-07-13 14:30:00,51.84,51.97,51.75,51.83,100400.0,42.9286,43.0363,42.8541,42.9203,100400.0
2004-07-13 15:00:00,51.83,51.84,51.73,51.74,87000.0,42.9203,42.9286,42.8375,42.8458,87000.0
2004-07-13 15:30:00,51.74,51.74,51.45,51.59,154700.0,42.8458,42.8458,42.6056,42.7216,154700.0
2004-07-14 09:30:00,51.1,51.69,50.73,51.69,153500.0,42.3158,42.8044,42.0094,42.8044,153500.0
2004-07-14 10:00:00,51.69,51.95,51.67,51.89,119900.0,42.8044,43.0197,42.7878,42.97,119900.0
2004-07-14 10:30:00,51.89,52.28,51.87,52.12,189800.0,42.97,43.293,42.9534,43.1605,189800.0
2004-07-14 11:00:00,52.14,52.14,51.77,51.77,107200.0,43.177,43.177,42.8706,42.8706,107200.0
2004-07-14 11:30:00,51.78,51.84,51.65,51.81,57800.0,42.8789,42.9286,42.7713,42.9038,57800.0
2004-07-14 12:00:00,51.83,51.93,51.78,51.87,52400.0,42.9203,43.0031,42.8789,42.9534,52400.0
2004-07-14 12:30:00,51.88,51.9,51.67,51.7,67900.0,42.9617,42.9783,42.7878,42.8127,67900.0
2004-07-14 13:00:00,51.69,51.69,51.34,51.5,108500.0,42.8044,42.8044,42.5146,42.647,108500.0
2004-07-14 13:30:00,51.48,51.6,51.38,51.58,60200.0,42.6305,42.7299,42.5477,42.7133,60200.0
2004-07-14 14:00:00,51.57,51.58,51.43,51.56,21400.0,42.705,42.7133,42.5891,42.6967,21400.0
2004-07-14 14:30:00,51.56,51.61,51.12,51.26,83500.0,42.6967,42.7381,42.3324,42.4483,83500.0
2004-07-14 15:00:00,51.26,51.49,51.22,51.22,79200.0,42.4483,42.6388,42.4152,42.4152,79200.0
2004-07-14 15:30:00,51.23,51.6,51.21,51.56,143100.0,42.4235,42.7299,42.4069,42.6967,143100.0
2004-07-15 09:30:00,51.89,52.06,51.57,51.92,92600.0,42.97,43.1108,42.705,42.9948,92600.0
2004-07-15 10:00:00,51.92,52.04,51.84,51.88,91800.0,42.9948,43.0942,42.9286,42.9617,91800.0
2004-07-15 10:30:00,51.87,51.9,51.79,51.8,59700.0,42.9534,42.9783,42.8872,42.8955,59700.0
2004-07-15 11:00:00,51.79,51.85,51.64,51.71,70700.0,42.8872,42.9369,42.763,42.8209,70700.0
2004-07-15 11:30:00,51.73,51.8,51.6,51.74,48400.0,42.8375,42.8955,42.7299,42.8458,48400.0
2004-07-15 12:00:00,51.75,52.19,51.75,52.1,56300.0,42.8541,43.2184,42.8541,43.1439,56300.0
2004-07-15 12:30:00,52.11,52.28,52.05,52.24,60000.0,43.1522,43.293,43.1025,43.2598,60000.0
2004-07-15 13:00:00,52.25,52.3,52.01,52.03,37700.0,43.2681,43.3095,43.0694,43.0859,37700.0
2004-07-15 13:30:00,52.03,52.07,51.92,52.05,33900.0,43.0859,43.1191,42.9948,43.1025,33900.0
2004-07-15 14:00:00,52.05,52.2,52.0,52.15,57700.0,43.1025,43.2267,43.0611,43.1853,57700.0
2004-07-15 14:30:00,52.15,52.45,52.11,52.19,115200.0,43.1853,43.4337,43.1522,43.2184,115200.0
2004-07-15 15:00:00,52.2,52.27,52.13,52.15,66300.0,43.2267,43.2847,43.1688,43.1853,66300.0
2004-07-15 15:30:00,52.15,52.3,51.97,52.01,151000.0,43.1853,43.3095,43.0363,43.0694,151000.0
2004-07-16 09:30:00,52.5,53.6,52.47,53.45,216000.0,43.4751,44.3861,43.4503,44.2618,216000.0
2004-07-16 10:00:00,53.46,53.5,53.13,53.14,78100.0,44.2701,44.3032,43.9968,44.0051,78100.0
2004-07-16 10:30:00,53.12,53.12,52.75,52.92,76100.0,43.9886,43.9886,43.6822,43.8229,76100.0
2004-07-16 11:00:00,52.92,53.24,52.87,53.13,56700.0,43.8229,44.0879,43.7815,43.9968,56700.0
2004-07-16 11:30:00,53.15,53.28,53.01,53.08,62200.0,44.0134,44.1211,43.8975,43.9554,62200.0
2004-07-16 12:00:00,53.07,53.26,53.05,53.25,52500.0,43.9472,44.1045,43.9306,44.0962,52500.0
2004-07-16 12:30:00,53.25,53.28,53.07,53.14,55400.0,44.0962,44.1211,43.9472,44.0051,55400.0
2004-07-16 13:00:00,53.1,53.13,53.02,53.05,32700.0,43.972,43.9968,43.9058,43.9306,32700.0
2004-07-16 13:30:00,53.05,53.28,53.05,53.19,38100.0,43.9306,44.1211,43.9306,44.0465,38100.0
2004-07-16 14:00:00,53.19,53.19,52.92,52.94,92000.0,44.0465,44.0465,43.8229,43.8395,92000.0
2004-07-16 14:30:00,52.94,53.0,52.84,52.89,60700.0,43.8395,43.8892,43.7567,43.7981,60700.0
2004-07-16 15:00:00,52.87,52.89,52.75,52.87,55300.0,43.7815,43.7981,43.6822,43.7815,55300.0
2004-07-16 15:30:00,52.85,53.0,52.8,52.91,138000.0,43.765,43.8892,43.7236,43.8147,138000.0
2004-07-19 09:30:00,52.97,53.12,52.49,52.93,150400.0,43.8644,43.9886,43.4669,43.8312,150400.0
2004-07-19 10:00:00,52.92,52.99,52.6,52.68,89300.0,43.8229,43.8809,43.558,43.6242,89300.0
2004-07-19 10:30:00,52.68,52.77,52.57,52.66,79600.0,43.6242,43.6987,43.5331,43.6076,79600.0
2004-07-19 11:00:00,52.68,52.68,52.43,52.5,107900.0,43.6242,43.6242,43.4172,43.4751,107900.0
2004-07-19 11:30:00,52.5,52.52,51.95,51.96,74200.0,43.4751,43.4917,43.0197,43.028,74200.0
2004-07-19 12:00:00,51.96,51.96,51.71,51.81,65900.0,43.028,43.028,42.8209,42.9038,65900.0
2004-07-19 12:30:00,51.81,51.94,51.7,51.94,37400.0,42.9038,43.0114,42.8127,43.0114,37400.0
2004-07-19 13:00:00,52.0,52.16,51.91,51.98,72200.0,43.0611,43.1936,42.9866,43.0445,72200.0
2004-07-19 13:30:00,52.0,52.06,51.76,51.77,42500.0,43.0611,43.1108,42.8624,42.8706,42500.0
2004-07-19 14:00:00,51.8,52.17,51.74,52.09,79800.0,42.8955,43.2019,42.8458,43.1356,79800.0
2004-07-19 14:30:00,52.09,52.32,52.03,52.26,55100.0,43.1356,43.3261,43.0859,43.2764,55100.0
2004-07-19 15:00:00,52.25,52.28,52.1,52.17,63500.0,43.2681,43.293,43.1439,43.2019,63500.0
2004-07-19 15:30:00,52.17,52.18,51.88,52.1,122400.0,43.2019,43.2102,42.9617,43.1439,122400.0
2004-07-20 09:30:00,51.5,51.51,50.5,50.72,328500.0,42.647,42.6553,41.819,42.0011,328500.0
2004-07-20 10:00:00,50.74,50.85,50.01,50.02,213800.0,42.0177,42.1088,41.4132,41.4215,213800.0
2004-07-20 10:30:00,50.02,50.29,49.9,50.2,213800.0,41.4215,41.645,41.3221,41.5705,213800.0
2004-07-20 11:00:00,50.19,50.34,50.08,50.26,148100.0,41.5622,41.6865,41.4711,41.6202,148100.0
2004-07-20 11:30:00,50.25,50.53,50.23,50.51,77700.0,41.6119,41.8438,41.5954,41.8272,77700.0
2004-07-20 12:00:00,50.51,50.8,49.5,50.77,207800.0,41.8272,42.0674,40.9909,42.0425,207800.0
2004-07-20 12:30:00,50.78,51.0,50.75,50.86,63500.0,42.0508,42.233,42.026,42.1171,63500.0
2004-07-20 13:00:00,50.85,50.9,50.75,50.86,59200.0,42.1088,42.1502,42.026,42.1171,59200.0
2004-07-20 13:30:00,50.86,51.28,50.86,51.25,70300.0,42.1171,42.4649,42.1171,42.44,70300.0
2004-07-20 14:00:00,51.25,51.87,51.21,51.86,118200.0,42.44,42.9534,42.4069,42.9452,118200.0
2004-07-20 14:30:00,51.85,52.0,51.5,51.64,211900.0,42.9369,43.0611,42.647,42.763,211900.0
2004-07-20 15:00:00,51.64,51.69,51.39,51.51,137500.0,42.763,42.8044,42.556,42.6553,137500.0
2004-07-20 15:30:00,51.5,51.8,51.48,51.5,253300.0,42.647,42.8955,42.6305,42.647,253300.0
2004-07-21 09:30:00,51.41,52.31,51.2,52.04,110600.0,42.5725,43.3178,42.3986,43.0942,110600.0
2004-07-21 10:00:00,52.03,52.05,51.58,51.75,99000.0,43.0859,43.1025,42.7133,42.8541,99000.0
2004-07-21 10:30:00,51.75,51.77,51.63,51.63,82200.0,42.8541,42.8706,42.7547,42.7547,82200.0
2004-07-21 11:00:00,51.63,51.63,51.24,51.28,57600.0,42.7547,42.7547,42.4317,42.4649,57600.0
2004-07-21 11:30:00,51.28,51.5,51.25,51.37,54200.0,42.4649,42.647,42.44,42.5394,54200.0
2004-07-21 12:00:00,51.31,51.45,51.25,51.44,23500.0,42.4897,42.6056,42.44,42.5974,23500.0
2004-07-21 12:30:00,51.45,51.51,51.32,51.48,17300.0,42.6056,42.6553,42.498,42.6305,17300.0
2004-07-21 13:00:00,51.49,51.54,51.4,51.43,18900.0,42.6388,42.6802,42.5642,42.5891,18900.0
2004-07-21 13:30:00,51.43,51.43,51.04,51.07,39900.0,42.5891,42.5891,42.2661,42.291,39900.0
2004-07-21 14:00:00,51.04,51.04,50.87,50.95,81100.0,42.2661,42.2661,42.1253,42.1916,81100.0
2004-07-21 14:30:00,50.94,51.07,50.78,50.97,43500.0,42.1833,42.291,42.0508,42.2082,43500.0
2004-07-21 15:00:00,50.96,50.97,50.61,50.84,60000.0,42.1999,42.2082,41.91,42.1005,60000.0
2004-07-21 15:30:00,50.84,50.88,50.58,50.58,94800.0,42.1005,42.1336,41.8852,41.8852,94800.0
2004-07-22 09:30:00,50.87,51.64,50.71,51.41,143900.0,42.1253,42.763,41.9929,42.5725,143900.0
2004-07-22 10:00:00,51.36,51.46,50.91,51.03,128400.0,42.5311,42.6139,42.1585,42.2578,128400.0
2004-07-22 10:30:00,50.99,51.94,50.99,51.72,127200.0,42.2247,43.0114,42.2247,42.8292,127200.0
2004-07-22 11:00:00,51.73,51.8,51.35,51.37,66300.0,42.8375,42.8955,42.5228,42.5394,66300.0
2004-07-22 11:30:00,51.37,51.38,50.99,51.06,69000.0,42.5394,42.5477,42.2247,42.2827,69000.0
2004-07-22 12:00:00,51.07,51.24,51.04,51.14,80500.0,42.291,42.4317,42.2661,42.3489,80500.0
2004-07-22 12:30:00,51.14,51.34,51.05,51.1,49000.0,42.3489,42.5146,42.2744,42.3158,49000.0
2004-07-22 13:00:00,51.08,51.15,50.75,50.8,43400.0,42.2992,42.3572,42.026,42.0674,43400.0
2004-07-22 13:30:00,50.8,50.9,50.76,50.9,29100.0,42.0674,42.1502,42.0343,42.1502,29100.0
2004-07-22 14:00:00,50.9,51.5,50.88,51.23,92200.0,42.1502,42.647,42.1336,42.4235,92200.0
2004-07-22 14:30:00,51.21,51.38,51.17,51.26,104900.0,42.4069,42.5477,42.3738,42.4483,104900.0
2004-07-22 15:00:00,51.26,51.35,51.2,51.27,90000.0,42.4483,42.5228,42.3986,42.4566,90000.0
2004-07-22 15:30:00,51.26,51.27,51.06,51.08,196500.0,42.4483,42.4566,42.2827,42.2992,196500.0
2004-07-23 09:30:00,51.02,51.4,50.55,50.62,87600.0,42.2496,42.5642,41.8604,41.9183,87600.0
2004-07-23 10:00:00,50.63,50.7,50.41,50.6,89000.0,41.9266,41.9846,41.7444,41.9018,89000.0
2004-07-23 10:30:00,50.6,50.88,50.56,50.76,68700.0,41.9018,42.1336,41.8686,42.0343,68700.0
2004-07-23 11:00:00,50.75,50.8,50.54,50.78,34200.0,42.026,42.0674,41.8521,42.0508,34200.0
2004-07-23 11:30:00,50.77,50.97,50.68,50.97,28700.0,42.0425,42.2082,41.968,42.2082,28700.0
2004-07-23 12:00:00,51.0,51.0,50.79,50.79,18000.0,42.233,42.233,42.0591,42.0591,18000.0
2004-07-23 12:30:00,50.82,51.01,50.77,50.98,18200.0,42.0839,42.2413,42.0425,42.2164,18200.0
2004-07-23 13:00:00,50.97,51.3,50.9,51.29,32200.0,42.2082,42.4814,42.1502,42.4731,32200.0
2004-07-23 13:30:00,51.33,51.36,51.05,51.05,17400.0,42.5063,42.5311,42.2744,42.2744,17400.0
2004-07-23 14:00:00,51.02,51.03,50.64,50.79,51100.0,42.2496,42.2578,41.9349,42.0591,51100.0
2004-07-23 14:30:00,50.78,50.78,50.27,50.33,62000.0,42.0508,42.0508,41.6285,41.6782,62000.0
2004-07-23 15:00:00,50.36,50.5,50.14,50.5,91300.0,41.703,41.819,41.5208,41.819,91300.0
2004-07-23 15:30:00,50.5,50.68,50.35,50.63,99400.0,41.819,41.968,41.6947,41.9266,99400.0
2004-07-26 09:30:00,50.4,50.88,49.5,49.86,264200.0,41.7361,42.1336,40.9909,41.289,264200.0
2004-07-26 10:00:00,49.86,50.41,49.44,49.55,198400.0,41.289,41.7444,40.9412,41.0323,198400.0
2004-07-26 10:30:00,49.55,49.55,49.01,49.16,113300.0,41.0323,41.0323,40.5851,40.7093,113300.0
2004-07-26 11:00:00,49.17,49.46,49.15,49.34,154600.0,40.7176,40.9577,40.701,40.8584,154600.0
2004-07-26 11:30:00,49.34,50.1,49.33,49.99,114600.0,40.8584,41.4877,40.8501,41.3966,114600.0
2004-07-26 12:00:00,49.9,49.98,49.69,49.94,86000.0,41.3221,41.3883,41.1482,41.3552,86000.0
2004-07-26 12:30:00,49.98,49.98,49.56,49.64,56000.0,41.3883,41.3883,41.0405,41.1068,56000.0
2004-07-26 13:00:00,49.65,50.23,49.6,50.13,86200.0,41.1151,41.5954,41.0737,41.5126,86200.0
2004-07-26 13:30:00,50.17,50.3,50.0,50.13,39200.0,41.5457,41.6533,41.4049,41.5126,39200.0
2004-07-26 14:00:00,50.05,50.3,49.81,50.3,96800.0,41.4463,41.6533,41.2476,41.6533,96800.0
2004-07-26 14:30:00,50.24,50.24,49.9,50.0,76700.0,41.6036,41.6036,41.3221,41.4049,76700.0
2004-07-26 15:00:00,49.99,50.45,49.84,50.43,137100.0,41.3966,41.7775,41.2724,41.761,137100.0
2004-07-26 15:30:00,50.44,50.6,50.2,50.33,126200.0,41.7693,41.9018,41.5705,41.6782,126200.0
2004-07-27 09:30:00,52.25,53.1,52.2,52.36,509700.0,43.2681,43.972,43.2267,43.3592,509700.0
2004-07-27 10:00:00,52.37,52.5,51.25,51.26,440500.0,43.3675,43.4751,42.44,42.4483,440500.0
2004-07-27 10:30:00,51.25,51.8,50.86,51.78,433400.0,42.44,42.8955,42.1171,42.8789,433400.0
2004-07-27 11:00:00,51.78,52.55,51.7,52.31,339800.0,42.8789,43.5166,42.8127,43.3178,339800.0
2004-07-27 11:30:00,52.32,52.5,52.14,52.47,150300.0,43.3261,43.4751,43.177,43.4503,150300.0
2004-07-27 12:00:00,52.43,52.72,52.4,52.62,70900.0,43.4172,43.6573,43.3923,43.5745,70900.0
2004-07-27 12:30:00,52.67,52.97,52.45,52.97,67900.0,43.6159,43.8644,43.4337,43.8644,67900.0
2004-07-27 13:00:00,52.97,53.34,52.8,53.03,162800.0,43.8644,44.1707,43.7236,43.914,162800.0
2004-07-27 13:30:00,52.95,53.1,52.7,53.09,79900.0,43.8478,43.972,43.6408,43.9637,79900.0
2004-07-27 14:00:00,53.1,53.14,52.64,52.75,147800.0,43.972,44.0051,43.5911,43.6822,147800.0
2004-07-27 14:30:00,52.75,53.04,52.68,52.95,154200.0,43.6822,43.9223,43.6242,43.8478,154200.0
2004-07-27 15:00:00,52.95,53.26,52.89,53.0,180300.0,43.8478,44.1045,43.7981,43.8892,180300.0
2004-07-27 15:30:00,52.98,53.5,52.92,53.47,255800.0,43.8726,44.3032,43.8229,44.2784,255800.0
2004-07-28 09:30:00,53.38,53.38,52.62,53.25,138100.0,44.2039,44.2039,43.5745,44.0962,138100.0
2004-07-28 10:00:00,53.26,53.6,52.72,52.87,208100.0,44.1045,44.3861,43.6573,43.7815,208100.0
2004-07-28 10:30:00,52.81,52.93,52.59,52.89,265700.0,43.7319,43.8312,43.5497,43.7981,265700.0
2004-07-28 11:00:00,52.87,53.1,52.7,53.02,105000.0,43.7815,43.972,43.6408,43.9058,105000.0
2004-07-28 11:30:00,53.06,53.09,52.77,52.82,72800.0,43.9389,43.9637,43.6987,43.7401,72800.0
2004-07-28 12:00:00,52.77,52.82,52.58,52.58,60100.0,43.6987,43.7401,43.5414,43.5414,60100.0
2004-07-28 12:30:00,52.58,52.96,52.52,52.78,74700.0,43.5414,43.8561,43.4917,43.707,74700.0
2004-07-28 13:00:00,52.75,52.98,52.73,52.93,24800.0,43.6822,43.8726,43.6656,43.8312,24800.0
2004-07-28 13:30:00,52.93,53.07,52.79,52.83,32100.0,43.8312,43.9472,43.7153,43.7484,32100.0
2004-07-28 14:00:00,52.84,52.99,52.74,52.86,141500.0,43.7567,43.8809,43.6739,43.7733,141500.0
2004-07-28 14:30:00,52.85,53.11,52.71,53.09,115500.0,43.765,43.9803,43.649,43.9637,115500.0
2004-07-28 15:00:00,53.09,53.44,52.97,53.37,101200.0,43.9637,44.2536,43.8644,44.1956,101200.0
2004-07-28 15:30:00,53.37,53.65,53.06,53.15,133500.0,44.1956,44.4275,43.9389,44.0134,133500.0
2004-07-29 09:30:00,53.7,53.87,52.86,53.37,207500.0,44.4689,44.6096,43.7733,44.1956,207500.0
2004-07-29 10:00:00,53.33,53.36,52.96,53.16,120500.0,44.1625,44.1873,43.8561,44.0217,120500.0
2004-07-29 10:30:00,53.19,53.4,53.06,53.4,100200.0,44.0465,44.2204,43.9389,44.2204,100200.0
2004-07-29 11:00:00,53.4,53.53,53.36,53.44,135700.0,44.2204,44.3281,44.1873,44.2536,135700.0
2004-07-29 11:30:00,53.47,53.77,53.45,53.77,62000.0,44.2784,44.5268,44.2618,44.5268,62000.0
2004-07-29 12:00:00,53.78,54.1,53.77,54.05,95000.0,44.5351,44.8001,44.5268,44.7587,95000.0
2004-07-29 12:30:00,54.05,54.17,54.01,54.13,75100.0,44.7587,44.8581,44.7256,44.8249,75100.0
2004-07-29 13:00:00,54.09,54.5,54.09,54.39,102800.0,44.7918,45.1313,44.7918,45.0403,102800.0
2004-07-29 13:30:00,54.39,54.55,54.27,54.42,87400.0,45.0403,45.1727,44.9409,45.0651,87400.0
2004-07-29 14:00:00,54.44,54.44,54.09,54.22,83600.0,45.0817,45.0817,44.7918,44.8995,83600.0
2004-07-29 14:30:00,54.21,54.61,54.08,54.51,60200.0,44.8912,45.2224,44.7835,45.1396,60200.0
2004-07-29 15:00:00,54.48,55.0,54.42,54.72,146800.0,45.1148,45.5454,45.0651,45.3135,146800.0
2004-07-29 15:30:00,54.71,54.75,54.5,54.7,174600.0,45.3052,45.3384,45.1313,45.297,174600.0
2004-07-30 09:30:00,55.04,55.1,54.63,54.81,124200.0,45.5785,45.6282,45.239,45.3881,124200.0
2004-07-30 10:00:00,54.8,54.99,54.77,54.9,85900.0,45.3798,45.5371,45.3549,45.4626,85900.0
2004-07-30 10:30:00,54.91,55.19,54.89,55.12,119100.0,45.4709,45.7027,45.4543,45.6448,119100.0
2004-07-30 11:00:00,55.12,55.33,55.1,55.18,70000.0,45.6448,45.8187,45.6282,45.6944,70000.0
2004-07-30 11:30:00,55.15,55.16,54.72,54.77,56900.0,45.6696,45.6779,45.3135,45.3549,56900.0
2004-07-30 12:00:00,54.77,55.04,54.75,55.03,31400.0,45.3549,45.5785,45.3384,45.5702,31400.0
2004-07-30 12:30:00,55.03,55.06,54.91,54.93,34400.0,45.5702,45.5951,45.4709,45.4874,34400.0
2004-07-30 13:00:00,54.93,54.97,54.69,54.75,40600.0,45.4874,45.5205,45.2887,45.3384,40600.0
2004-07-30 13:30:00,54.75,54.75,54.52,54.59,51200.0,45.3384,45.3384,45.1479,45.2059,51200.0
2004-07-30 14:00:00,54.59,54.74,54.55,54.63,79600.0,45.2059,45.3301,45.1727,45.239,79600.0
2004-07-30 14:30:00,54.68,54.75,54.47,54.63,54600.0,45.2804,45.3384,45.1065,45.239,54600.0
2004-07-30 15:00:00,54.66,54.85,54.43,54.52,64100.0,45.2638,45.4212,45.0734,45.1479,64100.0
2004-07-30 15:30:00,54.52,54.71,54.47,54.67,118200.0,45.1479,45.3052,45.1065,45.2721,118200.0
2004-08-02 09:30:00,54.85,55.3,54.37,55.19,128200.0,45.4212,45.7938,45.0237,45.7027,128200.0
2004-08-02 10:00:00,55.19,55.38,55.01,55.28,151000.0,45.7027,45.8601,45.5537,45.7773,151000.0
2004-08-02 10:30:00,55.28,55.28,54.99,55.09,153900.0,45.7773,45.7773,45.5371,45.6199,153900.0
2004-08-02 11:00:00,55.1,55.22,54.9,55.07,124000.0,45.6282,45.7276,45.4626,45.6034,124000.0
2004-08-02 11:30:00,55.13,55.35,55.1,55.34,72500.0,45.653,45.8352,45.6282,45.8269,72500.0
2004-08-02 12:00:00,55.34,55.35,55.2,55.26,43500.0,45.8269,45.8352,45.711,45.7607,43500.0
2004-08-02 12:30:00,55.26,55.35,55.22,55.25,52000.0,45.7607,45.8352,45.7276,45.7524,52000.0
2004-08-02 13:00:00,55.27,55.58,55.27,55.57,72500.0,45.769,46.0257,45.769,46.0174,72500.0
2004-08-02 13:30:00,55.57,56.04,55.57,56.03,134500.0,46.0174,46.4066,46.0174,46.3983,134500.0
2004-08-02 14:00:00,56.02,56.18,55.9,56.04,132500.0,46.3901,46.5225,46.2907,46.4066,132500.0
2004-08-02 14:30:00,56.05,56.2,55.94,55.94,91800.0,46.4149,46.5391,46.3238,46.3238,91800.0
2004-08-02 15:00:00,55.95,56.26,55.93,56.24,128300.0,46.3321,46.5888,46.3155,46.5722,128300.0
2004-08-02 15:30:00,56.24,56.46,56.19,56.32,188800.0,46.5722,46.7544,46.5308,46.6385,188800.0
2004-08-03 09:30:00,56.2,56.33,55.82,55.9,148000.0,46.5391,46.6468,46.2244,46.2907,148000.0
2004-08-03 10:00:00,55.9,56.05,55.34,55.34,152100.0,46.2907,46.4149,45.8269,45.8269,152100.0
2004-08-03 10:30:00,55.3,55.56,55.29,55.55,125500.0,45.7938,46.0091,45.7855,46.0008,125500.0
2004-08-03 11:00:00,55.51,55.6,55.37,55.39,54000.0,45.9677,46.0423,45.8518,45.8683,54000.0
2004-08-03 11:30:00,55.4,55.72,55.4,55.62,78900.0,45.8766,46.1416,45.8766,46.0588,78900.0
2004-08-03 12:00:00,55.64,55.77,55.61,55.69,87100.0,46.0754,46.183,46.0505,46.1168,87100.0
2004-08-03 12:30:00,55.69,55.96,55.67,55.87,63100.0,46.1168,46.3404,46.1002,46.2658,63100.0
2004-08-03 13:00:00,55.88,55.88,55.66,55.76,43100.0,46.2741,46.2741,46.0919,46.1747,43100.0
2004-08-03 13:30:00,55.75,55.92,55.67,55.91,42000.0,46.1665,46.3072,46.1002,46.299,42000.0
2004-08-03 14:00:00,55.87,55.89,55.57,55.72,53200.0,46.2658,46.2824,46.0174,46.1416,53200.0
2004-08-03 14:30:00,55.73,55.78,55.4,55.54,93900.0,46.1499,46.1913,45.8766,45.9926,93900.0
2004-08-03 15:00:00,55.54,55.63,55.37,55.39,83700.0,45.9926,46.0671,45.8518,45.8683,83700.0
2004-08-03 15:30:00,55.39,55.53,55.3,55.34,169500.0,45.8683,45.9843,45.7938,45.8269,169500.0
2004-08-04 09:30:00,55.35,55.65,54.81,55.43,70900.0,45.8352,46.0837,45.3881,45.9015,70900.0
2004-08-04 10:00:00,55.45,55.67,55.13,55.38,71700.0,45.918,46.1002,45.653,45.8601,71700.0
2004-08-04 10:30:00,55.39,55.79,55.37,55.47,45800.0,45.8683,46.1996,45.8518,45.9346,45800.0
2004-08-04 11:00:00,55.46,55.5,55.25,55.45,44900.0,45.9263,45.9594,45.7524,45.918,44900.0
2004-08-04 11:30:00,55.5,55.51,55.35,55.44,53400.0,45.9594,45.9677,45.8352,45.9098,53400.0
2004-08-04 12:00:00,55.47,55.55,55.36,55.39,39100.0,45.9346,46.0008,45.8435,45.8683,39100.0
2004-08-04 12:30:00,55.4,55.46,55.32,55.36,12900.0,45.8766,45.9263,45.8104,45.8435,12900.0
2004-08-04 13:00:00,55.32,55.44,55.28,55.36,17500.0,45.8104,45.9098,45.7773,45.8435,17500.0
2004-08-04 13:30:00,55.37,55.93,55.37,55.83,69700.0,45.8518,46.3155,45.8518,46.2327,69700.0
2004-08-04 14:00:00,55.83,56.1,55.78,56.0,41800.0,46.2327,46.4563,46.1913,46.3735,41800.0
2004-08-04 14:30:00,55.97,56.3,55.9,56.29,92500.0,46.3486,46.6219,46.2907,46.6136,92500.0
2004-08-04 15:00:00,56.29,56.35,55.95,55.95,125800.0,46.6136,46.6633,46.3321,46.3321,125800.0
2004-08-04 15:30:00,55.96,56.21,55.86,55.93,227900.0,46.3404,46.5474,46.2576,46.3155,227900.0
2004-08-05 09:30:00,56.65,57.35,56.65,57.21,163900.0,46.9118,47.4914,46.9118,47.3755,163900.0
2004-08-05 10:00:00,57.21,57.36,57.05,57.13,213400.0,47.3755,47.4997,47.243,47.3092,213400.0
2004-08-05 10:30:00,57.1,57.13,56.8,56.98,99200.0,47.2844,47.3092,47.036,47.185,99200.0
2004-08-05 11:00:00,56.99,57.15,56.84,57.09,88800.0,47.1933,47.3258,47.0691,47.2761,88800.0
2004-08-05 11:30:00,57.1,57.18,56.98,57.05,154900.0,47.2844,47.3506,47.185,47.243,154900.0
2004-08-05 12:00:00,56.99,57.13,56.79,57.08,124900.0,47.1933,47.3092,47.0277,47.2678,124900.0
2004-08-05 12:30:00,57.06,57.08,56.81,56.89,153700.0,47.2513,47.2678,47.0442,47.1105,153700.0
2004-08-05 13:00:00,56.89,56.94,56.81,56.81,49700.0,47.1105,47.1519,47.0442,47.0442,49700.0
2004-08-05 13:30:00,56.81,56.97,56.73,56.93,95500.0,47.0442,47.1767,46.978,47.1436,95500.0
2004-08-05 14:00:00,56.94,56.94,56.71,56.78,36400.0,47.1519,47.1519,46.9614,47.0194,36400.0
2004-08-05 14:30:00,56.76,56.86,56.36,56.39,84400.0,47.0028,47.0857,46.6716,46.6964,84400.0
2004-08-05 15:00:00,56.41,56.53,56.13,56.13,114800.0,46.713,46.8124,46.4811,46.4811,114800.0
2004-08-05 15:30:00,56.13,56.23,55.64,55.72,181800.0,46.4811,46.564,46.0754,46.1416,181800.0
2004-08-06 09:30:00,57.25,57.25,56.66,56.68,285700.0,47.4086,47.4086,46.92,46.9366,285700.0
2004-08-06 10:00:00,56.75,57.47,56.61,57.4,230600.0,46.9946,47.5908,46.8786,47.5328,230600.0
2004-08-06 10:30:00,57.42,57.75,57.3,57.35,214500.0,47.5494,47.8227,47.45,47.4914,214500.0
2004-08-06 11:00:00,57.36,57.38,57.07,57.23,105200.0,47.4997,47.5163,47.2596,47.392,105200.0
2004-08-06 11:30:00,57.21,57.26,57.08,57.18,72100.0,47.3755,47.4169,47.2678,47.3506,72100.0
2004-08-06 12:00:00,57.18,57.23,57.07,57.19,64100.0,47.3506,47.392,47.2596,47.3589,64100.0
2004-08-06 12:30:00,57.15,57.26,57.03,57.22,72700.0,47.3258,47.4169,47.2264,47.3838,72700.0
2004-08-06 13:00:00,57.24,57.39,57.19,57.3,57200.0,47.4003,47.5245,47.3589,47.45,57200.0
2004-08-06 13:30:00,57.31,57.4,56.9,57.01,63500.0,47.4583,47.5328,47.1188,47.2099,63500.0
2004-08-06 14:00:00,57.01,57.02,56.62,56.77,115900.0,47.2099,47.2181,46.8869,47.0111,115900.0
2004-08-06 14:30:00,56.78,56.82,56.55,56.59,80700.0,47.0194,47.0525,46.8289,46.8621,80700.0
2004-08-06 15:00:00,56.64,56.8,56.55,56.55,101800.0,46.9035,47.036,46.8289,46.8289,101800.0
2004-08-06 15:30:00,56.55,56.72,56.43,56.57,134800.0,46.8289,46.9697,46.7296,46.8455,134800.0
2004-08-09 09:30:00,56.6,57.69,56.6,57.27,114200.0,46.8703,47.773,46.8703,47.4252,114200.0
2004-08-09 10:00:00,57.27,57.35,56.94,57.26,131000.0,47.4252,47.4914,47.1519,47.4169,131000.0
2004-08-09 10:30:00,57.25,57.34,57.06,57.34,75700.0,47.4086,47.4831,47.2513,47.4831,75700.0
2004-08-09 11:00:00,57.32,57.32,56.77,56.91,52300.0,47.4666,47.4666,47.0111,47.1271,52300.0
2004-08-09 11:30:00,56.88,56.88,56.58,56.58,85900.0,47.1022,47.1022,46.8538,46.8538,85900.0
2004-08-09 12:00:00,56.59,56.6,56.27,56.44,61300.0,46.8621,46.8703,46.5971,46.7379,61300.0
2004-08-09 12:30:00,56.45,56.49,56.36,56.39,20000.0,46.7461,46.7793,46.6716,46.6964,20000.0
2004-08-09 13:00:00,56.36,56.4,56.08,56.1,69200.0,46.6716,46.7047,46.4397,46.4563,69200.0
2004-08-09 13:30:00,56.1,56.1,55.91,55.98,86100.0,46.4563,46.4563,46.299,46.3569,86100.0
2004-08-09 14:00:00,55.99,55.99,55.74,55.93,143600.0,46.3652,46.3652,46.1582,46.3155,143600.0
2004-08-09 14:30:00,55.93,55.93,55.7,55.85,96200.0,46.3155,46.3155,46.1251,46.2493,96200.0
2004-08-09 15:00:00,55.84,55.84,55.51,55.55,221300.0,46.241,46.241,45.9677,46.0008,221300.0
2004-08-09 15:30:00,55.55,55.75,55.54,55.6,233300.0,46.0008,46.1665,45.9926,46.0423,233300.0
2004-08-10 09:30:00,55.8,56.16,55.76,55.76,101300.0,46.2079,46.506,46.1747,46.1747,101300.0
2004-08-10 10:00:00,55.77,56.0,55.58,55.97,163600.0,46.183,46.3735,46.0257,46.3486,163600.0
2004-08-10 10:30:00,55.97,56.0,55.75,55.99,90100.0,46.3486,46.3735,46.1665,46.3652,90100.0
2004-08-10 11:00:00,55.96,56.21,55.95,56.07,96300.0,46.3404,46.5474,46.3321,46.4315,96300.0
2004-08-10 11:30:00,56.04,56.37,56.02,56.34,83200.0,46.4066,46.6799,46.3901,46.655,83200.0
2004-08-10 12:00:00,56.33,56.47,56.27,56.33,41900.0,46.6468,46.7627,46.5971,46.6468,41900.0
2004-08-10 12:30:00,56.35,56.45,56.33,56.43,29900.0,46.6633,46.7461,46.6468,46.7296,29900.0
2004-08-10 13:00:00,56.43,56.67,56.43,56.67,50200.0,46.7296,46.9283,46.7296,46.9283,50200.0
2004-08-10 13:30:00,56.66,56.75,56.28,56.28,40200.0,46.92,46.9946,46.6054,46.6054,40200.0
2004-08-10 14:00:00,56.28,56.55,55.82,56.06,113100.0,46.6054,46.8289,46.2244,46.4232,113100.0
2004-08-10 14:30:00,56.01,56.14,55.68,55.91,198500.0,46.3818,46.4894,46.1085,46.299,198500.0
2004-08-10 15:00:00,55.86,56.19,55.85,56.12,141400.0,46.2576,46.5308,46.2493,46.4729,141400.0
2004-08-10 15:30:00,56.12,56.29,55.99,56.2,168600.0,46.4729,46.6136,46.3652,46.5391,168600.0
2004-08-11 09:30:00,56.11,56.11,55.55,55.97,125800.0,46.4646,46.4646,46.0008,46.3486,125800.0
2004-08-11 10:00:00,55.94,55.94,55.34,55.78,151100.0,46.3238,46.3238,45.8269,46.1913,151100.0
2004-08-11 10:30:00,55.8,55.82,55.38,55.74,95600.0,46.2079,46.2244,45.8601,46.1582,95600.0
2004-08-11 11:00:00,55.74,56.09,55.72,55.99,108200.0,46.1582,46.448,46.1416,46.3652,108200.0
2004-08-11 11:30:00,55.99,56.01,55.75,55.76,36700.0,46.3652,46.3818,46.1665,46.1747,36700.0
2004-08-11 12:00:00,55.75,55.8,55.59,55.7,49700.0,46.1665,46.2079,46.034,46.1251,49700.0
2004-08-11 12:30:00,55.7,55.78,55.67,55.76,21300.0,46.1251,46.1913,46.1002,46.1747,21300.0
2004-08-11 13:00:00,55.76,55.93,55.75,55.78,25000.0,46.1747,46.3155,46.1665,46.1913,25000.0
2004-08-11 13:30:00,55.78,55.78,55.46,55.53,76100.0,46.1913,46.1913,45.9263,45.9843,76100.0
2004-08-11 14:00:00,55.52,55.72,55.45,55.67,57200.0,45.976,46.1416,45.918,46.1002,57200.0
2004-08-11 14:30:00,55.65,55.75,55.42,55.67,63800.0,46.0837,46.1665,45.8932,46.1002,63800.0
2004-08-11 15:00:00,55.76,56.01,55.7,55.93,84700.0,46.1747,46.3818,46.1251,46.3155,84700.0
2004-08-11 15:30:00,55.89,55.96,55.7,55.83,110700.0,46.2824,46.3404,46.1251,46.2327,110700.0
2004-08-12 09:30:00,55.6,55.74,55.38,55.47,76500.0,46.0423,46.1582,45.8601,45.9346,76500.0
2004-08-12 10:00:00,55.41,55.5,54.75,54.8,115700.0,45.8849,45.9594,45.3384,45.3798,115700.0
2004-08-12 10:30:00,54.78,55.05,54.71,54.88,161300.0,45.3632,45.5868,45.3052,45.446,161300.0
2004-08-12 11:00:00,54.88,55.35,54.87,55.33,126900.0,45.446,45.8352,45.4377,45.8187,126900.0
2004-08-12 11:30:00,55.32,55.35,55.12,55.12,56700.0,45.8104,45.8352,45.6448,45.6448,56700.0
2004-08-12 12:00:00,55.15,55.35,55.15,55.25,41300.0,45.6696,45.8352,45.6696,45.7524,41300.0
2004-08-12 12:30:00,55.25,55.49,55.24,55.49,55600.0,45.7524,45.9512,45.7441,45.9512,55600.0
2004-08-12 13:00:00,55.49,55.55,55.13,55.41,61600.0,45.9512,46.0008,45.653,45.8849,61600.0
2004-08-12 13:30:00,55.4,55.47,55.27,55.47,29800.0,45.8766,45.9346,45.769,45.9346,29800.0
2004-08-12 14:00:00,55.45,55.51,55.3,55.46,51600.0,45.918,45.9677,45.7938,45.9263,51600.0
2004-08-12 14:30:00,55.47,55.64,55.33,55.6,68400.0,45.9346,46.0754,45.8187,46.0423,68400.0
2004-08-12 15:00:00,55.6,55.6,55.35,55.54,68100.0,46.0423,46.0423,45.8352,45.9926,68100.0
2004-08-12 15:30:00,55.54,55.58,55.32,55.34,131600.0,45.9926,46.0257,45.8104,45.8269,131600.0
2004-08-13 09:30:00,55.45,56.15,55.45,55.96,112300.0,45.918,46.4977,45.918,46.3404,112300.0
2004-08-13 10:00:00,55.96,56.03,55.48,55.97,86900.0,46.3404,46.3983,45.9429,46.3486,86900.0
2004-08-13 10:30:00,55.98,56.1,55.93,55.93,63600.0,46.3569,46.4563,46.3155,46.3155,63600.0
2004-08-13 11:00:00,55.93,56.24,55.93,56.2,54800.0,46.3155,46.5722,46.3155,46.5391,54800.0
2004-08-13 11:30:00,56.2,56.45,56.17,56.31,75900.0,46.5391,46.7461,46.5143,46.6302,75900.0
2004-08-13 12:00:00,56.32,56.35,56.21,56.3,56000.0,46.6385,46.6633,46.5474,46.6219,56000.0
2004-08-13 12:30:00,56.29,56.34,56.21,56.27,43500.0,46.6136,46.655,46.5474,46.5971,43500.0
2004-08-13 13:00:00,56.25,56.28,56.21,56.26,16700.0,46.5805,46.6054,46.5474,46.5888,16700.0
2004-08-13 13:30:00,56.26,56.4,56.15,56.36,72000.0,46.5888,46.7047,46.4977,46.6716,72000.0
2004-08-13 14:00:00,56.36,56.55,56.27,56.35,75800.0,46.6716,46.8289,46.5971,46.6633,75800.0
2004-08-13 14:30:00,56.35,56.43,56.27,56.41,46300.0,46.6633,46.7296,46.5971,46.713,46300.0
2004-08-13 15:00:00,56.39,56.45,56.32,56.4,47500.0,46.6964,46.7461,46.6385,46.7047,47500.0
2004-08-13 15:30:00,56.4,56.53,56.35,56.49,122400.0,46.7047,46.8124,46.6633,46.7793,122400.0
2004-08-16 09:30:00,56.27,57.45,56.27,57.36,164600.0,46.5971,47.5742,46.5971,47.4997,164600.0
2004-08-16 10:00:00,57.27,57.63,57.16,57.56,140200.0,47.4252,47.7233,47.3341,47.6653,140200.0
2004-08-16 10:30:00,57.56,57.79,57.48,57.53,95500.0,47.6653,47.8558,47.5991,47.6405,95500.0
2004-08-16 11:00:00,57.52,57.83,57.47,57.54,153300.0,47.6322,47.8889,47.5908,47.6488,153300.0
2004-08-16 11:30:00,57.54,57.76,57.45,57.74,89200.0,47.6488,47.8309,47.5742,47.8144,89200.0
2004-08-16 12:00:00,57.75,57.78,57.57,57.7,41500.0,47.8227,47.8475,47.6736,47.7813,41500.0
2004-08-16 12:30:00,57.7,57.75,57.5,57.6,28500.0,47.7813,47.8227,47.6156,47.6984,28500.0
2004-08-16 13:00:00,57.59,58.12,57.59,58.0,79300.0,47.6902,48.1291,47.6902,48.0297,79300.0
2004-08-16 13:30:00,58.01,58.2,57.86,58.04,163000.0,48.038,48.1953,47.9138,48.0628,163000.0
2004-08-16 14:00:00,58.0,58.23,57.9,58.2,102300.0,48.0297,48.2201,47.9469,48.1953,102300.0
2004-08-16 14:30:00,58.2,58.5,58.2,58.39,231800.0,48.1953,48.4437,48.1953,48.3526,231800.0
2004-08-16 15:00:00,58.39,58.74,58.36,58.58,279200.0,48.3526,48.6425,48.3278,48.51,279200.0
2004-08-16 15:30:00,58.57,58.89,58.57,58.89,324700.0,48.5017,48.7667,48.5017,48.7667,324700.0
2004-08-17 09:30:00,59.5,61.19,59.5,61.01,586100.0,49.2718,50.6713,49.2718,50.5223,586100.0
2004-08-17 10:00:00,61.02,61.5,61.02,61.2,346900.0,50.5305,50.928,50.5305,50.6796,346900.0
2004-08-17 10:30:00,61.31,61.4,60.88,61.14,189800.0,50.7707,50.8452,50.4146,50.6299,189800.0
2004-08-17 11:00:00,61.15,61.3,60.81,60.98,128500.0,50.6382,50.7624,50.3566,50.4974,128500.0
2004-08-17 11:30:00,61.0,61.08,60.85,60.88,144800.0,50.514,50.5802,50.3898,50.4146,144800.0
2004-08-17 12:00:00,60.9,60.9,60.42,60.45,174200.0,50.4312,50.4312,50.0337,50.0585,174200.0
2004-08-17 12:30:00,60.45,60.53,60.01,60.09,236800.0,50.0585,50.1248,49.6942,49.7604,236800.0
2004-08-17 13:00:00,60.13,60.13,59.7,59.73,167300.0,49.7935,49.7935,49.4375,49.4623,167300.0
2004-08-17 13:30:00,59.76,59.76,59.25,59.28,173800.0,49.4871,49.4871,49.0648,49.0897,173800.0
2004-08-17 14:00:00,59.28,59.28,58.89,59.08,174200.0,49.0897,49.0897,48.7667,48.924,174200.0
2004-08-17 14:30:00,59.08,59.53,59.08,59.37,170400.0,48.924,49.2967,48.924,49.1642,170400.0
2004-08-17 15:00:00,59.37,59.37,58.9,58.91,117600.0,49.1642,49.1642,48.775,48.7833,117600.0
2004-08-17 15:30:00,58.92,59.15,58.92,59.08,205800.0,48.7915,48.982,48.7915,48.924,205800.0
2004-08-18 09:30:00,59.1,59.81,58.68,59.35,121900.0,48.9406,49.5285,48.5928,49.1476,121900.0
2004-08-18 10:00:00,59.27,59.64,59.23,59.29,100400.0,49.0814,49.3878,49.0482,49.0979,100400.0
2004-08-18 10:30:00,59.29,59.61,59.0,59.17,73700.0,49.0979,49.3629,48.8578,48.9986,73700.0
2004-08-18 11:00:00,59.17,59.21,58.94,59.12,68700.0,48.9986,49.0317,48.8081,48.9572,68700.0
2004-08-18 11:30:00,59.13,59.3,59.1,59.25,29000.0,48.9654,49.1062,48.9406,49.0648,29000.0
2004-08-18 12:00:00,59.28,59.43,59.13,59.2,20400.0,49.0897,49.2139,48.9654,49.0234,20400.0
2004-08-18 12:30:00,59.2,59.3,59.2,59.21,21100.0,49.0234,49.1062,49.0234,49.0317,21100.0
2004-08-18 13:00:00,59.2,59.2,58.88,58.92,53000.0,49.0234,49.0234,48.7584,48.7915,53000.0
2004-08-18 13:30:00,58.92,59.24,58.9,59.24,52700.0,48.7915,49.0565,48.775,49.0565,52700.0
2004-08-18 14:00:00,59.23,59.43,59.23,59.29,39300.0,49.0482,49.2139,49.0482,49.0979,39300.0
2004-08-18 14:30:00,59.27,59.38,59.16,59.34,34900.0,49.0814,49.1725,48.9903,49.1393,34900.0
2004-08-18 15:00:00,59.32,59.41,59.19,59.33,36600.0,49.1228,49.1973,49.0151,49.1311,36600.0
2004-08-18 15:30:00,59.31,59.55,59.21,59.52,114100.0,49.1145,49.3132,49.0317,49.2884,114100.0
2004-08-19 09:30:00,59.21,59.43,58.77,59.0,140600.0,49.0317,49.2139,48.6673,48.8578,140600.0
2004-08-19 10:00:00,58.99,58.99,58.41,58.5,108800.0,48.8495,48.8495,48.3692,48.4437,108800.0
2004-08-19 10:30:00,58.5,58.71,58.33,58.71,56400.0,48.4437,48.6176,48.303,48.6176,56400.0
2004-08-19 11:00:00,58.71,58.88,58.65,58.87,64100.0,48.6176,48.7584,48.5679,48.7501,64100.0
2004-08-19 11:30:00,58.88,58.95,58.79,58.87,43500.0,48.7584,48.8164,48.6839,48.7501,43500.0
2004-08-19 12:00:00,58.9,58.96,58.8,58.94,30900.0,48.775,48.8247,48.6922,48.8081,30900.0
2004-08-19 12:30:00,58.9,58.99,58.81,58.84,22700.0,48.775,48.8495,48.7004,48.7253,22700.0
2004-08-19 13:00:00,58.83,58.86,58.67,58.75,28500.0,48.717,48.7418,48.5845,48.6508,28500.0
2004-08-19 13:30:00,58.74,58.79,58.58,58.62,24400.0,48.6425,48.6839,48.51,48.5431,24400.0
2004-08-19 14:00:00,58.63,58.65,58.38,58.4,43000.0,48.5514,48.5679,48.3444,48.3609,43000.0
2004-08-19 14:30:00,58.4,58.48,58.29,58.39,53600.0,48.3609,48.4272,48.2698,48.3526,53600.0
2004-08-19 15:00:00,58.4,58.48,58.17,58.4,82400.0,48.3609,48.4272,48.1705,48.3609,82400.0
2004-08-19 15:30:00,58.37,58.52,58.29,58.42,152900.0,48.3361,48.4603,48.2698,48.3775,152900.0
2004-08-20 09:30:00,58.4,59.0,58.25,58.35,154800.0,48.3609,48.8578,48.2367,48.3195,154800.0
2004-08-20 10:00:00,58.4,58.67,58.25,58.62,119600.0,48.3609,48.5845,48.2367,48.5431,119600.0
2004-08-20 10:30:00,58.65,58.74,58.5,58.54,143300.0,48.5679,48.6425,48.4437,48.4769,143300.0
2004-08-20 11:00:00,58.54,58.6,58.43,58.59,98800.0,48.4769,48.5265,48.3858,48.5183,98800.0
2004-08-20 11:30:00,58.6,58.6,58.49,58.56,69700.0,48.5265,48.5265,48.4355,48.4934,69700.0
2004-08-20 12:00:00,58.55,58.74,58.5,58.57,124100.0,48.4851,48.6425,48.4437,48.5017,124100.0
2004-08-20 12:30:00,58.57,58.7,58.55,58.64,41400.0,48.5017,48.6094,48.4851,48.5597,41400.0
2004-08-20 13:00:00,58.6,58.71,58.57,58.61,37200.0,48.5265,48.6176,48.5017,48.5348,37200.0
2004-08-20 13:30:00,58.59,58.72,58.55,58.62,101100.0,48.5183,48.6259,48.4851,48.5431,101100.0
2004-08-20 14:00:00,58.6,58.65,58.54,58.6,93000.0,48.5265,48.5679,48.4769,48.5265,93000.0
2004-08-20 14:30:00,58.58,58.74,58.57,58.7,115600.0,48.51,48.6425,48.5017,48.6094,115600.0
2004-08-20 15:00:00,58.7,58.75,58.55,58.74,131600.0,48.6094,48.6508,48.4851,48.6425,131600.0
2004-08-20 15:30:00,58.71,58.85,58.65,58.75,373900.0,48.6176,48.7336,48.5679,48.6508,373900.0
2004-08-23 09:30:00,58.77,59.7,58.77,59.32,348200.0,48.6673,49.4375,48.6673,49.1228,348200.0
2004-08-23 10:00:00,59.39,60.25,59.22,59.89,183700.0,49.1807,49.8929,49.04,49.5948,183700.0
2004-08-23 10:30:00,59.9,60.5,59.73,60.45,123500.0,49.6031,50.0999,49.4623,50.0585,123500.0
2004-08-23 11:00:00,60.4,60.45,60.16,60.28,158600.0,50.0171,50.0585,49.8184,49.9177,158600.0
2004-08-23 11:30:00,60.25,60.31,60.0,60.13,100600.0,49.8929,49.9426,49.6859,49.7935,100600.0
2004-08-23 12:00:00,60.14,60.2,60.11,60.14,52400.0,49.8018,49.8515,49.777,49.8018,52400.0
2004-08-23 12:30:00,60.13,60.25,60.08,60.13,81700.0,49.7935,49.8929,49.7521,49.7935,81700.0
2004-08-23 13:00:00,60.13,60.29,60.05,60.23,152300.0,49.7935,49.926,49.7273,49.8763,152300.0
2004-08-23 13:30:00,60.19,60.78,60.19,60.69,142700.0,49.8432,50.3318,49.8432,50.2573,142700.0
2004-08-23 14:00:00,60.69,61.95,60.65,61.95,307400.0,50.2573,51.3007,50.2241,51.3007,307400.0
2004-08-23 14:30:00,61.96,62.35,61.49,61.62,410500.0,51.309,51.6319,50.9197,51.0274,410500.0
2004-08-23 15:00:00,61.61,61.89,61.58,61.61,221800.0,51.0191,51.251,50.9943,51.0191,221800.0
2004-08-23 15:30:00,61.6,61.61,61.0,61.09,629700.0,51.0108,51.0191,50.514,50.5885,629700.0
2004-08-24 09:30:00,61.52,61.89,60.85,61.0,199600.0,50.9446,51.251,50.3898,50.514,199600.0
2004-08-24 10:00:00,61.0,61.02,60.25,60.33,264200.0,50.514,50.5305,49.8929,49.9592,264200.0
2004-08-24 10:30:00,60.34,60.36,60.14,60.3,119900.0,49.9674,49.984,49.8018,49.9343,119900.0
2004-08-24 11:00:00,60.27,60.28,59.92,60.13,128500.0,49.9095,49.9177,49.6196,49.7935,128500.0
2004-08-24 11:30:00,60.13,60.19,59.88,59.89,77800.0,49.7935,49.8432,49.5865,49.5948,77800.0
2004-08-24 12:00:00,59.87,59.87,59.51,59.64,94500.0,49.5782,49.5782,49.2801,49.3878,94500.0
2004-08-24 12:30:00,59.63,60.13,59.62,60.07,128000.0,49.3795,49.7935,49.3712,49.7438,128000.0
2004-08-24 13:00:00,60.04,60.12,59.86,60.03,46500.0,49.719,49.7853,49.5699,49.7107,46500.0
2004-08-24 13:30:00,60.0,60.03,59.8,59.82,66900.0,49.6859,49.7107,49.5203,49.5368,66900.0
2004-08-24 14:00:00,59.82,59.82,59.35,59.62,108000.0,49.5368,49.5368,49.1476,49.3712,108000.0
2004-08-24 14:30:00,59.62,59.76,59.41,59.63,98600.0,49.3712,49.4871,49.1973,49.3795,98600.0
2004-08-24 15:00:00,59.63,59.67,59.4,59.46,146400.0,49.3795,49.4126,49.189,49.2387,146400.0
2004-08-24 15:30:00,59.43,59.81,59.43,59.6,198200.0,49.2139,49.5285,49.2139,49.3546,198200.0
2004-08-25 09:30:00,59.8,60.2,59.76,59.98,223600.0,49.5203,49.8515,49.4871,49.6693,223600.0
2004-08-25 10:00:00,59.98,59.98,58.23,58.63,544800.0,49.6693,49.6693,48.2201,48.5514,544800.0
2004-08-25 10:30:00,58.67,58.92,58.4,58.52,165400.0,48.5845,48.7915,48.3609,48.4603,165400.0
2004-08-25 11:00:00,58.5,58.54,57.95,58.0,193000.0,48.4437,48.4769,47.9883,48.0297,193000.0
2004-08-25 11:30:00,58.02,58.26,58.01,58.01,83500.0,48.0462,48.245,48.038,48.038,83500.0
2004-08-25 12:00:00,58.01,58.57,57.97,58.36,215100.0,48.038,48.5017,48.0048,48.3278,215100.0
2004-08-25 12:30:00,58.34,58.5,58.23,58.25,96000.0,48.3112,48.4437,48.2201,48.2367,96000.0
2004-08-25 13:00:00,58.26,58.55,58.25,58.46,91600.0,48.245,48.4851,48.2367,48.4106,91600.0
2004-08-25 13:30:00,58.49,58.53,58.46,58.48,51600.0,48.4355,48.4686,48.4106,48.4272,51600.0
2004-08-25 14:00:00,58.48,58.84,58.43,58.77,87400.0,48.4272,48.7253,48.3858,48.6673,87400.0
2004-08-25 14:30:00,58.76,59.04,58.69,59.03,146400.0,48.659,48.8909,48.6011,48.8826,146400.0
2004-08-25 15:00:00,59.03,59.11,58.83,59.04,88500.0,48.8826,48.9489,48.717,48.8909,88500.0
2004-08-25 15:30:00,59.03,59.19,58.98,59.16,219100.0,48.8826,49.0151,48.8412,48.9903,219100.0
2004-08-26 09:30:00,59.4,59.61,59.0,59.02,143300.0,49.189,49.3629,48.8578,48.8743,143300.0
2004-08-26 10:00:00,59.1,59.68,58.9,59.53,97200.0,48.9406,49.4209,48.775,49.2967,97200.0
2004-08-26 10:30:00,59.53,59.66,59.4,59.51,39300.0,49.2967,49.4043,49.189,49.2801,39300.0
2004-08-26 11:00:00,59.51,59.63,59.37,59.37,60100.0,49.2801,49.3795,49.1642,49.1642,60100.0
2004-08-26 11:30:00,59.4,59.4,59.04,59.17,39500.0,49.189,49.189,48.8909,48.9986,39500.0
2004-08-26 12:00:00,59.16,59.48,59.08,59.44,53300.0,48.9903,49.2553,48.924,49.2221,53300.0
2004-08-26 12:30:00,59.42,59.67,59.42,59.51,36600.0,49.2056,49.4126,49.2056,49.2801,36600.0
2004-08-26 13:00:00,59.43,59.46,59.23,59.24,38800.0,49.2139,49.2387,49.0482,49.0565,38800.0
2004-08-26 13:30:00,59.24,59.24,59.1,59.13,34300.0,49.0565,49.0565,48.9406,48.9654,34300.0
2004-08-26 14:00:00,59.14,59.26,59.06,59.24,45600.0,48.9737,49.0731,48.9075,49.0565,45600.0
2004-08-26 14:30:00,59.24,59.49,59.23,59.41,56200.0,49.0565,49.2636,49.0482,49.1973,56200.0
2004-08-26 15:00:00,59.41,59.55,59.3,59.43,86200.0,49.1973,49.3132,49.1062,49.2139,86200.0
2004-08-26 15:30:00,59.43,59.6,59.38,59.39,89100.0,49.2139,49.3546,49.1725,49.1807,89100.0
2004-08-27 09:30:00,59.6,59.6,59.13,59.15,58700.0,49.3546,49.3546,48.9654,48.982,58700.0
2004-08-27 10:00:00,59.15,59.38,58.83,58.92,76400.0,48.982,49.1725,48.717,48.7915,76400.0
2004-08-27 10:30:00,58.92,59.02,58.84,59.0,50400.0,48.7915,48.8743,48.7253,48.8578,50400.0
2004-08-27 11:00:00,59.01,59.36,59.01,59.2,33300.0,48.8661,49.1559,48.8661,49.0234,33300.0
2004-08-27 11:30:00,59.2,59.5,59.2,59.39,35500.0,49.0234,49.2718,49.0234,49.1807,35500.0
2004-08-27 12:00:00,59.38,59.41,59.33,59.4,15400.0,49.1725,49.1973,49.1311,49.189,15400.0
2004-08-27 12:30:00,59.41,59.45,59.32,59.32,20100.0,49.1973,49.2304,49.1228,49.1228,20100.0
2004-08-27 13:00:00,59.32,59.6,59.32,59.47,27400.0,49.1228,49.3546,49.1228,49.247,27400.0
2004-08-27 13:30:00,59.48,59.48,59.35,59.36,14200.0,49.2553,49.2553,49.1476,49.1559,14200.0
2004-08-27 14:00:00,59.38,59.52,59.3,59.42,31900.0,49.1725,49.2884,49.1062,49.2056,31900.0
2004-08-27 14:30:00,59.43,59.6,59.42,59.48,37900.0,49.2139,49.3546,49.2056,49.2553,37900.0
2004-08-27 15:00:00,59.48,59.48,59.33,59.37,36900.0,49.2553,49.2553,49.1311,49.1642,36900.0
2004-08-27 15:30:00,59.37,59.37,59.24,59.37,67600.0,49.1642,49.1642,49.0565,49.1642,67600.0
2004-08-30 09:30:00,59.31,59.37,58.71,58.94,87900.0,49.1145,49.1642,48.6176,48.8081,87900.0
2004-08-30 10:00:00,58.94,58.98,58.79,58.8,38000.0,48.8081,48.8412,48.6839,48.6922,38000.0
2004-08-30 10:30:00,58.8,58.8,58.4,58.56,47600.0,48.6922,48.6922,48.3609,48.4934,47600.0
2004-08-30 11:00:00,58.59,58.59,58.3,58.41,91100.0,48.5183,48.5183,48.2781,48.3692,91100.0
2004-08-30 11:30:00,58.34,58.69,58.32,58.69,33000.0,48.3112,48.6011,48.2947,48.6011,33000.0
2004-08-30 12:00:00,58.68,58.68,58.45,58.56,20300.0,48.5928,48.5928,48.4023,48.4934,20300.0
2004-08-30 12:30:00,58.53,58.6,58.5,58.52,9600.0,48.4686,48.5265,48.4437,48.4603,9600.0
2004-08-30 13:00:00,58.52,58.54,58.35,58.35,14500.0,48.4603,48.4769,48.3195,48.3195,14500.0
2004-08-30 13:30:00,58.35,58.38,58.28,58.36,22300.0,48.3195,48.3444,48.2616,48.3278,22300.0
2004-08-30 14:00:00,58.37,58.37,58.23,58.31,26100.0,48.3361,48.3361,48.2201,48.2864,26100.0
2004-08-30 14:30:00,58.31,58.36,58.08,58.08,38200.0,48.2864,48.3278,48.0959,48.0959,38200.0
2004-08-30 15:00:00,58.08,58.28,58.04,58.2,73600.0,48.0959,48.2616,48.0628,48.1953,73600.0
2004-08-30 15:30:00,58.2,58.27,58.15,58.19,79400.0,48.1953,48.2533,48.1539,48.187,79400.0
2004-08-31 09:30:00,58.2,59.11,58.2,58.71,100600.0,48.1953,48.9489,48.1953,48.6176,100600.0
2004-08-31 10:00:00,58.66,58.88,58.4,58.57,65900.0,48.5762,48.7584,48.3609,48.5017,65900.0
2004-08-31 10:30:00,58.58,58.75,58.5,58.54,25400.0,48.51,48.6508,48.4437,48.4769,25400.0
2004-08-31 11:00:00,58.52,58.74,58.52,58.69,32500.0,48.4603,48.6425,48.4603,48.6011,32500.0
2004-08-31 11:30:00,58.69,58.82,58.69,58.71,35600.0,48.6011,48.7087,48.6011,48.6176,35600.0
2004-08-31 12:00:00,58.71,58.8,58.67,58.8,30100.0,48.6176,48.6922,48.5845,48.6922,30100.0
2004-08-31 12:30:00,58.75,58.8,58.68,58.68,27600.0,48.6508,48.6922,48.5928,48.5928,27600.0
2004-08-31 13:00:00,58.68,58.72,58.63,58.7,29400.0,48.5928,48.6259,48.5514,48.6094,29400.0
2004-08-31 13:30:00,58.71,58.74,58.65,58.72,19200.0,48.6176,48.6425,48.5679,48.6259,19200.0
2004-08-31 14:00:00,58.72,58.74,58.42,58.7,44400.0,48.6259,48.6425,48.3775,48.6094,44400.0
2004-08-31 14:30:00,58.71,59.13,58.68,59.13,97000.0,48.6176,48.9654,48.5928,48.9654,97000.0
2004-08-31 15:00:00,59.12,59.14,58.71,58.85,114000.0,48.9572,48.9737,48.6176,48.7336,114000.0
2004-08-31 15:30:00,58.86,59.05,58.82,58.97,137000.0,48.7418,48.8992,48.7087,48.8329,137000.0
2004-09-01 09:30:00,59.06,59.64,58.85,58.87,78900.0,48.9075,49.3878,48.7336,48.7501,78900.0
2004-09-01 10:00:00,58.87,59.36,58.87,59.23,119500.0,48.7501,49.1559,48.7501,49.0482,119500.0
2004-09-01 10:30:00,59.23,59.34,59.02,59.25,89100.0,49.0482,49.1393,48.8743,49.0648,89100.0
2004-09-01 11:00:00,59.28,59.6,59.26,59.52,72500.0,49.0897,49.3546,49.0731,49.2884,72500.0
2004-09-01 11:30:00,59.49,59.55,59.45,59.53,54600.0,49.2636,49.3132,49.2304,49.2967,54600.0
2004-09-01 12:00:00,59.52,59.77,59.45,59.67,55300.0,49.2884,49.4954,49.2304,49.4126,55300.0
2004-09-01 12:30:00,59.67,59.84,59.63,59.7,35800.0,49.4126,49.5534,49.3795,49.4375,35800.0
2004-09-01 13:00:00,59.7,59.8,59.4,59.71,69000.0,49.4375,49.5203,49.189,49.4457,69000.0
2004-09-01 13:30:00,59.72,59.86,59.71,59.79,28900.0,49.454,49.5699,49.4457,49.512,28900.0
2004-09-01 14:00:00,59.78,59.8,59.69,59.79,30700.0,49.5037,49.5203,49.4292,49.512,30700.0
2004-09-01 14:30:00,59.82,59.93,59.78,59.82,64000.0,49.5368,49.6279,49.5037,49.5368,64000.0
2004-09-01 15:00:00,59.81,59.85,59.67,59.8,42600.0,49.5285,49.5617,49.4126,49.5203,42600.0
2004-09-01 15:30:00,59.77,59.96,59.77,59.96,105900.0,49.4954,49.6528,49.4954,49.6528,105900.0
2004-09-02 09:30:00,60.0,60.3,59.55,59.57,109000.0,49.6859,49.9343,49.3132,49.3298,109000.0
2004-09-02 10:00:00,59.57,59.85,59.51,59.53,43800.0,49.3298,49.5617,49.2801,49.2967,43800.0
2004-09-02 10:30:00,59.52,59.74,59.52,59.66,18800.0,49.2884,49.4706,49.2884,49.4043,18800.0
2004-09-02 11:00:00,59.66,59.7,59.25,59.4,38200.0,49.4043,49.4375,49.0648,49.189,38200.0
2004-09-02 11:30:00,59.41,59.55,59.41,59.55,30200.0,49.1973,49.3132,49.1973,49.3132,30200.0
2004-09-02 12:00:00,59.54,59.57,59.35,59.38,15400.0,49.305,49.3298,49.1476,49.1725,15400.0
2004-09-02 12:30:00,59.38,59.39,59.25,59.28,16000.0,49.1725,49.1807,49.0648,49.0897,16000.0
2004-09-02 13:00:00,59.28,59.41,59.25,59.41,21900.0,49.0897,49.1973,49.0648,49.1973,21900.0
2004-09-02 13:30:00,59.44,59.45,59.32,59.4,13000.0,49.2221,49.2304,49.1228,49.189,13000.0
2004-09-02 14:00:00,59.37,59.6,59.35,59.58,22700.0,49.1642,49.3546,49.1476,49.3381,22700.0
2004-09-02 14:30:00,59.59,59.65,59.44,59.6,54700.0,49.3464,49.396,49.2221,49.3546,54700.0
2004-09-02 15:00:00,59.6,59.82,59.59,59.77,77800.0,49.3546,49.5368,49.3464,49.4954,77800.0
2004-09-02 15:30:00,59.78,59.85,59.68,59.81,80400.0,49.5037,49.5617,49.4209,49.5285,80400.0
2004-09-03 09:30:00,59.74,60.13,59.4,60.06,71000.0,49.4706,49.7935,49.189,49.7356,71000.0
2004-09-03 10:00:00,60.05,60.48,59.78,59.82,140700.0,49.7273,50.0834,49.5037,49.5368,140700.0
2004-09-03 10:30:00,59.79,60.12,59.78,59.92,49400.0,49.512,49.7853,49.5037,49.6196,49400.0
2004-09-03 11:00:00,59.93,60.05,59.63,59.99,48100.0,49.6279,49.7273,49.3795,49.6776,48100.0
2004-09-03 11:30:00,59.99,60.0,59.8,59.91,59200.0,49.6776,49.6859,49.5203,49.6114,59200.0
2004-09-03 12:00:00,59.9,60.13,59.9,60.11,42900.0,49.6031,49.7935,49.6031,49.777,42900.0
2004-09-03 12:30:00,60.08,60.14,59.92,59.93,32800.0,49.7521,49.8018,49.6196,49.6279,32800.0
2004-09-03 13:00:00,59.92,59.95,59.88,59.9,70300.0,49.6196,49.6445,49.5865,49.6031,70300.0
2004-09-03 13:30:00,59.9,59.94,59.82,59.83,18900.0,49.6031,49.6362,49.5368,49.5451,18900.0
2004-09-03 14:00:00,59.84,59.97,59.81,59.9,133800.0,49.5534,49.661,49.5285,49.6031,133800.0
2004-09-03 14:30:00,59.9,59.91,59.79,59.82,31800.0,49.6031,49.6114,49.512,49.5368,31800.0
2004-09-03 15:00:00,59.82,59.98,59.79,59.98,67700.0,49.5368,49.6693,49.512,49.6693,67700.0
2004-09-03 15:30:00,59.98,59.98,59.84,59.86,73100.0,49.6693,49.6693,49.5534,49.5699,73100.0
2004-09-07 09:30:00,60.5,61.1,60.5,60.8,235400.0,50.0999,50.5968,50.0999,50.3484,235400.0
2004-09-07 10:00:00,60.8,60.83,60.5,60.65,106500.0,50.3484,50.3732,50.0999,50.2241,106500.0
2004-09-07 10:30:00,60.62,60.7,60.36,60.66,60900.0,50.1993,50.2656,49.984,50.2324,60900.0
2004-09-07 11:00:00,60.67,60.91,60.65,60.9,142600.0,50.2407,50.4395,50.2241,50.4312,142600.0
2004-09-07 11:30:00,60.89,61.09,60.85,60.99,87800.0,50.4229,50.5885,50.3898,50.5057,87800.0
2004-09-07 12:00:00,60.98,61.4,60.95,61.29,142600.0,50.4974,50.8452,50.4726,50.7541,142600.0
2004-09-07 12:30:00,61.29,61.6,61.25,61.59,84300.0,50.7541,51.0108,50.721,51.0026,84300.0
2004-09-07 13:00:00,61.58,61.85,61.55,61.85,69900.0,50.9943,51.2179,50.9694,51.2179,69900.0
2004-09-07 13:30:00,61.84,62.29,61.82,62.15,175800.0,51.2096,51.5822,51.193,51.4663,175800.0
2004-09-07 14:00:00,62.15,62.28,62.01,62.28,127700.0,51.4663,51.5739,51.3504,51.5739,127700.0
2004-09-07 14:30:00,62.28,62.35,62.22,62.25,151800.0,51.5739,51.6319,51.5243,51.5491,151800.0
2004-09-07 15:00:00,62.25,62.6,62.19,62.27,262700.0,51.5491,51.8389,51.4994,51.5657,262700.0
2004-09-07 15:30:00,62.25,62.84,62.23,62.76,355200.0,51.5491,52.0377,51.5325,51.9714,355200.0
2004-09-08 09:30:00,62.55,62.84,62.05,62.28,186400.0,51.7975,52.0377,51.3835,51.5739,186400.0
2004-09-08 10:00:00,62.3,62.35,62.0,62.17,84900.0,51.5905,51.6319,51.3421,51.4829,84900.0
2004-09-08 10:30:00,62.17,62.23,61.86,61.98,79600.0,51.4829,51.5325,51.2261,51.3255,79600.0
2004-09-08 11:00:00,62.02,62.25,62.02,62.08,56000.0,51.3586,51.5491,51.3586,51.4083,56000.0
2004-09-08 11:30:00,62.08,62.24,61.9,61.92,56600.0,51.4083,51.5408,51.2593,51.2758,56600.0
2004-09-08 12:00:00,61.91,61.97,61.59,61.67,41900.0,51.2675,51.3172,51.0026,51.0688,41900.0
2004-09-08 12:30:00,61.68,61.77,61.59,61.7,35300.0,51.0771,51.1516,51.0026,51.0936,35300.0
2004-09-08 13:00:00,61.7,61.9,61.66,61.9,35100.0,51.0936,51.2593,51.0605,51.2593,35100.0
2004-09-08 13:30:00,61.9,61.96,61.73,61.89,23600.0,51.2593,51.309,51.1185,51.251,23600.0
2004-09-08 14:00:00,61.9,61.99,61.69,61.82,36600.0,51.2593,51.3338,51.0854,51.193,36600.0
2004-09-08 14:30:00,61.8,61.8,61.52,61.6,73500.0,51.1765,51.1765,50.9446,51.0108,73500.0
2004-09-08 15:00:00,61.56,61.57,61.28,61.55,87500.0,50.9777,50.986,50.7458,50.9694,87500.0
2004-09-08 15:30:00,61.55,61.75,61.38,61.39,123100.0,50.9694,51.1351,50.8287,50.8369,123100.0
2004-09-09 09:30:00,61.5,61.97,61.5,61.95,92000.0,50.928,51.3172,50.928,51.3007,92000.0
2004-09-09 10:00:00,61.95,61.96,61.7,61.82,79300.0,51.3007,51.309,51.0936,51.193,79300.0
2004-09-09 10:30:00,61.85,61.89,61.38,61.47,141200.0,51.2179,51.251,50.8287,50.9032,141200.0
2004-09-09 11:00:00,61.48,61.49,61.12,61.32,88300.0,50.9115,50.9197,50.6134,50.779,88300.0
2004-09-09 11:30:00,61.3,61.3,61.05,61.12,62400.0,50.7624,50.7624,50.5554,50.6134,62400.0
2004-09-09 12:00:00,61.17,61.5,61.15,61.39,62500.0,50.6548,50.928,50.6382,50.8369,62500.0
2004-09-09 12:30:00,61.4,61.47,61.27,61.44,21600.0,50.8452,50.9032,50.7376,50.8783,21600.0
2004-09-09 13:00:00,61.44,61.98,61.44,61.89,47600.0,50.8783,51.3255,50.8783,51.251,47600.0
2004-09-09 13:30:00,61.9,61.99,61.8,61.86,31600.0,51.2593,51.3338,51.1765,51.2261,31600.0
2004-09-09 14:00:00,61.88,61.88,61.69,61.83,31400.0,51.2427,51.2427,51.0854,51.2013,31400.0
2004-09-09 14:30:00,61.82,62.0,61.77,61.96,46100.0,51.193,51.3421,51.1516,51.309,46100.0
2004-09-09 15:00:00,61.97,61.99,61.68,61.68,66200.0,51.3172,51.3338,51.0771,51.0771,66200.0
2004-09-09 15:30:00,61.68,61.9,61.68,61.87,104800.0,51.0771,51.2593,51.0771,51.2344,104800.0
2004-09-10 09:30:00,61.98,62.0,61.08,61.13,74100.0,51.3255,51.3421,50.5802,50.6216,74100.0
2004-09-10 10:00:00,61.12,61.47,61.05,61.45,57700.0,50.6134,50.9032,50.5554,50.8866,57700.0
2004-09-10 10:30:00,61.44,61.58,61.36,61.47,47100.0,50.8783,50.9943,50.8121,50.9032,47100.0
2004-09-10 11:00:00,61.41,61.75,61.3,61.66,44800.0,50.8535,51.1351,50.7624,51.0605,44800.0
2004-09-10 11:30:00,61.65,61.65,61.42,61.43,10900.0,51.0522,51.0522,50.8618,50.8701,10900.0
2004-09-10 12:00:00,61.43,61.44,61.29,61.3,35800.0,50.8701,50.8783,50.7541,50.7624,35800.0
2004-09-10 12:30:00,61.3,61.32,61.27,61.31,18400.0,50.7624,50.779,50.7376,50.7707,18400.0
2004-09-10 13:00:00,61.31,61.61,61.28,61.59,22900.0,50.7707,51.0191,50.7458,51.0026,22900.0
2004-09-10 13:30:00,61.61,61.66,61.38,61.44,20300.0,51.0191,51.0605,50.8287,50.8783,20300.0
2004-09-10 14:00:00,61.45,61.69,61.41,61.68,22300.0,50.8866,51.0854,50.8535,51.0771,22300.0
2004-09-10 14:30:00,61.67,61.88,61.54,61.81,52900.0,51.0688,51.2427,50.9612,51.1847,52900.0
2004-09-10 15:00:00,61.82,61.89,61.71,61.78,36400.0,51.193,51.251,51.1019,51.1599,36400.0
2004-09-10 15:30:00,61.78,61.9,61.71,61.77,85800.0,51.1599,51.2593,51.1019,51.1516,85800.0
2004-09-13 09:30:00,61.9,62.38,61.81,62.04,58800.0,51.2593,51.6568,51.1847,51.3752,58800.0
2004-09-13 10:00:00,62.03,62.03,61.67,61.79,69300.0,51.3669,51.3669,51.0688,51.1682,69300.0
2004-09-13 10:30:00,61.78,61.91,61.75,61.75,41100.0,51.1599,51.2675,51.1351,51.1351,41100.0
2004-09-13 11:00:00,61.75,62.01,61.71,61.76,61500.0,51.1351,51.3504,51.1019,51.1433,61500.0
2004-09-13 11:30:00,61.79,61.9,61.75,61.78,37100.0,51.1682,51.2593,51.1351,51.1599,37100.0
2004-09-13 12:00:00,61.79,62.06,61.7,62.06,59600.0,51.1682,51.3918,51.0936,51.3918,59600.0
2004-09-13 12:30:00,62.05,62.1,61.8,61.89,48300.0,51.3835,51.4249,51.1765,51.251,48300.0
2004-09-13 13:00:00,61.89,62.0,61.8,61.82,61700.0,51.251,51.3421,51.1765,51.193,61700.0
2004-09-13 13:30:00,61.81,61.85,61.73,61.74,53500.0,51.1847,51.2179,51.1185,51.1268,53500.0
2004-09-13 14:00:00,61.77,62.01,61.72,61.79,56000.0,51.1516,51.3504,51.1102,51.1682,56000.0
2004-09-13 14:30:00,61.79,61.83,61.7,61.8,70000.0,51.1682,51.2013,51.0936,51.1765,70000.0
2004-09-13 15:00:00,61.8,61.8,61.65,61.72,68600.0,51.1765,51.1765,51.0522,51.1102,68600.0
2004-09-13 15:30:00,61.73,61.74,61.53,61.74,200700.0,51.1185,51.1268,50.9529,51.1268,200700.0
2004-09-14 09:30:00,61.9,61.9,61.35,61.52,54400.0,51.2593,51.2593,50.8038,50.9446,54400.0
2004-09-14 10:00:00,61.56,61.76,61.4,61.53,42400.0,50.9777,51.1433,50.8452,50.9529,42400.0
2004-09-14 10:30:00,61.53,61.67,61.53,61.6,17400.0,50.9529,51.0688,50.9529,51.0108,17400.0
2004-09-14 11:00:00,61.58,61.72,61.48,61.53,62400.0,50.9943,51.1102,50.9115,50.9529,62400.0
2004-09-14 11:30:00,61.57,61.79,61.52,61.79,34200.0,50.986,51.1682,50.9446,51.1682,34200.0
2004-09-14 12:00:00,61.76,61.79,61.61,61.76,74300.0,51.1433,51.1682,51.0191,51.1433,74300.0
2004-09-14 12:30:00,61.74,61.79,61.66,61.77,34700.0,51.1268,51.1682,51.0605,51.1516,34700.0
2004-09-14 13:00:00,61.78,61.78,61.5,61.58,58100.0,51.1599,51.1599,50.928,50.9943,58100.0
2004-09-14 13:30:00,61.58,61.6,61.45,61.6,44200.0,50.9943,51.0108,50.8866,51.0108,44200.0
2004-09-14 14:00:00,61.6,61.75,61.55,61.75,61300.0,51.0108,51.1351,50.9694,51.1351,61300.0
2004-09-14 14:30:00,61.75,61.77,61.64,61.71,37800.0,51.1351,51.1516,51.044,51.1019,37800.0
2004-09-14 15:00:00,61.71,61.82,61.65,61.71,100300.0,51.1019,51.193,51.0522,51.1019,100300.0
2004-09-14 15:30:00,61.74,61.77,61.52,61.65,180700.0,51.1268,51.1516,50.9446,51.0522,180700.0
2004-09-15 09:30:00,61.6,61.71,61.11,61.33,65300.0,51.0108,51.1019,50.6051,50.7873,65300.0
2004-09-15 10:00:00,61.34,61.5,61.23,61.42,38400.0,50.7955,50.928,50.7044,50.8618,38400.0
2004-09-15 10:30:00,61.42,61.42,61.05,61.1,31500.0,50.8618,50.8618,50.5554,50.5968,31500.0
2004-09-15 11:00:00,61.11,61.46,61.11,61.46,20700.0,50.6051,50.8949,50.6051,50.8949,20700.0
2004-09-15 11:30:00,61.44,61.49,61.29,61.36,15200.0,50.8783,50.9197,50.7541,50.8121,15200.0
2004-09-15 12:00:00,61.4,61.42,61.3,61.31,21800.0,50.8452,50.8618,50.7624,50.7707,21800.0
2004-09-15 12:30:00,61.33,61.5,61.33,61.46,23000.0,50.7873,50.928,50.7873,50.8949,23000.0
2004-09-15 13:00:00,61.46,61.62,61.42,61.61,82200.0,50.8949,51.0274,50.8618,51.0191,82200.0
2004-09-15 13:30:00,61.61,61.67,61.56,61.59,53800.0,51.0191,51.0688,50.9777,51.0026,53800.0
2004-09-15 14:00:00,61.58,61.6,61.54,61.59,37500.0,50.9943,51.0108,50.9612,51.0026,37500.0
2004-09-15 14:30:00,61.59,61.6,61.46,61.53,36100.0,51.0026,51.0108,50.8949,50.9529,36100.0
2004-09-15 15:00:00,61.53,61.59,61.35,61.44,152400.0,50.9529,51.0026,50.8038,50.8783,152400.0
2004-09-15 15:30:00,61.43,61.43,61.25,61.35,55900.0,50.8701,50.8701,50.721,50.8038,55900.0
2004-09-16 09:30:00,61.5,61.99,61.5,61.79,85800.0,50.928,51.3338,50.928,51.1682,85800.0
2004-09-16 10:00:00,61.81,61.97,61.77,61.96,41100.0,51.1847,51.3172,51.1516,51.309,41100.0
2004-09-16 10:30:00,61.96,62.25,61.88,62.09,71200.0,51.309,51.5491,51.2427,51.4166,71200.0
2004-09-16 11:00:00,62.11,62.23,62.08,62.15,45800.0,51.4332,51.5325,51.4083,51.4663,45800.0
2004-09-16 11:30:00,62.15,62.2,62.14,62.2,24400.0,51.4663,51.5077,51.458,51.5077,24400.0
2004-09-16 12:00:00,62.18,62.29,62.11,62.2,37700.0,51.4911,51.5822,51.4332,51.5077,37700.0
2004-09-16 12:30:00,62.2,62.3,62.2,62.24,24900.0,51.5077,51.5905,51.5077,51.5408,24900.0
2004-09-16 13:00:00,62.22,62.26,62.17,62.2,37300.0,51.5243,51.5574,51.4829,51.5077,37300.0
2004-09-16 13:30:00,62.2,62.26,62.15,62.25,24500.0,51.5077,51.5574,51.4663,51.5491,24500.0
2004-09-16 14:00:00,62.22,62.24,62.11,62.19,58600.0,51.5243,51.5408,51.4332,51.4994,58600.0
2004-09-16 14:30:00,62.19,62.42,62.19,62.29,102600.0,51.4994,51.6899,51.4994,51.5822,102600.0
2004-09-16 15:00:00,62.3,62.39,62.0,62.06,73900.0,51.5905,51.665,51.3421,51.3918,73900.0
2004-09-16 15:30:00,62.09,62.18,62.04,62.11,104200.0,51.4166,51.4911,51.3752,51.4332,104200.0
2004-09-17 09:30:00,63.0,63.01,62.29,62.43,227900.0,52.1702,52.1785,51.5822,51.6982,227900.0
2004-09-17 10:00:00,62.42,62.52,62.3,62.5,54200.0,51.6899,51.7727,51.5905,51.7561,54200.0
2004-09-17 10:30:00,62.53,62.74,62.52,62.58,71200.0,51.781,51.9549,51.7727,51.8224,71200.0
2004-09-17 11:00:00,62.59,62.65,62.48,62.53,46900.0,51.8307,51.8803,51.7396,51.781,46900.0
2004-09-17 11:30:00,62.52,62.59,62.51,62.51,38000.0,51.7727,51.8307,51.7644,51.7644,38000.0
2004-09-17 12:00:00,62.53,62.58,62.48,62.58,69200.0,51.781,51.8224,51.7396,51.8224,69200.0
2004-09-17 12:30:00,62.58,62.65,62.52,62.53,55100.0,51.8224,51.8803,51.7727,51.781,55100.0
2004-09-17 13:00:00,62.53,62.56,62.46,62.54,55000.0,51.781,51.8058,51.723,51.7893,55000.0
2004-09-17 13:30:00,62.54,62.58,62.46,62.5,51100.0,51.7893,51.8224,51.723,51.7561,51100.0
2004-09-17 14:00:00,62.51,62.53,62.45,62.46,50600.0,51.7644,51.781,51.7147,51.723,50600.0
2004-09-17 14:30:00,62.47,62.71,62.47,62.7,110400.0,51.7313,51.93,51.7313,51.9217,110400.0
2004-09-17 15:00:00,62.69,62.79,62.58,62.71,85900.0,51.9135,51.9963,51.8224,51.93,85900.0
2004-09-17 15:30:00,62.71,62.78,62.58,62.62,195900.0,51.93,51.988,51.8224,51.8555,195900.0
2004-09-20 09:30:00,62.65,62.65,61.75,61.75,138500.0,51.8803,51.8803,51.1351,51.1351,138500.0
2004-09-20 10:00:00,61.75,62.2,61.61,62.09,93000.0,51.1351,51.5077,51.0191,51.4166,93000.0
2004-09-20 10:30:00,62.02,62.1,61.88,61.9,55900.0,51.3586,51.4249,51.2427,51.2593,55900.0
2004-09-20 11:00:00,61.95,62.18,61.95,62.15,91400.0,51.3007,51.4911,51.3007,51.4663,91400.0
2004-09-20 11:30:00,62.13,62.21,62.0,62.07,66500.0,51.4497,51.516,51.3421,51.4,66500.0
2004-09-20 12:00:00,62.1,62.1,62.01,62.06,26400.0,51.4249,51.4249,51.3504,51.3918,26400.0
2004-09-20 12:30:00,62.04,62.13,61.92,62.0,54200.0,51.3752,51.4497,51.2758,51.3421,54200.0
2004-09-20 13:00:00,62.02,62.08,61.95,62.01,52200.0,51.3586,51.4083,51.3007,51.3504,52200.0
2004-09-20 13:30:00,62.04,62.05,61.81,61.87,41900.0,51.3752,51.3835,51.1847,51.2344,41900.0
2004-09-20 14:00:00,61.88,61.97,61.65,61.71,65500.0,51.2427,51.3172,51.0522,51.1019,65500.0
2004-09-20 14:30:00,61.71,61.71,61.5,61.65,84100.0,51.1019,51.1019,50.928,51.0522,84100.0
2004-09-20 15:00:00,61.65,61.8,61.65,61.77,86900.0,51.0522,51.1765,51.0522,51.1516,86900.0
2004-09-20 15:30:00,61.75,61.87,61.73,61.85,109400.0,51.1351,51.2344,51.1185,51.2179,109400.0
2004-09-21 09:30:00,61.96,62.5,61.7,62.12,366500.0,51.309,51.7561,51.0936,51.4414,366500.0
2004-09-21 10:00:00,62.12,62.19,62.0,62.01,177600.0,51.4414,51.4994,51.3421,51.3504,177600.0
2004-09-21 10:30:00,62.0,62.2,61.93,62.2,119300.0,51.3421,51.5077,51.2841,51.5077,119300.0
2004-09-21 11:00:00,62.2,62.3,62.12,62.2,100100.0,51.5077,51.5905,51.4414,51.5077,100100.0
2004-09-21 11:30:00,62.19,62.27,62.15,62.26,93000.0,51.4994,51.5657,51.4663,51.5574,93000.0
2004-09-21 12:00:00,62.26,62.76,62.25,62.76,324400.0,51.5574,51.9714,51.5491,51.9714,324400.0
2004-09-21 12:30:00,62.76,62.9,62.5,62.81,133400.0,51.9714,52.0874,51.7561,52.0128,133400.0
2004-09-21 13:00:00,62.84,63.05,62.81,63.04,136800.0,52.0377,52.2116,52.0128,52.2033,136800.0
2004-09-21 13:30:00,63.03,63.04,62.89,63.03,127000.0,52.195,52.2033,52.0791,52.195,127000.0
2004-09-21 14:00:00,63.03,63.18,62.9,63.03,114200.0,52.195,52.3192,52.0874,52.195,114200.0
2004-09-21 14:30:00,63.03,63.3,62.95,63.3,179900.0,52.195,52.4186,52.1288,52.4186,179900.0
2004-09-21 15:00:00,63.21,63.65,63.21,63.6,254800.0,52.3441,52.7084,52.3441,52.667,254800.0
2004-09-21 15:30:00,63.6,63.65,63.44,63.65,221300.0,52.667,52.7084,52.5345,52.7084,221300.0
2004-09-22 09:30:00,63.69,63.69,62.89,63.22,178500.0,52.7416,52.7416,52.0791,52.3524,178500.0
2004-09-22 10:00:00,63.25,63.33,62.83,62.94,136100.0,52.3772,52.4434,52.0294,52.1205,136100.0
2004-09-22 10:30:00,62.95,63.2,62.85,62.88,114600.0,52.1288,52.3358,52.046,52.0708,114600.0
2004-09-22 11:00:00,62.88,63.14,62.8,63.14,82000.0,52.0708,52.2861,52.0046,52.2861,82000.0
2004-09-22 11:30:00,63.15,63.15,62.61,62.65,103000.0,52.2944,52.2944,51.8472,51.8803,103000.0
2004-09-22 12:00:00,62.66,62.87,62.66,62.84,95800.0,51.8886,52.0625,51.8886,52.0377,95800.0
2004-09-22 12:30:00,62.84,62.91,62.73,62.75,58200.0,52.0377,52.0956,51.9466,51.9632,58200.0
2004-09-22 13:00:00,62.75,63.18,62.68,63.18,86600.0,51.9632,52.3192,51.9052,52.3192,86600.0
2004-09-22 13:30:00,63.2,63.55,63.17,63.5,120000.0,52.3358,52.6256,52.311,52.5842,120000.0
2004-09-22 14:00:00,63.49,64.07,63.2,63.84,198500.0,52.5759,53.0562,52.3358,52.8658,198500.0
2004-09-22 14:30:00,63.86,63.93,63.29,63.55,147700.0,52.8823,52.9403,52.4103,52.6256,147700.0
2004-09-22 15:00:00,63.55,63.71,63.44,63.58,87200.0,52.6256,52.7581,52.5345,52.6505,87200.0
2004-09-22 15:30:00,63.6,63.6,63.33,63.38,136100.0,52.667,52.667,52.4434,52.4849,136100.0
2004-09-23 09:30:00,63.39,63.39,62.82,62.95,87700.0,52.5353,52.5353,52.0629,52.1707,87700.0
2004-09-23 10:00:00,62.9,63.04,62.5,62.59,87800.0,52.1292,52.2453,51.7977,51.8723,87800.0
2004-09-23 10:30:00,62.55,62.77,62.47,62.64,144300.0,51.8392,52.0215,51.7729,51.9138,144300.0
2004-09-23 11:00:00,62.65,62.69,62.43,62.47,110200.0,51.922,51.9552,51.7397,51.7729,110200.0
2004-09-23 11:30:00,62.44,62.48,62.11,62.14,64000.0,51.748,51.7812,51.4745,51.4994,64000.0
2004-09-23 12:00:00,62.12,62.16,61.99,62.03,130500.0,51.4828,51.516,51.3751,51.4082,130500.0
2004-09-23 12:30:00,62.03,62.11,61.91,61.97,62700.0,51.4082,51.4745,51.3088,51.3585,62700.0
2004-09-23 13:00:00,61.98,62.2,61.95,62.16,43700.0,51.3668,51.5491,51.3419,51.516,43700.0
2004-09-23 13:30:00,62.17,62.17,62.03,62.12,46000.0,51.5242,51.5242,51.4082,51.4828,46000.0
2004-09-23 14:00:00,62.12,62.36,62.1,62.3,36300.0,51.4828,51.6817,51.4662,51.632,36300.0
2004-09-23 14:30:00,62.3,62.33,62.15,62.27,67000.0,51.632,51.6568,51.5077,51.6071,67000.0
2004-09-23 15:00:00,62.26,62.45,62.24,62.43,115500.0,51.5988,51.7563,51.5823,51.7397,115500.0
2004-09-23 15:30:00,62.43,62.43,62.13,62.22,163800.0,51.7397,51.7397,51.4911,51.5657,163800.0
2004-09-24 09:30:00,62.2,62.28,61.67,61.67,128400.0,51.5491,51.6154,51.1099,51.1099,128400.0
2004-09-24 10:00:00,61.72,61.74,61.2,61.68,171800.0,51.1513,51.1679,50.7203,51.1181,171800.0
2004-09-24 10:30:00,61.65,61.91,61.62,61.86,46600.0,51.0933,51.3088,51.0684,51.2673,46600.0
2004-09-24 11:00:00,61.86,62.14,61.7,61.82,81300.0,51.2673,51.4994,51.1347,51.2342,81300.0
2004-09-24 11:30:00,61.81,61.87,61.6,61.71,32200.0,51.2259,51.2756,51.0518,51.143,32200.0
2004-09-24 12:00:00,61.71,61.92,61.68,61.92,37100.0,51.143,51.317,51.1181,51.317,37100.0
2004-09-24 12:30:00,61.93,61.99,61.84,61.96,29400.0,51.3253,51.3751,51.2507,51.3502,29400.0
2004-09-24 13:00:00,61.97,62.14,61.91,62.02,31900.0,51.3585,51.4994,51.3088,51.3999,31900.0
2004-09-24 13:30:00,62.06,62.12,61.95,61.95,19400.0,51.4331,51.4828,51.3419,51.3419,19400.0
2004-09-24 14:00:00,61.94,61.96,61.74,61.87,40100.0,51.3336,51.3502,51.1679,51.2756,40100.0
2004-09-24 14:30:00,61.87,61.9,61.78,61.9,27600.0,51.2756,51.3005,51.201,51.3005,27600.0
2004-09-24 15:00:00,61.87,62.05,61.84,61.97,91700.0,51.2756,51.4248,51.2507,51.3585,91700.0
2004-09-24 15:30:00,61.98,62.05,61.87,61.99,59100.0,51.3668,51.4248,51.2756,51.3751,59100.0
2004-09-27 09:30:00,62.02,62.07,61.4,61.62,109300.0,51.3999,51.4414,50.8861,51.0684,109300.0
2004-09-27 10:00:00,61.63,61.95,61.21,61.65,143800.0,51.0767,51.3419,50.7286,51.0933,143800.0
2004-09-27 10:30:00,61.67,62.23,61.6,62.2,130400.0,51.1099,51.574,51.0518,51.5491,130400.0
2004-09-27 11:00:00,62.21,62.79,62.18,62.77,161200.0,51.5574,52.0381,51.5325,52.0215,161200.0
2004-09-27 11:30:00,62.77,62.77,62.56,62.72,100500.0,52.0215,52.0215,51.8475,51.9801,100500.0
2004-09-27 12:00:00,62.75,62.87,62.65,62.83,133600.0,52.0049,52.1044,51.922,52.0712,133600.0
2004-09-27 12:30:00,62.85,63.06,62.82,63.05,77200.0,52.0878,52.2618,52.0629,52.2536,77200.0
2004-09-27 13:00:00,63.06,63.07,62.76,62.84,57100.0,52.2618,52.2701,52.0132,52.0795,57100.0
2004-09-27 13:30:00,62.84,62.85,62.78,62.83,24500.0,52.0795,52.0878,52.0298,52.0712,24500.0
2004-09-27 14:00:00,62.84,62.84,62.48,62.57,132600.0,52.0795,52.0795,51.7812,51.8557,132600.0
2004-09-27 14:30:00,62.56,62.63,62.48,62.62,82700.0,51.8475,51.9055,51.7812,51.8972,82700.0
2004-09-27 15:00:00,62.61,62.68,62.53,62.54,61500.0,51.8889,51.9469,51.8226,51.8309,61500.0
2004-09-27 15:30:00,62.55,62.55,62.33,62.34,151200.0,51.8392,51.8392,51.6568,51.6651,151200.0
2004-09-28 09:30:00,62.34,62.42,61.93,62.0,71200.0,51.6651,51.7314,51.3253,51.3833,71200.0
2004-09-28 10:00:00,61.98,62.14,61.66,61.69,93400.0,51.3668,51.4994,51.1016,51.1264,93400.0
2004-09-28 10:30:00,61.71,61.71,61.16,61.34,132800.0,51.143,51.143,50.6872,50.8364,132800.0
2004-09-28 11:00:00,61.36,61.52,61.3,61.37,40600.0,50.8529,50.9855,50.8032,50.8612,40600.0
2004-09-28 11:30:00,61.38,61.68,61.32,61.59,55000.0,50.8695,51.1181,50.8198,51.0436,55000.0
2004-09-28 12:00:00,61.59,61.65,61.32,61.32,43300.0,51.0436,51.0933,50.8198,50.8198,43300.0
2004-09-28 12:30:00,61.33,61.38,60.9,61.11,145400.0,50.8281,50.8695,50.4717,50.6457,145400.0
2004-09-28 13:00:00,61.11,61.13,60.96,61.03,69400.0,50.6457,50.6623,50.5214,50.5794,69400.0
2004-09-28 13:30:00,61.02,61.19,60.95,60.95,41700.0,50.5712,50.7121,50.5131,50.5131,41700.0
2004-09-28 14:00:00,60.95,61.04,60.85,60.95,181100.0,50.5131,50.5877,50.4303,50.5131,181100.0
2004-09-28 14:30:00,60.96,61.15,60.91,61.1,73600.0,50.5214,50.6789,50.48,50.6375,73600.0
2004-09-28 15:00:00,61.12,61.35,61.0,61.16,140800.0,50.654,50.8447,50.5546,50.6872,140800.0
2004-09-28 15:30:00,61.2,61.28,60.8,60.99,153900.0,50.7203,50.7866,50.3888,50.5463,153900.0
2004-09-29 09:30:00,61.09,61.82,61.09,61.81,256300.0,50.6292,51.2342,50.6292,51.2259,256300.0
2004-09-29 10:00:00,61.82,61.99,61.48,61.48,192300.0,51.2342,51.3751,50.9524,50.9524,192300.0
2004-09-29 10:30:00,61.45,61.7,61.45,61.57,197600.0,50.9275,51.1347,50.9275,51.027,197600.0
2004-09-29 11:00:00,61.57,61.63,61.15,61.25,128300.0,51.027,51.0767,50.6789,50.7618,128300.0
2004-09-29 11:30:00,61.24,61.29,61.14,61.29,93600.0,50.7535,50.7949,50.6706,50.7949,93600.0
2004-09-29 12:00:00,61.29,61.29,61.14,61.22,42900.0,50.7949,50.7949,50.6706,50.7369,42900.0
2004-09-29 12:30:00,61.21,61.22,61.08,61.11,102500.0,50.7286,50.7369,50.6209,50.6457,102500.0
2004-09-29 13:00:00,61.1,61.11,60.73,60.73,105300.0,50.6375,50.6457,50.3308,50.3308,105300.0
2004-09-29 13:30:00,60.73,60.8,60.57,60.61,100000.0,50.3308,50.3888,50.1982,50.2314,100000.0
2004-09-29 14:00:00,60.61,60.88,60.6,60.74,89200.0,50.2314,50.4551,50.2231,50.3391,89200.0
2004-09-29 14:30:00,60.71,60.74,60.56,60.63,130600.0,50.3142,50.3391,50.1899,50.2479,130600.0
2004-09-29 15:00:00,60.63,60.76,60.56,60.56,104600.0,50.2479,50.3557,50.1899,50.1899,104600.0
2004-09-29 15:30:00,60.57,60.59,60.48,60.55,201400.0,50.1982,50.2148,50.1236,50.1816,201400.0
2004-09-30 09:30:00,60.53,61.17,60.25,60.76,79000.0,50.1651,50.6955,49.933,50.3557,79000.0
2004-09-30 10:00:00,60.78,61.01,60.53,60.83,76000.0,50.3723,50.5629,50.1651,50.4137,76000.0
2004-09-30 10:30:00,60.83,60.85,60.3,60.41,119800.0,50.4137,50.4303,49.9745,50.0656,119800.0
2004-09-30 11:00:00,60.39,60.43,60.21,60.35,41000.0,50.049,50.0822,49.8999,50.0159,41000.0
2004-09-30 11:30:00,60.35,60.48,60.28,60.34,79900.0,50.0159,50.1236,49.9579,50.0076,79900.0
2004-09-30 12:00:00,60.34,60.46,60.23,60.4,70200.0,50.0076,50.1071,49.9164,50.0573,70200.0
2004-09-30 12:30:00,60.41,60.51,60.31,60.39,72700.0,50.0656,50.1485,49.9827,50.049,72700.0
2004-09-30 13:00:00,60.39,60.55,60.38,60.55,67100.0,50.049,50.1816,50.0408,50.1816,67100.0
2004-09-30 13:30:00,60.55,60.9,60.54,60.89,92500.0,50.1816,50.4717,50.1734,50.4634,92500.0
2004-09-30 14:00:00,60.87,60.95,60.82,60.9,62900.0,50.4468,50.5131,50.4054,50.4717,62900.0
2004-09-30 14:30:00,60.9,61.35,60.87,61.32,128100.0,50.4717,50.8447,50.4468,50.8198,128100.0
2004-09-30 15:00:00,61.32,61.5,61.16,61.22,94200.0,50.8198,50.969,50.6872,50.7369,94200.0
2004-09-30 15:30:00,61.21,61.52,61.15,61.36,183500.0,50.7286,50.9855,50.6789,50.8529,183500.0
2004-10-01 09:30:00,61.9,61.97,61.23,61.65,188300.0,51.3005,51.3585,50.7452,51.0933,188300.0
2004-10-01 10:00:00,61.64,61.81,61.38,61.41,98000.0,51.085,51.2259,50.8695,50.8944,98000.0
2004-10-01 10:30:00,61.41,61.85,61.41,61.75,59700.0,50.8944,51.259,50.8944,51.1762,59700.0
2004-10-01 11:00:00,61.75,61.87,61.58,61.77,47600.0,51.1762,51.2756,51.0353,51.1927,47600.0
2004-10-01 11:30:00,61.75,61.81,61.5,61.5,37400.0,51.1762,51.2259,50.969,50.969,37400.0
2004-10-01 12:00:00,61.51,61.58,61.44,61.55,121800.0,50.9773,51.0353,50.9192,51.0104,121800.0
2004-10-01 12:30:00,61.55,61.67,61.51,61.58,24000.0,51.0104,51.1099,50.9773,51.0353,24000.0
2004-10-01 13:00:00,61.58,61.58,61.49,61.52,27400.0,51.0353,51.0353,50.9607,50.9855,27400.0
2004-10-01 13:30:00,61.5,61.51,61.36,61.36,71200.0,50.969,50.9773,50.8529,50.8529,71200.0
2004-10-01 14:00:00,61.37,61.54,61.37,61.49,50500.0,50.8612,51.0021,50.8612,50.9607,50500.0
2004-10-01 14:30:00,61.47,61.63,61.39,61.57,56900.0,50.9441,51.0767,50.8778,51.027,56900.0
2004-10-01 15:00:00,61.57,61.7,61.48,61.68,121800.0,51.027,51.1347,50.9524,51.1181,121800.0
2004-10-01 15:30:00,61.67,61.86,61.6,61.75,140900.0,51.1099,51.2673,51.0518,51.1762,140900.0
2004-10-04 09:30:00,62.0,62.36,61.55,61.58,251700.0,51.3833,51.6817,51.0104,51.0353,251700.0
2004-10-04 10:00:00,61.58,61.6,60.92,61.01,152400.0,51.0353,51.0518,50.4883,50.5629,152400.0
2004-10-04 10:30:00,60.96,61.29,60.75,60.82,249700.0,50.5214,50.7949,50.3474,50.4054,249700.0
2004-10-04 11:00:00,60.81,61.03,60.68,60.82,117600.0,50.3971,50.5794,50.2894,50.4054,117600.0
2004-10-04 11:30:00,60.83,60.84,60.09,60.21,201000.0,50.4137,50.422,49.8004,49.8999,201000.0
2004-10-04 12:00:00,60.23,60.3,59.4,59.41,378500.0,49.9164,49.9745,49.2286,49.2369,378500.0
2004-10-04 12:30:00,59.4,59.48,59.2,59.39,199100.0,49.2286,49.2949,49.0628,49.2203,199100.0
2004-10-04 13:00:00,59.36,59.4,59.07,59.09,178500.0,49.1954,49.2286,48.9551,48.9716,178500.0
2004-10-04 13:30:00,59.07,59.29,58.85,59.11,220000.0,48.9551,49.1374,48.7727,48.9882,220000.0
2004-10-04 14:00:00,59.1,59.19,58.57,58.64,401700.0,48.9799,49.0545,48.5407,48.5987,401700.0
2004-10-04 14:30:00,58.63,58.64,57.0,57.16,894300.0,48.5904,48.5987,47.2395,47.3721,894300.0
2004-10-04 15:00:00,57.08,57.27,56.25,56.41,1091900.0,47.3058,47.4633,46.618,46.7506,1091900.0
2004-10-04 15:30:00,56.41,56.77,56.16,56.36,981400.0,46.7506,47.0489,46.5434,46.7091,981400.0
2004-10-05 09:30:00,52.6,52.87,51.25,51.9,2983600.0,43.593,43.8167,42.4741,43.0128,2983600.0
2004-10-05 10:00:00,51.9,51.97,51.59,51.95,1238800.0,43.0128,43.0708,42.7559,43.0543,1238800.0
2004-10-05 10:30:00,51.95,52.2,51.74,51.77,1001200.0,43.0543,43.2615,42.8802,42.9051,1001200.0
2004-10-05 11:00:00,51.8,51.88,51.5,51.56,703500.0,42.93,42.9963,42.6813,42.7311,703500.0
2004-10-05 11:30:00,51.57,52.18,51.57,51.95,799200.0,42.7393,43.2449,42.7393,43.0543,799200.0
2004-10-05 12:00:00,51.96,52.15,51.85,52.07,579200.0,43.0626,43.22,42.9714,43.1537,579200.0
2004-10-05 12:30:00,52.05,52.4,52.01,52.3,551700.0,43.1372,43.4272,43.104,43.3443,551700.0
2004-10-05 13:00:00,52.3,52.47,52.29,52.47,230000.0,43.3443,43.4852,43.3361,43.4852,230000.0
2004-10-05 13:30:00,52.47,52.67,52.39,52.41,610700.0,43.4852,43.651,43.4189,43.4355,610700.0
2004-10-05 14:00:00,52.4,52.45,52.2,52.33,470500.0,43.4272,43.4687,43.2615,43.3692,470500.0
2004-10-05 14:30:00,52.33,52.7,52.33,52.7,619900.0,43.3692,43.6758,43.3692,43.6758,619900.0
2004-10-05 15:00:00,52.7,52.9,52.64,52.87,681900.0,43.6758,43.8416,43.6261,43.8167,681900.0
2004-10-05 15:30:00,52.86,52.95,52.47,52.47,720500.0,43.8084,43.883,43.4852,43.4852,720500.0
2004-10-06 09:30:00,52.65,53.6,52.4,53.43,509500.0,43.6344,44.4217,43.4272,44.2808,509500.0
2004-10-06 10:00:00,53.45,54.12,53.4,53.75,514700.0,44.2974,44.8527,44.256,44.546,514700.0
2004-10-06 10:30:00,53.79,53.85,53.49,53.59,217900.0,44.5792,44.6289,44.3306,44.4134,217900.0
2004-10-06 11:00:00,53.55,53.58,53.25,53.34,170200.0,44.3803,44.4052,44.1317,44.2063,170200.0
2004-10-06 11:30:00,53.34,53.45,53.21,53.33,107300.0,44.2063,44.2974,44.0985,44.198,107300.0
2004-10-06 12:00:00,53.34,53.5,53.19,53.23,290100.0,44.2063,44.3389,44.0819,44.1151,290100.0
2004-10-06 12:30:00,53.23,53.23,53.08,53.1,168500.0,44.1151,44.1151,43.9908,44.0074,168500.0
2004-10-06 13:00:00,53.1,53.11,52.92,52.94,171700.0,44.0074,44.0156,43.8582,43.8748,171700.0
2004-10-06 13:30:00,52.93,53.28,52.93,53.21,112700.0,43.8665,44.1565,43.8665,44.0985,112700.0
2004-10-06 14:00:00,53.22,53.4,53.07,53.17,250600.0,44.1068,44.256,43.9825,44.0654,250600.0
2004-10-06 14:30:00,53.18,53.21,53.03,53.1,142100.0,44.0737,44.0985,43.9493,44.0074,142100.0
2004-10-06 15:00:00,53.09,53.19,53.02,53.06,187500.0,43.9991,44.0819,43.9411,43.9742,187500.0
2004-10-06 15:30:00,53.06,53.4,53.06,53.34,310200.0,43.9742,44.256,43.9742,44.2063,310200.0
2004-10-07 09:30:00,53.3,53.3,52.65,52.86,191800.0,44.1731,44.1731,43.6344,43.8084,191800.0
2004-10-07 10:00:00,52.88,52.88,52.05,52.27,273700.0,43.825,43.825,43.1372,43.3195,273700.0
2004-10-07 10:30:00,52.27,52.4,52.0,52.03,175900.0,43.3195,43.4272,43.0957,43.1206,175900.0
2004-10-07 11:00:00,52.02,52.03,51.34,51.34,298000.0,43.1123,43.1206,42.5487,42.5487,298000.0
2004-10-07 11:30:00,51.3,51.33,50.55,50.69,419100.0,42.5156,42.5404,41.894,42.01,419100.0
2004-10-07 12:00:00,50.67,51.25,50.57,51.22,288700.0,41.9935,42.4741,41.9106,42.4493,288700.0
2004-10-07 12:30:00,51.22,51.36,51.06,51.33,95400.0,42.4493,42.5653,42.3167,42.5404,95400.0
2004-10-07 13:00:00,51.34,51.69,51.34,51.65,146400.0,42.5487,42.8388,42.5487,42.8056,146400.0
2004-10-07 13:30:00,51.65,51.86,51.56,51.62,147900.0,42.8056,42.9797,42.7311,42.7808,147900.0
2004-10-07 14:00:00,51.63,51.68,51.55,51.64,78400.0,42.7891,42.8305,42.7228,42.7974,78400.0
2004-10-07 14:30:00,51.63,51.64,51.24,51.24,236900.0,42.7891,42.7974,42.4659,42.4659,236900.0
2004-10-07 15:00:00,51.24,51.25,50.42,50.45,465300.0,42.4659,42.4741,41.7863,41.8111,465300.0
2004-10-07 15:30:00,50.45,50.75,50.41,50.53,461900.0,41.8111,42.0598,41.778,41.8774,461900.0
2004-10-08 09:30:00,50.9,51.3,50.67,50.92,473500.0,42.1841,42.5156,41.9935,42.2006,473500.0
2004-10-08 10:00:00,50.91,50.92,49.51,49.68,704500.0,42.1924,42.2006,41.0321,41.173,704500.0
2004-10-08 10:30:00,49.7,50.32,49.64,50.32,449100.0,41.1896,41.7034,41.1398,41.7034,449100.0
2004-10-08 11:00:00,50.33,50.4,50.28,50.35,248400.0,41.7117,41.7697,41.6702,41.7283,248400.0
2004-10-08 11:30:00,50.3,50.72,50.21,50.57,242400.0,41.6868,42.0349,41.6122,41.9106,242400.0
2004-10-08 12:00:00,50.57,50.96,50.57,50.88,95000.0,41.9106,42.2338,41.9106,42.1675,95000.0
2004-10-08 12:30:00,50.87,50.99,50.74,50.85,120700.0,42.1592,42.2587,42.0515,42.1426,120700.0
2004-10-08 13:00:00,50.85,50.85,50.62,50.82,145000.0,42.1426,42.1426,41.952,42.1178,145000.0
2004-10-08 13:30:00,50.81,50.81,50.53,50.7,127500.0,42.1095,42.1095,41.8774,42.0183,127500.0
2004-10-08 14:00:00,50.68,50.75,50.58,50.7,177400.0,42.0017,42.0598,41.9189,42.0183,177400.0
2004-10-08 14:30:00,50.7,50.78,50.52,50.52,181800.0,42.0183,42.0846,41.8691,41.8691,181800.0
2004-10-08 15:00:00,50.52,50.82,50.51,50.71,242500.0,41.8691,42.1178,41.8609,42.0266,242500.0
2004-10-08 15:30:00,50.71,50.74,50.51,50.66,320100.0,42.0266,42.0515,41.8609,41.9852,320100.0
2004-10-11 09:30:00,50.55,51.13,50.2,50.31,256700.0,41.894,42.3747,41.6039,41.6951,256700.0
2004-10-11 10:00:00,50.3,50.37,49.95,50.15,299500.0,41.6868,41.7448,41.3967,41.5625,299500.0
2004-10-11 10:30:00,50.14,50.4,49.82,50.4,174100.0,41.5542,41.7697,41.289,41.7697,174100.0
2004-10-11 11:00:00,50.4,50.59,50.25,50.34,147700.0,41.7697,41.9272,41.6454,41.72,147700.0
2004-10-11 11:30:00,50.34,50.46,50.33,50.45,65400.0,41.72,41.8194,41.7117,41.8111,65400.0
2004-10-11 12:00:00,50.46,50.53,50.25,50.43,153800.0,41.8194,41.8774,41.6454,41.7946,153800.0
2004-10-11 12:30:00,50.4,50.44,50.33,50.38,65400.0,41.7697,41.8028,41.7117,41.7531,65400.0
2004-10-11 13:00:00,50.35,50.46,50.35,50.35,37800.0,41.7283,41.8194,41.7283,41.7283,37800.0
2004-10-11 13:30:00,50.35,50.4,50.23,50.27,87000.0,41.7283,41.7697,41.6288,41.662,87000.0
2004-10-11 14:00:00,50.29,50.37,50.22,50.22,66000.0,41.6785,41.7448,41.6205,41.6205,66000.0
2004-10-11 14:30:00,50.22,50.29,50.15,50.22,78300.0,41.6205,41.6785,41.5625,41.6205,78300.0
2004-10-11 15:00:00,50.2,50.39,50.19,50.22,64400.0,41.6039,41.7614,41.5957,41.6205,64400.0
2004-10-11 15:30:00,50.22,50.35,50.2,50.29,152500.0,41.6205,41.7283,41.6039,41.6785,152500.0
2004-10-12 09:30:00,49.95,50.35,49.65,50.14,356300.0,41.3967,41.7283,41.1481,41.5542,356300.0
2004-10-12 10:00:00,50.14,50.63,50.06,50.5,232000.0,41.5542,41.9603,41.4879,41.8526,232000.0
2004-10-12 10:30:00,50.5,50.67,50.1,50.38,155400.0,41.8526,41.9935,41.5211,41.7531,155400.0
2004-10-12 11:00:00,50.36,50.39,50.12,50.13,107100.0,41.7365,41.7614,41.5376,41.5459,107100.0
2004-10-12 11:30:00,50.13,50.24,49.93,50.22,112300.0,41.5459,41.6371,41.3802,41.6205,112300.0
2004-10-12 12:00:00,50.22,50.24,49.95,50.09,63900.0,41.6205,41.6371,41.3967,41.5128,63900.0
2004-10-12 12:30:00,50.06,50.1,49.92,50.07,117000.0,41.4879,41.5211,41.3719,41.4962,117000.0
2004-10-12 13:00:00,50.05,50.05,49.91,49.99,117400.0,41.4796,41.4796,41.3636,41.4299,117400.0
2004-10-12 13:30:00,49.98,50.0,49.85,50.0,137000.0,41.4216,41.4382,41.3139,41.4382,137000.0
2004-10-12 14:00:00,50.0,50.13,49.9,50.08,152600.0,41.4382,41.5459,41.3553,41.5045,152600.0
2004-10-12 14:30:00,50.07,50.35,50.07,50.2,160400.0,41.4962,41.7283,41.4962,41.6039,160400.0
2004-10-12 15:00:00,50.21,50.3,50.13,50.24,172000.0,41.6122,41.6868,41.5459,41.6371,172000.0
2004-10-12 15:30:00,50.24,50.33,50.13,50.32,317900.0,41.6371,41.7117,41.5459,41.7034,317900.0
2004-10-13 09:30:00,50.14,50.17,49.1,49.49,304300.0,41.5542,41.5791,40.6923,41.0155,304300.0
2004-10-13 10:00:00,49.46,49.65,49.22,49.3,392800.0,40.9907,41.1481,40.7917,40.8581,392800.0
2004-10-13 10:30:00,49.28,49.37,49.0,49.3,430200.0,40.8415,40.9161,40.6094,40.8581,430200.0
2004-10-13 11:00:00,49.31,49.56,49.22,49.53,212000.0,40.8663,41.0735,40.7917,41.0487,212000.0
2004-10-13 11:30:00,49.53,49.6,49.16,49.36,88500.0,41.0487,41.1067,40.742,40.9078,88500.0
2004-10-13 12:00:00,49.38,49.4,49.24,49.33,96900.0,40.9244,40.9409,40.8083,40.8829,96900.0
2004-10-13 12:30:00,49.34,49.41,49.3,49.33,56300.0,40.8912,40.9492,40.8581,40.8829,56300.0
2004-10-13 13:00:00,49.33,49.42,49.19,49.19,117500.0,40.8829,40.9575,40.7669,40.7669,117500.0
2004-10-13 13:30:00,49.2,49.3,49.11,49.25,179300.0,40.7752,40.8581,40.7006,40.8166,179300.0
2004-10-13 14:00:00,49.24,49.6,49.15,49.23,164800.0,40.8083,41.1067,40.7337,40.8,164800.0
2004-10-13 14:30:00,49.24,49.33,49.1,49.25,139600.0,40.8083,40.8829,40.6923,40.8166,139600.0
2004-10-13 15:00:00,49.35,49.37,49.11,49.15,171300.0,40.8995,40.9161,40.7006,40.7337,171300.0
2004-10-13 15:30:00,49.19,49.25,48.98,49.17,483400.0,40.7669,40.8166,40.5928,40.7503,483400.0
2004-10-14 09:30:00,49.18,49.3,48.56,48.81,286800.0,40.7586,40.8581,40.2448,40.452,286800.0
2004-10-14 10:00:00,48.9,49.43,48.9,49.34,203600.0,40.5265,40.9658,40.5265,40.8912,203600.0
2004-10-14 10:30:00,49.34,49.47,49.2,49.2,87300.0,40.8912,40.9989,40.7752,40.7752,87300.0
2004-10-14 11:00:00,49.21,49.23,48.96,49.2,102600.0,40.7835,40.8,40.5763,40.7752,102600.0
2004-10-14 11:30:00,49.21,49.28,49.0,49.0,117000.0,40.7835,40.8415,40.6094,40.6094,117000.0
2004-10-14 12:00:00,49.04,49.24,48.96,49.17,91800.0,40.6426,40.8083,40.5763,40.7503,91800.0
2004-10-14 12:30:00,49.18,49.24,49.1,49.12,57200.0,40.7586,40.8083,40.6923,40.7089,57200.0
2004-10-14 13:00:00,49.14,49.24,49.05,49.23,79000.0,40.7254,40.8083,40.6509,40.8,79000.0
2004-10-14 13:30:00,49.23,49.27,49.14,49.19,95100.0,40.8,40.8332,40.7254,40.7669,95100.0
2004-10-14 14:00:00,49.19,49.23,48.95,49.04,65000.0,40.7669,40.8,40.568,40.6426,65000.0
2004-10-14 14:30:00,49.0,49.03,48.96,48.98,93000.0,40.6094,40.6343,40.5763,40.5928,93000.0
2004-10-14 15:00:00,48.96,48.97,48.82,48.88,92900.0,40.5763,40.5846,40.4602,40.51,92900.0
2004-10-14 15:30:00,48.89,49.05,48.85,48.94,222100.0,40.5183,40.6509,40.4851,40.5597,222100.0
2004-10-15 09:30:00,49.01,49.21,48.58,48.7,167000.0,40.6177,40.7835,40.2613,40.3608,167000.0
2004-10-15 10:00:00,48.7,48.9,48.7,48.84,117000.0,40.3608,40.5265,40.3608,40.4768,117000.0
2004-10-15 10:30:00,48.84,48.97,48.78,48.95,50500.0,40.4768,40.5846,40.4271,40.568,50500.0
2004-10-15 11:00:00,48.95,48.95,48.76,48.91,50000.0,40.568,40.568,40.4105,40.5348,50000.0
2004-10-15 11:30:00,48.91,48.96,48.86,48.91,32800.0,40.5348,40.5763,40.4934,40.5348,32800.0
2004-10-15 12:00:00,48.91,49.09,48.76,49.09,57000.0,40.5348,40.684,40.4105,40.684,57000.0
2004-10-15 12:30:00,49.09,49.09,48.9,48.92,35400.0,40.684,40.684,40.5265,40.5431,35400.0
2004-10-15 13:00:00,48.92,48.95,48.9,48.9,24100.0,40.5431,40.568,40.5265,40.5265,24100.0
2004-10-15 13:30:00,48.9,49.06,48.86,49.02,58800.0,40.5265,40.6591,40.4934,40.626,58800.0
2004-10-15 14:00:00,49.04,49.07,48.84,48.85,58600.0,40.6426,40.6674,40.4768,40.4851,58600.0
2004-10-15 14:30:00,48.87,48.92,48.81,48.91,46200.0,40.5017,40.5431,40.452,40.5348,46200.0
2004-10-15 15:00:00,48.86,48.96,48.7,48.96,76300.0,40.4934,40.5763,40.3608,40.5763,76300.0
2004-10-15 15:30:00,48.96,48.99,48.78,48.78,136000.0,40.5763,40.6011,40.4271,40.4271,136000.0
2004-10-18 09:30:00,48.0,48.4,47.5,48.36,318200.0,39.7807,40.1122,39.3663,40.079,318200.0
2004-10-18 10:00:00,48.35,48.49,48.1,48.17,264100.0,40.0707,40.1868,39.8635,39.9215,264100.0
2004-10-18 10:30:00,48.17,48.26,47.95,48.01,85800.0,39.9215,39.9961,39.7392,39.7889,85800.0
2004-10-18 11:00:00,47.99,48.22,47.85,48.2,120300.0,39.7724,39.963,39.6563,39.9464,120300.0
2004-10-18 11:30:00,48.17,48.22,47.95,47.95,150600.0,39.9215,39.963,39.7392,39.7392,150600.0
2004-10-18 12:00:00,47.95,48.28,47.95,48.23,144900.0,39.7392,40.0127,39.7392,39.9713,144900.0
2004-10-18 12:30:00,48.24,48.36,48.22,48.29,65800.0,39.9796,40.079,39.963,40.021,65800.0
2004-10-18 13:00:00,48.3,48.7,48.29,48.69,184300.0,40.0293,40.3608,40.021,40.3525,184300.0
2004-10-18 13:30:00,48.69,48.74,48.5,48.66,112900.0,40.3525,40.3939,40.195,40.3276,112900.0
2004-10-18 14:00:00,48.69,49.07,48.68,49.02,241100.0,40.3525,40.6674,40.3442,40.626,241100.0
2004-10-18 14:30:00,49.01,49.08,48.87,49.0,192800.0,40.6177,40.6757,40.5017,40.6094,192800.0
2004-10-18 15:00:00,48.97,49.19,48.92,49.05,208100.0,40.5846,40.7669,40.5431,40.6509,208100.0
2004-10-18 15:30:00,49.05,49.2,48.98,49.19,145800.0,40.6509,40.7752,40.5928,40.7669,145800.0
2004-10-19 09:30:00,49.01,49.6,48.9,49.52,189100.0,40.6177,41.1067,40.5265,41.0404,189100.0
2004-10-19 10:00:00,49.53,49.71,49.07,49.07,132800.0,41.0487,41.1978,40.6674,40.6674,132800.0
2004-10-19 10:30:00,49.07,49.08,48.64,48.9,168700.0,40.6674,40.6757,40.3111,40.5265,168700.0
2004-10-19 11:00:00,48.9,48.96,48.54,48.59,106800.0,40.5265,40.5763,40.2282,40.2696,106800.0
2004-10-19 11:30:00,48.61,48.84,48.59,48.77,61000.0,40.2862,40.4768,40.2696,40.4188,61000.0
2004-10-19 12:00:00,48.76,48.85,48.67,48.74,42200.0,40.4105,40.4851,40.3359,40.3939,42200.0
2004-10-19 12:30:00,48.75,48.75,48.56,48.64,42100.0,40.4022,40.4022,40.2448,40.3111,42100.0
2004-10-19 13:00:00,48.6,48.67,48.49,48.61,60400.0,40.2779,40.3359,40.1868,40.2862,60400.0
2004-10-19 13:30:00,48.61,48.73,48.44,48.45,58900.0,40.2862,40.3857,40.1453,40.1536,58900.0
2004-10-19 14:00:00,48.45,48.46,48.31,48.39,92200.0,40.1536,40.1619,40.0376,40.1039,92200.0
2004-10-19 14:30:00,48.38,48.48,48.32,48.37,66100.0,40.0956,40.1785,40.0459,40.0873,66100.0
2004-10-19 15:00:00,48.42,48.42,48.25,48.35,80800.0,40.1287,40.1287,39.9878,40.0707,80800.0
2004-10-19 15:30:00,48.34,48.45,48.26,48.35,171900.0,40.0624,40.1536,39.9961,40.0707,171900.0
2004-10-20 09:30:00,48.1,48.3,47.88,48.1,148900.0,39.8635,40.0293,39.6812,39.8635,148900.0
2004-10-20 10:00:00,48.06,48.28,48.04,48.18,144600.0,39.8304,40.0127,39.8138,39.9298,144600.0
2004-10-20 10:30:00,48.15,48.19,47.9,47.98,118100.0,39.905,39.9381,39.6978,39.7641,118100.0
2004-10-20 11:00:00,47.98,48.23,47.98,48.13,81800.0,39.7641,39.9713,39.7641,39.8884,81800.0
2004-10-20 11:30:00,48.13,48.2,48.08,48.13,113700.0,39.8884,39.9464,39.847,39.8884,113700.0
2004-10-20 12:00:00,48.17,48.49,48.11,48.4,77300.0,39.9215,40.1868,39.8718,40.1122,77300.0
2004-10-20 12:30:00,48.42,48.48,48.21,48.25,50100.0,40.1287,40.1785,39.9547,39.9878,50100.0
2004-10-20 13:00:00,48.26,48.38,48.17,48.38,28300.0,39.9961,40.0956,39.9215,40.0956,28300.0
2004-10-20 13:30:00,48.35,48.35,48.14,48.14,24300.0,40.0707,40.0707,39.8967,39.8967,24300.0
2004-10-20 14:00:00,48.15,48.27,48.1,48.13,88400.0,39.905,40.0044,39.8635,39.8884,88400.0
2004-10-20 14:30:00,48.13,48.2,48.0,48.19,81200.0,39.8884,39.9464,39.7807,39.9381,81200.0
2004-10-20 15:00:00,48.2,48.2,48.0,48.17,61900.0,39.9464,39.9464,39.7807,39.9215,61900.0
2004-10-20 15:30:00,48.16,48.22,48.04,48.13,130600.0,39.9133,39.963,39.8138,39.8884,130600.0
2004-10-21 09:30:00,48.49,48.49,47.95,48.35,131200.0,40.1868,40.1868,39.7392,40.0707,131200.0
2004-10-21 10:00:00,48.33,48.45,47.95,48.09,115800.0,40.0541,40.1536,39.7392,39.8552,115800.0
2004-10-21 10:30:00,48.1,48.67,47.98,48.67,103400.0,39.8635,40.3359,39.7641,40.3359,103400.0
2004-10-21 11:00:00,48.66,49.0,48.55,48.85,139400.0,40.3276,40.6094,40.2365,40.4851,139400.0
2004-10-21 11:30:00,48.89,49.31,48.61,48.62,140400.0,40.5183,40.8663,40.2862,40.2945,140400.0
2004-10-21 12:00:00,48.64,48.77,48.4,48.45,101300.0,40.3111,40.4188,40.1122,40.1536,101300.0
2004-10-21 12:30:00,48.46,48.58,48.32,48.47,79700.0,40.1619,40.2613,40.0459,40.1702,79700.0
2004-10-21 13:00:00,48.5,48.5,48.1,48.24,98700.0,40.195,40.195,39.8635,39.9796,98700.0
2004-10-21 13:30:00,48.25,48.3,47.95,47.99,123000.0,39.9878,40.0293,39.7392,39.7724,123000.0
2004-10-21 14:00:00,47.98,48.32,47.98,48.29,56800.0,39.7641,40.0459,39.7641,40.021,56800.0
2004-10-21 14:30:00,48.3,48.4,48.24,48.39,104400.0,40.0293,40.1122,39.9796,40.1039,104400.0
2004-10-21 15:00:00,48.4,48.47,48.3,48.39,146200.0,40.1122,40.1702,40.0293,40.1039,146200.0
2004-10-21 15:30:00,48.38,48.45,48.32,48.36,85900.0,40.0956,40.1536,40.0459,40.079,85900.0
2004-10-22 09:30:00,48.51,48.51,47.75,48.1,129800.0,40.2033,40.2033,39.5735,39.8635,129800.0
2004-10-22 10:00:00,48.05,48.11,47.84,48.1,67300.0,39.8221,39.8718,39.6481,39.8635,67300.0
2004-10-22 10:30:00,48.09,48.09,47.82,47.97,82500.0,39.8552,39.8552,39.6315,39.7558,82500.0
2004-10-22 11:00:00,47.97,47.98,47.6,47.75,110200.0,39.7558,39.7641,39.4492,39.5735,110200.0
2004-10-22 11:30:00,47.75,47.84,47.55,47.76,93900.0,39.5735,39.6481,39.4077,39.5818,93900.0
2004-10-22 12:00:00,47.77,48.15,47.73,48.03,57500.0,39.59,39.905,39.5569,39.8055,57500.0
2004-10-22 12:30:00,48.02,48.04,47.8,47.92,60400.0,39.7972,39.8138,39.6149,39.7144,60400.0
2004-10-22 13:00:00,47.94,48.0,47.83,48.0,58400.0,39.7309,39.7807,39.6398,39.7807,58400.0
2004-10-22 13:30:00,48.01,48.01,47.65,47.69,106500.0,39.7889,39.7889,39.4906,39.5237,106500.0
2004-10-22 14:00:00,47.69,47.87,47.66,47.79,69300.0,39.5237,39.6729,39.4989,39.6066,69300.0
2004-10-22 14:30:00,47.79,47.93,47.69,47.72,56500.0,39.6066,39.7226,39.5237,39.5486,56500.0
2004-10-22 15:00:00,47.72,47.74,47.51,47.53,181300.0,39.5486,39.5652,39.3746,39.3911,181300.0
2004-10-22 15:30:00,47.52,47.59,47.47,47.47,217900.0,39.3829,39.4409,39.3414,39.3414,217900.0
2004-10-25 09:30:00,49.28,49.38,48.78,49.38,470600.0,40.8415,40.9244,40.4271,40.9244,470600.0
2004-10-25 10:00:00,49.38,51.24,49.37,51.14,680600.0,40.9244,42.4659,40.9161,42.383,680600.0
2004-10-25 10:30:00,51.12,51.15,50.72,50.91,466500.0,42.3664,42.3913,42.0349,42.1924,466500.0
2004-10-25 11:00:00,50.93,51.44,50.77,51.19,283800.0,42.2089,42.6316,42.0763,42.4244,283800.0
2004-10-25 11:30:00,51.21,51.76,51.14,51.7,439600.0,42.441,42.8968,42.383,42.8471,439600.0
2004-10-25 12:00:00,51.7,51.72,51.36,51.4,173500.0,42.8471,42.8637,42.5653,42.5985,173500.0
2004-10-25 12:30:00,51.41,51.46,51.01,51.13,143200.0,42.6067,42.6482,42.2752,42.3747,143200.0
2004-10-25 13:00:00,51.18,51.3,50.87,51.18,137500.0,42.4161,42.5156,42.1592,42.4161,137500.0
2004-10-25 13:30:00,51.19,51.32,51.0,51.03,137500.0,42.4244,42.5322,42.2669,42.2918,137500.0
2004-10-25 14:00:00,51.05,51.15,50.81,51.04,147500.0,42.3084,42.3913,42.1095,42.3001,147500.0
2004-10-25 14:30:00,51.05,51.37,51.04,51.22,143500.0,42.3084,42.5736,42.3001,42.4493,143500.0
2004-10-25 15:00:00,51.15,51.5,51.1,51.48,180200.0,42.3913,42.6813,42.3498,42.6648,180200.0
2004-10-25 15:30:00,51.48,51.55,51.22,51.47,308500.0,42.6648,42.7228,42.4493,42.6565,308500.0
2004-10-26 09:30:00,52.95,53.85,52.52,53.65,694600.0,43.883,44.6289,43.5267,44.4632,694600.0
2004-10-26 10:00:00,53.67,55.15,53.54,55.07,885500.0,44.4797,45.7063,44.372,45.64,885500.0
2004-10-26 10:30:00,55.06,55.1,54.65,54.77,406500.0,45.6317,45.6649,45.2919,45.3914,406500.0
2004-10-26 11:00:00,54.77,54.82,54.25,54.3,295200.0,45.3914,45.4328,44.9604,45.0019,295200.0
2004-10-26 11:30:00,54.3,54.58,53.9,54.56,237400.0,45.0019,45.2339,44.6704,45.2173,237400.0
2004-10-26 12:00:00,54.57,54.65,54.25,54.44,169400.0,45.2256,45.2919,44.9604,45.1179,169400.0
2004-10-26 12:30:00,54.44,54.5,54.01,54.1,82400.0,45.1179,45.1676,44.7615,44.8361,82400.0
2004-10-26 13:00:00,54.13,54.4,54.13,54.29,133500.0,44.861,45.0847,44.861,44.9936,133500.0
2004-10-26 13:30:00,54.29,54.4,53.89,53.92,153600.0,44.9936,45.0847,44.6621,44.6869,153600.0
2004-10-26 14:00:00,53.87,54.35,53.6,54.11,176300.0,44.6455,45.0433,44.4217,44.8444,176300.0
2004-10-26 14:30:00,54.11,54.23,53.99,54.18,100400.0,44.8444,44.9439,44.745,44.9024,100400.0
2004-10-26 15:00:00,54.17,54.2,54.0,54.07,179600.0,44.8941,44.919,44.7532,44.8113,179600.0
2004-10-26 15:30:00,54.08,54.52,53.89,54.5,318900.0,44.8195,45.1842,44.6621,45.1676,318900.0
2004-10-27 09:30:00,54.52,54.6,53.51,53.73,385300.0,45.1842,45.2505,44.3471,44.5295,385300.0
2004-10-27 10:00:00,53.73,55.06,53.73,54.27,375000.0,44.5295,45.6317,44.5295,44.977,375000.0
2004-10-27 10:30:00,54.34,55.2,54.34,55.2,227900.0,45.035,45.7478,45.035,45.7478,227900.0
2004-10-27 11:00:00,55.23,55.37,54.61,54.82,160000.0,45.7726,45.8886,45.2588,45.4328,160000.0
2004-10-27 11:30:00,54.83,54.95,54.36,54.43,100300.0,45.4411,45.5406,45.0516,45.1096,100300.0
2004-10-27 12:00:00,54.41,54.46,54.16,54.27,102900.0,45.093,45.1345,44.8858,44.977,102900.0
2004-10-27 12:30:00,54.27,54.37,54.15,54.23,146200.0,44.977,45.0599,44.8776,44.9439,146200.0
2004-10-27 13:00:00,54.22,54.24,53.87,53.92,133200.0,44.9356,44.9521,44.6455,44.6869,133200.0
2004-10-27 13:30:00,53.92,54.2,53.9,54.08,69600.0,44.6869,44.919,44.6704,44.8195,69600.0
2004-10-27 14:00:00,54.09,54.71,54.03,54.53,179200.0,44.8278,45.3417,44.7781,45.1925,179200.0
2004-10-27 14:30:00,54.54,54.7,54.26,54.3,143400.0,45.2008,45.3334,44.9687,45.0019,143400.0
2004-10-27 15:00:00,54.31,54.75,54.31,54.67,136900.0,45.0102,45.3748,45.0102,45.3085,136900.0
2004-10-27 15:30:00,54.67,55.05,54.66,55.05,178800.0,45.3085,45.6234,45.3002,45.6234,178800.0
2004-10-28 09:30:00,55.1,55.49,54.8,55.2,165000.0,45.6649,45.9881,45.4163,45.7478,165000.0
2004-10-28 10:00:00,55.2,55.33,54.99,55.1,170800.0,45.7478,45.8555,45.5737,45.6649,170800.0
2004-10-28 10:30:00,55.08,55.4,55.04,55.35,104600.0,45.6483,45.9135,45.6152,45.8721,104600.0
2004-10-28 11:00:00,55.37,55.59,55.28,55.56,82500.0,45.8886,46.071,45.8141,46.0461,82500.0
2004-10-28 11:30:00,55.55,55.56,55.33,55.42,39300.0,46.0378,46.0461,45.8555,45.9301,39300.0
2004-10-28 12:00:00,55.44,55.57,55.17,55.57,60700.0,45.9467,46.0544,45.7229,46.0544,60700.0
2004-10-28 12:30:00,55.56,55.69,55.49,55.55,56400.0,46.0461,46.1539,45.9881,46.0378,56400.0
2004-10-28 13:00:00,55.53,55.57,55.38,55.57,51200.0,46.0212,46.0544,45.8969,46.0544,51200.0
2004-10-28 13:30:00,55.57,55.6,55.14,55.18,59300.0,46.0544,46.0793,45.698,45.7312,59300.0
2004-10-28 14:00:00,55.18,55.2,54.89,55.18,74900.0,45.7312,45.7478,45.4908,45.7312,74900.0
2004-10-28 14:30:00,55.15,55.17,54.89,55.12,50400.0,45.7063,45.7229,45.4908,45.6815,50400.0
2004-10-28 15:00:00,55.14,55.24,54.96,54.96,56500.0,45.698,45.7809,45.5489,45.5489,56500.0
2004-10-28 15:30:00,54.96,55.01,54.81,54.91,140500.0,45.5489,45.5903,45.4245,45.5074,140500.0
2004-10-29 09:30:00,54.99,55.3,54.65,54.88,158500.0,45.5737,45.8306,45.2919,45.4826,158500.0
2004-10-29 10:00:00,54.83,54.83,54.28,54.37,180200.0,45.4411,45.4411,44.9853,45.0599,180200.0
2004-10-29 10:30:00,54.44,54.44,54.19,54.19,109400.0,45.1179,45.1179,44.9107,44.9107,109400.0
2004-10-29 11:00:00,54.19,54.31,54.17,54.22,70800.0,44.9107,45.0102,44.8941,44.9356,70800.0
2004-10-29 11:30:00,54.23,54.36,54.17,54.33,60100.0,44.9439,45.0516,44.8941,45.0267,60100.0
2004-10-29 12:00:00,54.32,54.32,53.8,54.15,130500.0,45.0184,45.0184,44.5875,44.8776,130500.0
2004-10-29 12:30:00,54.14,54.15,54.01,54.15,33300.0,44.8693,44.8776,44.7615,44.8776,33300.0
2004-10-29 13:00:00,54.18,54.29,54.17,54.28,43200.0,44.9024,44.9936,44.8941,44.9853,43200.0
2004-10-29 13:30:00,54.28,54.34,54.19,54.2,66600.0,44.9853,45.035,44.9107,44.919,66600.0
2004-10-29 14:00:00,54.2,54.68,54.17,54.54,81900.0,44.919,45.3168,44.8941,45.2008,81900.0
2004-10-29 14:30:00,54.54,54.57,54.43,54.55,42600.0,45.2008,45.2256,45.1096,45.2091,42600.0
2004-10-29 15:00:00,54.56,54.75,54.56,54.69,64800.0,45.2173,45.3748,45.2173,45.3251,64800.0
2004-10-29 15:30:00,54.7,55.02,54.7,54.88,182800.0,45.3334,45.5986,45.3334,45.4826,182800.0
2004-11-01 09:30:00,55.0,55.68,54.9,55.03,195500.0,45.582,46.1456,45.4991,45.6069,195500.0
2004-11-01 10:00:00,55.02,55.26,54.51,54.6,161700.0,45.5986,45.7975,45.1759,45.2505,161700.0
2004-11-01 10:30:00,54.59,55.01,54.58,54.98,78900.0,45.2422,45.5903,45.2339,45.5654,78900.0
2004-11-01 11:00:00,54.95,55.1,54.9,54.9,122000.0,45.5406,45.6649,45.4991,45.4991,122000.0
2004-11-01 11:30:00,54.89,55.1,54.85,55.02,37100.0,45.4908,45.6649,45.4577,45.5986,37100.0
2004-11-01 12:00:00,55.02,55.6,55.02,55.5,127500.0,45.5986,46.0793,45.5986,45.9964,127500.0
2004-11-01 12:30:00,55.5,55.56,55.44,55.47,35600.0,45.9964,46.0461,45.9467,45.9715,35600.0
2004-11-01 13:00:00,55.47,55.5,55.38,55.43,74300.0,45.9715,45.9964,45.8969,45.9384,74300.0
2004-11-01 13:30:00,55.42,55.58,55.42,55.48,57400.0,45.9301,46.0627,45.9301,45.9798,57400.0
2004-11-01 14:00:00,55.5,55.74,55.46,55.64,72300.0,45.9964,46.1953,45.9632,46.1124,72300.0
2004-11-01 14:30:00,55.61,55.85,55.53,55.65,59000.0,46.0875,46.2865,46.0212,46.1207,59000.0
2004-11-01 15:00:00,55.66,55.8,55.47,55.53,78500.0,46.129,46.245,45.9715,46.0212,78500.0
2004-11-01 15:30:00,55.51,55.59,55.41,55.55,90400.0,46.0047,46.071,45.9218,46.0378,90400.0
2004-11-02 09:30:00,55.6,56.03,55.27,55.8,145600.0,46.0793,46.4356,45.8058,46.245,145600.0
2004-11-02 10:00:00,55.76,55.79,55.35,55.64,158500.0,46.2119,46.2367,45.8721,46.1124,158500.0
2004-11-02 10:30:00,55.64,55.97,55.62,55.8,64400.0,46.1124,46.3859,46.0958,46.245,64400.0
2004-11-02 11:00:00,55.81,56.22,55.81,55.97,82500.0,46.2533,46.5931,46.2533,46.3859,82500.0
2004-11-02 11:30:00,56.06,56.28,56.0,56.0,82000.0,46.4605,46.6428,46.4108,46.4108,82000.0
2004-11-02 12:00:00,55.99,56.26,55.99,56.24,74200.0,46.4025,46.6262,46.4025,46.6097,74200.0
2004-11-02 12:30:00,56.24,56.34,56.14,56.31,71900.0,46.6097,46.6925,46.5268,46.6677,71900.0
2004-11-02 13:00:00,56.3,56.5,56.28,56.43,52500.0,46.6594,46.8251,46.6428,46.7671,52500.0
2004-11-02 13:30:00,56.43,56.49,56.31,56.36,56100.0,46.7671,46.8169,46.6677,46.7091,56100.0
2004-11-02 14:00:00,56.36,56.78,56.36,56.66,131300.0,46.7091,47.0572,46.7091,46.9578,131300.0
2004-11-02 14:30:00,56.67,56.85,56.25,56.58,107200.0,46.966,47.1152,46.618,46.8915,107200.0
2004-11-02 15:00:00,56.58,56.59,56.14,56.27,131700.0,46.8915,46.8997,46.5268,46.6345,131700.0
2004-11-02 15:30:00,56.3,56.47,56.09,56.19,118200.0,46.6594,46.8003,46.4854,46.5682,118200.0
2004-11-03 09:30:00,56.19,56.66,55.6,56.66,297700.0,46.5682,46.9578,46.0793,46.9578,297700.0
2004-11-03 10:00:00,56.71,56.9,55.83,55.93,158300.0,46.9992,47.1567,46.2699,46.3528,158300.0
2004-11-03 10:30:00,55.93,56.21,55.92,55.93,89500.0,46.3528,46.5848,46.3445,46.3528,89500.0
2004-11-03 11:00:00,55.97,56.18,55.67,56.14,133600.0,46.3859,46.5599,46.1373,46.5268,133600.0
2004-11-03 11:30:00,56.14,56.2,56.0,56.16,47900.0,46.5268,46.5765,46.4108,46.5434,47900.0
2004-11-03 12:00:00,56.16,56.68,56.16,56.39,76400.0,46.5434,46.9743,46.5434,46.734,76400.0
2004-11-03 12:30:00,56.38,56.6,56.38,56.45,37300.0,46.7257,46.908,46.7257,46.7837,37300.0
2004-11-03 13:00:00,56.44,56.6,56.44,56.53,41300.0,46.7754,46.908,46.7754,46.85,41300.0
2004-11-03 13:30:00,56.53,56.58,56.39,56.4,52100.0,46.85,46.8915,46.734,46.7423,52100.0
2004-11-03 14:00:00,56.42,56.48,56.27,56.4,38900.0,46.7588,46.8086,46.6345,46.7423,38900.0
2004-11-03 14:30:00,56.4,56.43,56.23,56.34,35600.0,46.7423,46.7671,46.6014,46.6925,35600.0
2004-11-03 15:00:00,56.33,56.49,56.16,56.49,74300.0,46.6843,46.8169,46.5434,46.8169,74300.0
2004-11-03 15:30:00,56.49,56.5,56.3,56.31,171200.0,46.8169,46.8251,46.6594,46.6677,171200.0
2004-11-04 09:30:00,55.5,55.51,54.51,54.9,420400.0,45.9964,46.0047,45.1759,45.4991,420400.0
2004-11-04 10:00:00,54.85,55.17,54.84,54.86,174100.0,45.4577,45.7229,45.4494,45.466,174100.0
2004-11-04 10:30:00,54.86,55.03,54.64,54.94,128800.0,45.466,45.6069,45.2836,45.5323,128800.0
2004-11-04 11:00:00,54.94,55.3,54.92,55.08,205700.0,45.5323,45.8306,45.5157,45.6483,205700.0
2004-11-04 11:30:00,55.07,55.27,54.95,55.03,118000.0,45.64,45.8058,45.5406,45.6069,118000.0
2004-11-04 12:00:00,55.05,55.38,54.96,55.1,62000.0,45.6234,45.8969,45.5489,45.6649,62000.0
2004-11-04 12:30:00,55.11,55.22,55.05,55.14,87600.0,45.6732,45.7643,45.6234,45.698,87600.0
2004-11-04 13:00:00,55.13,55.36,55.0,55.36,116700.0,45.6897,45.8804,45.582,45.8804,116700.0
2004-11-04 13:30:00,55.31,55.51,55.21,55.43,61100.0,45.8389,46.0047,45.756,45.9384,61100.0
2004-11-04 14:00:00,55.44,55.59,55.44,55.49,123200.0,45.9467,46.071,45.9467,45.9881,123200.0
2004-11-04 14:30:00,55.5,55.65,55.49,55.61,62700.0,45.9964,46.1207,45.9881,46.0875,62700.0
2004-11-04 15:00:00,55.62,55.73,55.53,55.62,129300.0,46.0958,46.187,46.0212,46.0958,129300.0
2004-11-04 15:30:00,55.61,55.77,55.59,55.66,180900.0,46.0875,46.2202,46.071,46.129,180900.0
2004-11-05 09:30:00,56.0,56.6,55.2,55.6,514400.0,46.4108,46.908,45.7478,46.0793,514400.0
2004-11-05 10:00:00,55.59,55.68,55.4,55.48,197800.0,46.071,46.1456,45.9135,45.9798,197800.0
2004-11-05 10:30:00,55.48,55.57,54.66,54.77,351300.0,45.9798,46.0544,45.3002,45.3914,351300.0
2004-11-05 11:00:00,54.79,54.93,54.55,54.76,195800.0,45.408,45.524,45.2091,45.3831,195800.0
2004-11-05 11:30:00,54.76,54.9,54.7,54.8,136300.0,45.3831,45.4991,45.3334,45.4163,136300.0
2004-11-05 12:00:00,54.8,54.91,54.74,54.78,87000.0,45.4163,45.5074,45.3665,45.3997,87000.0
2004-11-05 12:30:00,54.78,54.85,54.75,54.79,38800.0,45.3997,45.4577,45.3748,45.408,38800.0
2004-11-05 13:00:00,54.8,54.8,54.6,54.73,99400.0,45.4163,45.4163,45.2505,45.3582,99400.0
2004-11-05 13:30:00,54.73,54.74,54.53,54.54,81400.0,45.3582,45.3665,45.1925,45.2008,81400.0
2004-11-05 14:00:00,54.55,54.72,54.55,54.65,46100.0,45.2091,45.3499,45.2091,45.2919,46100.0
2004-11-05 14:30:00,54.65,54.93,54.65,54.85,67400.0,45.2919,45.524,45.2919,45.4577,67400.0
2004-11-05 15:00:00,54.84,54.94,54.76,54.84,120000.0,45.4494,45.5323,45.3831,45.4494,120000.0
2004-11-05 15:30:00,54.84,55.19,54.83,55.11,207600.0,45.4494,45.7395,45.4411,45.6732,207600.0
2004-11-08 09:30:00,55.15,55.49,54.66,55.34,171700.0,45.7063,45.9881,45.3002,45.8638,171700.0
2004-11-08 10:00:00,55.31,55.76,55.31,55.46,108500.0,45.8389,46.2119,45.8389,45.9632,108500.0
2004-11-08 10:30:00,55.47,55.72,55.4,55.61,38600.0,45.9715,46.1787,45.9135,46.0875,38600.0
2004-11-08 11:00:00,55.63,55.84,55.55,55.72,48800.0,46.1041,46.2782,46.0378,46.1787,48800.0
2004-11-08 11:30:00,55.7,55.8,55.59,55.71,37800.0,46.1621,46.245,46.071,46.1704,37800.0
2004-11-08 12:00:00,55.71,55.83,55.7,55.78,31500.0,46.1704,46.2699,46.1621,46.2284,31500.0
2004-11-08 12:30:00,55.78,55.86,55.69,55.86,25000.0,46.2284,46.2947,46.1539,46.2947,25000.0
2004-11-08 13:00:00,55.84,55.84,55.65,55.81,41100.0,46.2782,46.2782,46.1207,46.2533,41100.0
2004-11-08 13:30:00,55.8,55.9,55.73,55.88,29100.0,46.245,46.3279,46.187,46.3113,29100.0
2004-11-08 14:00:00,55.89,55.93,55.82,55.86,30300.0,46.3196,46.3528,46.2616,46.2947,30300.0
2004-11-08 14:30:00,55.86,56.02,55.82,55.98,47100.0,46.2947,46.4273,46.2616,46.3942,47100.0
2004-11-08 15:00:00,55.99,56.04,55.85,55.99,67900.0,46.4025,46.4439,46.2865,46.4025,67900.0
2004-11-08 15:30:00,55.99,56.03,55.91,55.95,128300.0,46.4025,46.4356,46.3362,46.3693,128300.0
2004-11-09 09:30:00,55.51,57.58,55.51,57.51,187000.0,46.0047,47.7202,46.0047,47.6622,187000.0
2004-11-09 10:00:00,57.52,57.6,56.8,56.88,247100.0,47.6705,47.7368,47.0738,47.1401,247100.0
2004-11-09 10:30:00,56.88,57.02,56.57,56.58,137100.0,47.1401,47.2561,46.8832,46.8915,137100.0
2004-11-09 11:00:00,56.58,56.84,56.55,56.58,111600.0,46.8915,47.1069,46.8666,46.8915,111600.0
2004-11-09 11:30:00,56.58,56.8,56.58,56.62,58400.0,46.8915,47.0738,46.8915,46.9246,58400.0
2004-11-09 12:00:00,56.62,56.63,56.28,56.44,98600.0,46.9246,46.9329,46.6428,46.7754,98600.0
2004-11-09 12:30:00,56.45,56.48,56.15,56.17,64400.0,46.7837,46.8086,46.5351,46.5517,64400.0
2004-11-09 13:00:00,56.17,56.31,56.03,56.29,98800.0,46.5517,46.6677,46.4356,46.6511,98800.0
2004-11-09 13:30:00,56.3,56.63,56.27,56.6,84600.0,46.6594,46.9329,46.6345,46.908,84600.0
2004-11-09 14:00:00,56.61,56.62,56.42,56.53,57600.0,46.9163,46.9246,46.7588,46.85,57600.0
2004-11-09 14:30:00,56.51,56.8,56.51,56.71,99400.0,46.8334,47.0738,46.8334,46.9992,99400.0
2004-11-09 15:00:00,56.7,56.76,56.6,56.61,74500.0,46.9909,47.0406,46.908,46.9163,74500.0
2004-11-09 15:30:00,56.6,56.75,56.5,56.56,163900.0,46.908,47.0323,46.8251,46.8749,163900.0
2004-11-10 09:30:00,56.7,57.1,56.56,56.68,129300.0,46.9909,47.3224,46.8749,46.9743,129300.0
2004-11-10 10:00:00,56.68,56.72,56.39,56.43,87800.0,46.9743,47.0075,46.734,46.7671,87800.0
2004-11-10 10:30:00,56.41,56.67,56.35,56.6,90700.0,46.7506,46.966,46.7008,46.908,90700.0
2004-11-10 11:00:00,56.6,56.69,56.52,56.57,52800.0,46.908,46.9826,46.8417,46.8832,52800.0
2004-11-10 11:30:00,56.57,56.69,56.46,56.46,53300.0,46.8832,46.9826,46.792,46.792,53300.0
2004-11-10 12:00:00,56.45,56.53,56.13,56.3,73900.0,46.7837,46.85,46.5185,46.6594,73900.0
2004-11-10 12:30:00,56.3,56.42,56.16,56.33,44000.0,46.6594,46.7588,46.5434,46.6843,44000.0
2004-11-10 13:00:00,56.33,56.38,56.23,56.36,41100.0,46.6843,46.7257,46.6014,46.7091,41100.0
2004-11-10 13:30:00,56.38,56.54,56.29,56.44,95300.0,46.7257,46.8583,46.6511,46.7754,95300.0
2004-11-10 14:00:00,56.44,56.7,56.3,56.65,81200.0,46.7754,46.9909,46.6594,46.9495,81200.0
2004-11-10 14:30:00,56.65,56.69,56.53,56.57,64000.0,46.9495,46.9826,46.85,46.8832,64000.0
2004-11-10 15:00:00,56.56,56.69,56.49,56.66,91200.0,46.8749,46.9826,46.8169,46.9578,91200.0
2004-11-10 15:30:00,56.67,56.7,56.55,56.7,76900.0,46.966,46.9909,46.8666,46.9909,76900.0
2004-11-11 09:30:00,56.85,56.91,56.37,56.53,125100.0,47.1152,47.1649,46.7174,46.85,125100.0
2004-11-11 10:00:00,56.53,56.68,56.35,56.59,114400.0,46.85,46.9743,46.7008,46.8997,114400.0
2004-11-11 10:30:00,56.53,56.72,56.45,56.52,46600.0,46.85,47.0075,46.7837,46.8417,46600.0
2004-11-11 11:00:00,56.53,56.63,56.5,56.52,71600.0,46.85,46.9329,46.8251,46.8417,71600.0
2004-11-11 11:30:00,56.53,56.6,56.42,56.45,99300.0,46.85,46.908,46.7588,46.7837,99300.0
2004-11-11 12:00:00,56.44,56.47,56.25,56.39,121700.0,46.7754,46.8003,46.618,46.734,121700.0
2004-11-11 12:30:00,56.39,56.39,56.28,56.3,72700.0,46.734,46.734,46.6428,46.6594,72700.0
2004-11-11 13:00:00,56.3,56.5,56.27,56.49,77300.0,46.6594,46.8251,46.6345,46.8169,77300.0
2004-11-11 13:30:00,56.49,56.49,56.26,56.28,54300.0,46.8169,46.8169,46.6262,46.6428,54300.0
2004-11-11 14:00:00,56.28,56.35,56.03,56.08,100400.0,46.6428,46.7008,46.4356,46.4771,100400.0
2004-11-11 14:30:00,56.09,56.24,56.07,56.18,117300.0,46.4854,46.6097,46.4688,46.5599,117300.0
2004-11-11 15:00:00,56.15,56.29,56.1,56.28,130800.0,46.5351,46.6511,46.4936,46.6428,130800.0
2004-11-11 15:30:00,56.28,56.3,56.22,56.25,147800.0,46.6428,46.6594,46.5931,46.618,147800.0
2004-11-12 09:30:00,56.38,56.75,56.3,56.64,93500.0,46.7257,47.0323,46.6594,46.9412,93500.0
2004-11-12 10:00:00,56.56,56.82,56.42,56.75,102200.0,46.8749,47.0904,46.7588,47.0323,102200.0
2004-11-12 10:30:00,56.72,56.86,56.68,56.76,68500.0,47.0075,47.1235,46.9743,47.0406,68500.0
2004-11-12 11:00:00,56.77,57.45,56.73,57.38,109600.0,47.0489,47.6125,47.0158,47.5545,109600.0
2004-11-12 11:30:00,57.34,57.46,57.33,57.4,63700.0,47.5213,47.6208,47.513,47.571,63700.0
2004-11-12 12:00:00,57.39,57.72,57.39,57.63,70500.0,47.5627,47.8362,47.5627,47.7617,70500.0
2004-11-12 12:30:00,57.61,57.65,57.51,57.61,46300.0,47.7451,47.7782,47.6622,47.7451,46300.0
2004-11-12 13:00:00,57.58,58.0,57.58,57.93,94200.0,47.7202,48.0683,47.7202,48.0103,94200.0
2004-11-12 13:30:00,57.93,58.03,57.71,57.77,66700.0,48.0103,48.0932,47.828,47.8777,66700.0
2004-11-12 14:00:00,57.78,58.0,57.73,57.95,77900.0,47.886,48.0683,47.8445,48.0269,77900.0
2004-11-12 14:30:00,57.96,58.2,57.91,57.91,129700.0,48.0351,48.234,47.9937,47.9937,129700.0
2004-11-12 15:00:00,57.92,57.97,57.82,57.9,135400.0,48.002,48.0434,47.9191,47.9854,135400.0
2004-11-12 15:30:00,57.9,57.99,57.77,57.97,164700.0,47.9854,48.06,47.8777,48.0434,164700.0
2004-11-15 09:30:00,58.1,58.38,57.75,57.87,130500.0,48.1512,48.3832,47.8611,47.9606,130500.0
2004-11-15 10:00:00,57.88,58.23,57.79,57.85,102000.0,47.9688,48.2589,47.8943,47.944,102000.0
2004-11-15 10:30:00,57.86,58.3,57.81,58.2,79600.0,47.9523,48.3169,47.9108,48.234,79600.0
2004-11-15 11:00:00,58.2,58.45,58.2,58.32,95400.0,48.234,48.4412,48.234,48.3335,95400.0
2004-11-15 11:30:00,58.3,58.75,58.22,58.7,85100.0,48.3169,48.6899,48.2506,48.6484,85100.0
2004-11-15 12:00:00,58.7,58.9,58.64,58.78,101300.0,48.6484,48.8142,48.5987,48.7147,101300.0
2004-11-15 12:30:00,58.78,59.23,58.77,59.21,108800.0,48.7147,49.0877,48.7064,49.0711,108800.0
2004-11-15 13:00:00,59.22,59.4,59.09,59.4,78300.0,49.0794,49.2286,48.9716,49.2286,78300.0
2004-11-15 13:30:00,59.43,59.6,59.38,59.44,109800.0,49.2534,49.3943,49.212,49.2617,109800.0
2004-11-15 14:00:00,59.46,59.5,59.16,59.28,128600.0,49.2783,49.3114,49.0297,49.1291,128600.0
2004-11-15 14:30:00,59.28,59.35,59.16,59.27,59100.0,49.1291,49.1871,49.0297,49.1208,59100.0
2004-11-15 15:00:00,59.27,59.37,59.02,59.3,89000.0,49.1208,49.2037,48.9136,49.1457,89000.0
2004-11-15 15:30:00,59.31,59.36,58.9,59.15,151100.0,49.154,49.1954,48.8142,49.0214,151100.0
2004-11-16 09:30:00,59.13,59.14,57.78,57.84,199600.0,49.0048,49.0131,47.886,47.9357,199600.0
2004-11-16 10:00:00,57.9,58.2,57.76,57.9,85400.0,47.9854,48.234,47.8694,47.9854,85400.0
2004-11-16 10:30:00,57.9,58.06,57.83,57.92,75500.0,47.9854,48.118,47.9274,48.002,75500.0
2004-11-16 11:00:00,57.91,58.2,57.9,58.17,68900.0,47.9937,48.234,47.9854,48.2092,68900.0
2004-11-16 11:30:00,58.17,58.23,57.84,57.98,107600.0,48.2092,48.2589,47.9357,48.0517,107600.0
2004-11-16 12:00:00,57.97,58.13,57.97,58.0,69900.0,48.0434,48.176,48.0434,48.0683,69900.0
2004-11-16 12:30:00,57.98,58.0,57.59,57.59,50700.0,48.0517,48.0683,47.7285,47.7285,50700.0
2004-11-16 13:00:00,57.59,57.7,57.2,57.22,162700.0,47.7285,47.8197,47.4053,47.4219,162700.0
2004-11-16 13:30:00,57.22,57.4,57.21,57.36,64600.0,47.4219,47.571,47.4136,47.5379,64600.0
2004-11-16 14:00:00,57.36,57.55,57.31,57.54,52900.0,47.5379,47.6954,47.4964,47.6871,52900.0
2004-11-16 14:30:00,57.5,57.5,57.36,57.44,39100.0,47.6539,47.6539,47.5379,47.6042,39100.0
2004-11-16 15:00:00,57.44,57.6,57.43,57.59,87000.0,47.6042,47.7368,47.5959,47.7285,87000.0
2004-11-16 15:30:00,57.58,57.76,57.54,57.59,152500.0,47.7202,47.8694,47.6871,47.7285,152500.0
2004-11-17 09:30:00,58.22,58.61,58.15,58.47,129800.0,48.2506,48.5738,48.1926,48.4578,129800.0
2004-11-17 10:00:00,58.41,58.89,58.32,58.59,104800.0,48.4081,48.8059,48.3335,48.5573,104800.0
2004-11-17 10:30:00,58.66,58.7,58.02,58.06,84000.0,48.6153,48.6484,48.0849,48.118,84000.0
2004-11-17 11:00:00,58.06,58.16,57.8,58.13,108600.0,48.118,48.2009,47.9025,48.176,108600.0
2004-11-17 11:30:00,58.13,58.28,58.01,58.12,51000.0,48.176,48.3003,48.0766,48.1677,51000.0
2004-11-17 12:00:00,58.12,58.16,57.96,58.14,34300.0,48.1677,48.2009,48.0351,48.1843,34300.0
2004-11-17 12:30:00,58.14,58.31,58.04,58.05,75800.0,48.1843,48.3252,48.1014,48.1097,75800.0
2004-11-17 13:00:00,58.07,58.14,57.89,57.91,74800.0,48.1263,48.1843,47.9771,47.9937,74800.0
2004-11-17 13:30:00,57.91,57.98,57.83,57.84,84300.0,47.9937,48.0517,47.9274,47.9357,84300.0
2004-11-17 14:00:00,57.83,57.84,57.56,57.59,96200.0,47.9274,47.9357,47.7036,47.7285,96200.0
2004-11-17 14:30:00,57.58,57.68,57.46,57.61,84500.0,47.7202,47.8031,47.6208,47.7451,84500.0
2004-11-17 15:00:00,57.63,57.75,57.57,57.59,65400.0,47.7617,47.8611,47.7119,47.7285,65400.0
2004-11-17 15:30:00,57.58,57.74,57.54,57.73,138800.0,47.7202,47.8528,47.6871,47.8445,138800.0
2004-11-18 09:30:00,58.1,58.31,57.55,58.31,136000.0,48.1512,48.3252,47.6954,48.3252,136000.0
2004-11-18 10:00:00,58.32,58.32,57.68,57.7,102600.0,48.3335,48.3335,47.8031,47.8197,102600.0
2004-11-18 10:30:00,57.68,58.04,57.63,57.89,46900.0,47.8031,48.1014,47.7617,47.9771,46900.0
2004-11-18 11:00:00,57.86,57.92,57.73,57.8,23900.0,47.9523,48.002,47.8445,47.9025,23900.0
2004-11-18 11:30:00,57.8,57.88,57.7,57.82,69200.0,47.9025,47.9688,47.8197,47.9191,69200.0
2004-11-18 12:00:00,57.82,58.1,57.79,57.97,63500.0,47.9191,48.1512,47.8943,48.0434,63500.0
2004-11-18 12:30:00,57.97,58.15,57.92,57.98,52500.0,48.0434,48.1926,48.002,48.0517,52500.0
2004-11-18 13:00:00,57.97,58.05,57.85,57.9,61500.0,48.0434,48.1097,47.944,47.9854,61500.0
2004-11-18 13:30:00,57.89,57.9,57.77,57.9,45800.0,47.9771,47.9854,47.8777,47.9854,45800.0
2004-11-18 14:00:00,57.92,57.94,57.8,57.89,57500.0,48.002,48.0186,47.9025,47.9771,57500.0
2004-11-18 14:30:00,57.9,58.02,57.84,57.96,46300.0,47.9854,48.0849,47.9357,48.0351,46300.0
2004-11-18 15:00:00,57.96,58.03,57.86,57.95,52100.0,48.0351,48.0932,47.9523,48.0269,52100.0
2004-11-18 15:30:00,57.95,58.27,57.94,58.05,110300.0,48.0269,48.2921,48.0186,48.1097,110300.0
2004-11-19 09:30:00,58.0,58.01,57.59,57.59,150400.0,48.0683,48.0766,47.7285,47.7285,150400.0
2004-11-19 10:00:00,57.61,57.61,55.8,55.81,378400.0,47.7451,47.7451,46.245,46.2533,378400.0
2004-11-19 10:30:00,55.88,56.4,55.8,56.06,233000.0,46.3113,46.7423,46.245,46.4605,233000.0
2004-11-19 11:00:00,56.09,56.3,55.99,56.23,99300.0,46.4854,46.6594,46.4025,46.6014,99300.0
2004-11-19 11:30:00,56.29,56.31,56.0,56.11,84900.0,46.6511,46.6677,46.4108,46.5019,84900.0
2004-11-19 12:00:00,56.06,56.25,56.04,56.24,108000.0,46.4605,46.618,46.4439,46.6097,108000.0
2004-11-19 12:30:00,56.22,56.36,56.21,56.25,40100.0,46.5931,46.7091,46.5848,46.618,40100.0
2004-11-19 13:00:00,56.27,56.3,56.1,56.19,76800.0,46.6345,46.6594,46.4936,46.5682,76800.0
2004-11-19 13:30:00,56.23,56.35,56.21,56.24,77200.0,46.6014,46.7008,46.5848,46.6097,77200.0
2004-11-19 14:00:00,56.24,56.25,56.12,56.16,73200.0,46.6097,46.618,46.5102,46.5434,73200.0
2004-11-19 14:30:00,56.15,56.4,56.13,56.28,107700.0,46.5351,46.7423,46.5185,46.6428,107700.0
2004-11-19 15:00:00,56.28,56.45,56.14,56.25,88100.0,46.6428,46.7837,46.5268,46.618,88100.0
2004-11-19 15:30:00,56.25,56.58,56.21,56.41,196800.0,46.618,46.8915,46.5848,46.7506,196800.0
2004-11-22 09:30:00,56.37,56.69,55.99,56.44,111200.0,46.7174,46.9826,46.4025,46.7754,111200.0
2004-11-22 10:00:00,56.44,56.45,56.15,56.33,112900.0,46.7754,46.7837,46.5351,46.6843,112900.0
2004-11-22 10:30:00,56.33,56.48,56.29,56.48,71700.0,46.6843,46.8086,46.6511,46.8086,71700.0
2004-11-22 11:00:00,56.48,56.51,56.32,56.37,61400.0,46.8086,46.8334,46.676,46.7174,61400.0
2004-11-22 11:30:00,56.38,56.55,56.38,56.38,76600.0,46.7257,46.8666,46.7257,46.7257,76600.0
2004-11-22 12:00:00,56.39,56.41,56.32,56.39,45600.0,46.734,46.7506,46.676,46.734,45600.0
2004-11-22 12:30:00,56.4,56.5,56.35,56.38,54000.0,46.7423,46.8251,46.7008,46.7257,54000.0
2004-11-22 13:00:00,56.38,56.48,56.33,56.44,64100.0,46.7257,46.8086,46.6843,46.7754,64100.0
2004-11-22 13:30:00,56.44,56.45,56.3,56.35,42700.0,46.7754,46.7837,46.6594,46.7008,42700.0
2004-11-22 14:00:00,56.37,56.92,56.36,56.85,140400.0,46.7174,47.1732,46.7091,47.1152,140400.0
2004-11-22 14:30:00,56.83,56.86,56.68,56.69,32300.0,47.0986,47.1235,46.9743,46.9826,32300.0
2004-11-22 15:00:00,56.69,56.87,56.69,56.8,46100.0,46.9826,47.1318,46.9826,47.0738,46100.0
2004-11-22 15:30:00,56.8,57.03,56.74,56.93,65200.0,47.0738,47.2644,47.0241,47.1815,65200.0
2004-11-23 09:30:00,56.9,56.9,56.12,56.42,64200.0,47.1567,47.1567,46.5102,46.7588,64200.0
2004-11-23 10:00:00,56.37,56.98,56.37,56.83,100500.0,46.7174,47.223,46.7174,47.0986,100500.0
2004-11-23 10:30:00,56.76,56.95,56.66,56.87,45800.0,47.0406,47.1981,46.9578,47.1318,45800.0
2004-11-23 11:00:00,56.82,56.93,56.58,56.92,49300.0,47.0904,47.1815,46.8915,47.1732,49300.0
2004-11-23 11:30:00,56.89,56.94,56.66,56.74,35000.0,47.1484,47.1898,46.9578,47.0241,35000.0
2004-11-23 12:00:00,56.69,56.78,56.56,56.78,25600.0,46.9826,47.0572,46.8749,47.0572,25600.0
2004-11-23 12:30:00,56.76,56.89,56.72,56.73,19800.0,47.0406,47.1484,47.0075,47.0158,19800.0
2004-11-23 13:00:00,56.74,56.89,56.68,56.87,25100.0,47.0241,47.1484,46.9743,47.1318,25100.0
2004-11-23 13:30:00,56.91,56.95,56.8,56.95,29900.0,47.1649,47.1981,47.0738,47.1981,29900.0
2004-11-23 14:00:00,56.96,57.15,56.84,56.96,44200.0,47.2064,47.3638,47.1069,47.2064,44200.0
2004-11-23 14:30:00,56.98,56.98,56.8,56.85,26000.0,47.223,47.223,47.0738,47.1152,26000.0
2004-11-23 15:00:00,56.85,57.1,56.8,57.05,96000.0,47.1152,47.3224,47.0738,47.281,96000.0
2004-11-23 15:30:00,57.06,57.21,56.97,57.2,160900.0,47.2893,47.4136,47.2147,47.4053,160900.0
2004-11-24 09:30:00,57.29,57.71,56.95,56.95,152300.0,47.4799,47.828,47.1981,47.1981,152300.0
2004-11-24 10:00:00,56.95,57.48,56.95,57.3,110100.0,47.1981,47.6373,47.1981,47.4882,110100.0
2004-11-24 10:30:00,57.35,57.44,57.19,57.23,66100.0,47.5296,47.6042,47.397,47.4301,66100.0
2004-11-24 11:00:00,57.23,57.4,57.18,57.39,67600.0,47.4301,47.571,47.3887,47.5627,67600.0
2004-11-24 11:30:00,57.4,57.79,57.4,57.76,50800.0,47.571,47.8943,47.571,47.8694,50800.0
2004-11-24 12:00:00,57.75,57.78,57.46,57.58,35900.0,47.8611,47.886,47.6208,47.7202,35900.0
2004-11-24 12:30:00,57.58,57.65,57.51,57.56,11300.0,47.7202,47.7782,47.6622,47.7036,11300.0
2004-11-24 13:00:00,57.56,57.66,57.55,57.62,32400.0,47.7036,47.7865,47.6954,47.7534,32400.0
2004-11-24 13:30:00,57.62,57.65,57.46,57.49,24700.0,47.7534,47.7782,47.6208,47.6456,24700.0
2004-11-24 14:00:00,57.48,57.61,57.4,57.61,28700.0,47.6373,47.7451,47.571,47.7451,28700.0
2004-11-24 14:30:00,57.57,57.66,57.54,57.65,19800.0,47.7119,47.7865,47.6871,47.7782,19800.0
2004-11-24 15:00:00,57.62,57.65,57.58,57.61,48800.0,47.7534,47.7782,47.7202,47.7451,48800.0
2004-11-24 15:30:00,57.61,57.69,57.53,57.62,94700.0,47.7451,47.8114,47.6788,47.7534,94700.0
2004-11-26 09:30:00,57.45,57.48,56.95,57.1,80100.0,47.6125,47.6373,47.1981,47.3224,80100.0
2004-11-26 10:00:00,57.1,57.53,56.92,57.45,93800.0,47.3224,47.6788,47.1732,47.6125,93800.0
2004-11-26 10:30:00,57.45,57.93,57.43,57.93,46700.0,47.6125,48.0103,47.5959,48.0103,46700.0
2004-11-26 11:00:00,57.89,57.9,57.65,57.77,44200.0,47.9771,47.9854,47.7782,47.8777,44200.0
2004-11-26 11:30:00,57.76,57.76,57.52,57.56,28400.0,47.8694,47.8694,47.6705,47.7036,28400.0
2004-11-26 12:00:00,57.55,57.75,57.52,57.64,23800.0,47.6954,47.8611,47.6705,47.7699,23800.0
2004-11-26 12:30:00,57.65,57.75,57.53,57.63,68500.0,47.7782,47.8611,47.6788,47.7617,68500.0
2004-11-26 13:00:00,57.62,57.62,57.59,57.59,5900.0,47.7534,47.7534,47.7285,47.7285,5900.0
2004-11-26 13:30:00,57.59,57.59,57.59,57.59,0.0,47.7285,47.7285,47.7285,47.7285,0.0
2004-11-26 14:00:00,57.59,57.59,57.59,57.59,0.0,47.7285,47.7285,47.7285,47.7285,0.0
2004-11-26 14:30:00,57.59,57.59,57.59,57.59,0.0,47.7285,47.7285,47.7285,47.7285,0.0
2004-11-26 15:00:00,57.59,57.59,57.59,57.59,0.0,47.7285,47.7285,47.7285,47.7285,0.0
2004-11-26 15:30:00,57.59,57.59,57.59,57.59,0.0,47.7285,47.7285,47.7285,47.7285,0.0
2004-11-29 09:30:00,57.46,57.47,56.38,56.41,209500.0,47.6208,47.629,46.7257,46.7506,209500.0
2004-11-29 10:00:00,56.41,56.58,56.16,56.24,119800.0,46.7506,46.8915,46.5434,46.6097,119800.0
2004-11-29 10:30:00,56.23,56.33,55.7,55.71,73300.0,46.6014,46.6843,46.1621,46.1704,73300.0
2004-11-29 11:00:00,55.72,55.85,55.16,55.32,122800.0,46.1787,46.2865,45.7146,45.8472,122800.0
2004-11-29 11:30:00,55.33,55.41,55.07,55.25,128200.0,45.8555,45.9218,45.64,45.7892,128200.0
2004-11-29 12:00:00,55.2,55.39,55.2,55.39,35700.0,45.7478,45.9052,45.7478,45.9052,35700.0
2004-11-29 12:30:00,55.39,55.6,55.39,55.5,62100.0,45.9052,46.0793,45.9052,45.9964,62100.0
2004-11-29 13:00:00,55.5,55.56,55.36,55.4,65400.0,45.9964,46.0461,45.8804,45.9135,65400.0
2004-11-29 13:30:00,55.43,55.59,55.43,55.45,66800.0,45.9384,46.071,45.9384,45.9549,66800.0
2004-11-29 14:00:00,55.46,55.53,55.43,55.53,52100.0,45.9632,46.0212,45.9384,46.0212,52100.0
2004-11-29 14:30:00,55.54,55.79,55.5,55.6,71500.0,46.0295,46.2367,45.9964,46.0793,71500.0
2004-11-29 15:00:00,55.58,55.72,55.48,55.63,70400.0,46.0627,46.1787,45.9798,46.1041,70400.0
2004-11-29 15:30:00,55.63,55.76,55.53,55.54,125700.0,46.1041,46.2119,46.0212,46.0295,125700.0
2004-11-30 09:30:00,55.05,55.89,55.05,55.75,166700.0,45.6234,46.3196,45.6234,46.2036,166700.0
2004-11-30 10:00:00,55.84,56.0,55.69,55.69,100300.0,46.2782,46.4108,46.1539,46.1539,100300.0
2004-11-30 10:30:00,55.7,55.83,55.37,55.39,96000.0,46.1621,46.2699,45.8886,45.9052,96000.0
2004-11-30 11:00:00,55.4,55.6,55.19,55.6,99500.0,45.9135,46.0793,45.7395,46.0793,99500.0
2004-11-30 11:30:00,55.6,55.8,55.45,55.63,76800.0,46.0793,46.245,45.9549,46.1041,76800.0
2004-11-30 12:00:00,55.62,55.69,55.51,55.52,58800.0,46.0958,46.1539,46.0047,46.013,58800.0
2004-11-30 12:30:00,55.51,55.63,55.51,55.52,43500.0,46.0047,46.1041,46.0047,46.013,43500.0
2004-11-30 13:00:00,55.53,55.65,55.51,55.6,39600.0,46.0212,46.1207,46.0047,46.0793,39600.0
2004-11-30 13:30:00,55.61,55.63,55.5,55.52,55600.0,46.0875,46.1041,45.9964,46.013,55600.0
2004-11-30 14:00:00,55.51,55.58,55.47,55.47,44300.0,46.0047,46.0627,45.9715,45.9715,44300.0
2004-11-30 14:30:00,55.46,55.56,55.42,55.44,64800.0,45.9632,46.0461,45.9301,45.9467,64800.0
2004-11-30 15:00:00,55.46,55.49,55.31,55.37,90700.0,45.9632,45.9881,45.8389,45.8886,90700.0
2004-11-30 15:30:00,55.37,55.42,55.28,55.3,117400.0,45.8886,45.9301,45.8141,45.8306,117400.0
2004-12-01 09:30:00,55.56,55.95,55.53,55.75,235600.0,46.0461,46.3693,46.0212,46.2036,235600.0
2004-12-01 10:00:00,55.79,55.9,55.66,55.8,97900.0,46.2367,46.3279,46.129,46.245,97900.0
2004-12-01 10:30:00,55.8,56.19,55.8,56.0,86100.0,46.245,46.5682,46.245,46.4108,86100.0
2004-12-01 11:00:00,56.0,56.1,55.92,56.0,83900.0,46.4108,46.4936,46.3445,46.4108,83900.0
2004-12-01 11:30:00,55.99,56.05,55.93,55.98,55700.0,46.4025,46.4522,46.3528,46.3942,55700.0
2004-12-01 12:00:00,55.98,56.18,55.98,56.08,43800.0,46.3942,46.5599,46.3942,46.4771,43800.0
2004-12-01 12:30:00,56.1,56.28,56.1,56.28,32100.0,46.4936,46.6428,46.4936,46.6428,32100.0
2004-12-01 13:00:00,56.27,56.29,56.22,56.24,44200.0,46.6345,46.6511,46.5931,46.6097,44200.0
2004-12-01 13:30:00,56.24,56.29,56.14,56.17,27400.0,46.6097,46.6511,46.5268,46.5517,27400.0
2004-12-01 14:00:00,56.17,56.27,56.02,56.23,38100.0,46.5517,46.6345,46.4273,46.6014,38100.0
2004-12-01 14:30:00,56.22,56.26,56.15,56.24,23000.0,46.5931,46.6262,46.5351,46.6097,23000.0
2004-12-01 15:00:00,56.24,56.29,56.21,56.25,53000.0,46.6097,46.6511,46.5848,46.618,53000.0
2004-12-01 15:30:00,56.25,56.34,56.23,56.27,96100.0,46.618,46.6925,46.6014,46.6345,96100.0
2004-12-02 09:30:00,56.37,56.37,55.75,55.76,145700.0,46.7174,46.7174,46.2036,46.2119,145700.0
2004-12-02 10:00:00,55.75,55.8,55.45,55.48,152000.0,46.2036,46.245,45.9549,45.9798,152000.0
2004-12-02 10:30:00,55.49,55.85,55.45,55.71,92300.0,45.9881,46.2865,45.9549,46.1704,92300.0
2004-12-02 11:00:00,55.73,55.85,55.61,55.64,48900.0,46.187,46.2865,46.0875,46.1124,48900.0
2004-12-02 11:30:00,55.65,55.82,55.64,55.74,60600.0,46.1207,46.2616,46.1124,46.1953,60600.0
2004-12-02 12:00:00,55.75,55.9,55.72,55.87,25900.0,46.2036,46.3279,46.1787,46.303,25900.0
2004-12-02 12:30:00,55.87,55.87,55.72,55.73,40700.0,46.303,46.303,46.1787,46.187,40700.0
2004-12-02 13:00:00,55.73,55.75,55.51,55.53,81600.0,46.187,46.2036,46.0047,46.0212,81600.0
2004-12-02 13:30:00,55.53,55.59,55.32,55.33,51900.0,46.0212,46.071,45.8472,45.8555,51900.0
2004-12-02 14:00:00,55.32,55.32,55.15,55.28,74000.0,45.8472,45.8472,45.7063,45.8141,74000.0
2004-12-02 14:30:00,55.27,55.32,55.08,55.21,71100.0,45.8058,45.8472,45.6483,45.756,71100.0
2004-12-02 15:00:00,55.22,55.29,54.8,54.98,182400.0,45.7643,45.8223,45.4163,45.5654,182400.0
2004-12-02 15:30:00,54.99,55.09,54.84,54.88,227200.0,45.5737,45.6566,45.4494,45.4826,227200.0
2004-12-03 09:30:00,55.05,56.27,55.05,55.7,312500.0,45.6234,46.6345,45.6234,46.1621,312500.0
2004-12-03 10:00:00,55.72,55.96,55.63,55.9,161400.0,46.1787,46.3776,46.1041,46.3279,161400.0
2004-12-03 10:30:00,55.9,56.0,55.82,55.92,157100.0,46.3279,46.4108,46.2616,46.3445,157100.0
2004-12-03 11:00:00,55.89,56.1,55.88,55.94,65800.0,46.3196,46.4936,46.3113,46.361,65800.0
2004-12-03 11:30:00,55.94,56.09,55.94,56.05,70700.0,46.361,46.4854,46.361,46.4522,70700.0
2004-12-03 12:00:00,56.05,56.4,56.03,56.26,123800.0,46.4522,46.7423,46.4356,46.6262,123800.0
2004-12-03 12:30:00,56.28,56.37,56.17,56.22,62500.0,46.6428,46.7174,46.5517,46.5931,62500.0
2004-12-03 13:00:00,56.18,56.22,55.91,55.91,93900.0,46.5599,46.5931,46.3362,46.3362,93900.0
2004-12-03 13:30:00,55.91,55.99,55.63,55.63,94900.0,46.3362,46.4025,46.1041,46.1041,94900.0
2004-12-03 14:00:00,55.63,55.71,55.38,55.49,103300.0,46.1041,46.1704,45.8969,45.9881,103300.0
2004-12-03 14:30:00,55.53,55.6,55.46,55.54,100500.0,46.0212,46.0793,45.9632,46.0295,100500.0
2004-12-03 15:00:00,55.55,55.86,55.55,55.83,73900.0,46.0378,46.2947,46.0378,46.2699,73900.0
2004-12-03 15:30:00,55.84,55.84,55.69,55.77,184500.0,46.2782,46.2782,46.1539,46.2202,184500.0
2004-12-06 09:30:00,55.85,55.95,55.6,55.93,192900.0,46.2865,46.3693,46.0793,46.3528,192900.0
2004-12-06 10:00:00,55.95,56.37,55.9,55.95,224300.0,46.3693,46.7174,46.3279,46.3693,224300.0
2004-12-06 10:30:00,55.95,56.04,55.5,55.85,120500.0,46.3693,46.4439,45.9964,46.2865,120500.0
2004-12-06 11:00:00,55.81,55.94,55.68,55.85,39900.0,46.2533,46.361,46.1456,46.2865,39900.0
2004-12-06 11:30:00,55.86,55.86,55.63,55.75,32300.0,46.2947,46.2947,46.1041,46.2036,32300.0
2004-12-06 12:00:00,55.76,55.8,55.67,55.7,38000.0,46.2119,46.245,46.1373,46.1621,38000.0
2004-12-06 12:30:00,55.7,55.97,55.69,55.93,40800.0,46.1621,46.3859,46.1539,46.3528,40800.0
2004-12-06 13:00:00,55.91,55.98,55.86,55.95,45000.0,46.3362,46.3942,46.2947,46.3693,45000.0
2004-12-06 13:30:00,55.95,55.96,55.88,55.91,39500.0,46.3693,46.3776,46.3113,46.3362,39500.0
2004-12-06 14:00:00,55.91,56.02,55.9,55.95,37400.0,46.3362,46.4273,46.3279,46.3693,37400.0
2004-12-06 14:30:00,55.95,56.01,55.8,55.97,37500.0,46.3693,46.4191,46.245,46.3859,37500.0
2004-12-06 15:00:00,55.98,56.06,55.94,55.98,73400.0,46.3942,46.4605,46.361,46.3942,73400.0
2004-12-06 15:30:00,55.98,56.01,55.85,55.98,85900.0,46.3942,46.4191,46.2865,46.3942,85900.0
2004-12-07 09:30:00,56.0,56.05,55.56,55.82,146200.0,46.4108,46.4522,46.0461,46.2616,146200.0
2004-12-07 10:00:00,55.82,55.92,55.69,55.74,117400.0,46.2616,46.3445,46.1539,46.1953,117400.0
2004-12-07 10:30:00,55.74,55.9,55.67,55.89,101100.0,46.1953,46.3279,46.1373,46.3196,101100.0
2004-12-07 11:00:00,55.88,55.95,55.79,55.83,54400.0,46.3113,46.3693,46.2367,46.2699,54400.0
2004-12-07 11:30:00,55.83,55.93,55.8,55.8,77500.0,46.2699,46.3528,46.245,46.245,77500.0
2004-12-07 12:00:00,55.83,55.96,55.8,55.85,31800.0,46.2699,46.3776,46.245,46.2865,31800.0
2004-12-07 12:30:00,55.84,55.87,55.73,55.75,50300.0,46.2782,46.303,46.187,46.2036,50300.0
2004-12-07 13:00:00,55.75,55.79,55.59,55.7,76600.0,46.2036,46.2367,46.071,46.1621,76600.0
2004-12-07 13:30:00,55.71,55.75,55.63,55.72,37500.0,46.1704,46.2036,46.1041,46.1787,37500.0
2004-12-07 14:00:00,55.69,55.75,55.56,55.56,58100.0,46.1539,46.2036,46.0461,46.0461,58100.0
2004-12-07 14:30:00,55.56,55.64,55.52,55.55,81500.0,46.0461,46.1124,46.013,46.0378,81500.0
2004-12-07 15:00:00,55.56,55.65,55.51,55.59,63500.0,46.0461,46.1207,46.0047,46.071,63500.0
2004-12-07 15:30:00,55.58,55.64,55.51,55.51,136300.0,46.0627,46.1124,46.0047,46.0047,136300.0
2004-12-08 09:30:00,55.85,55.95,55.25,55.4,189600.0,46.2865,46.3693,45.7892,45.9135,189600.0
2004-12-08 10:00:00,55.39,55.57,55.25,55.57,132700.0,45.9052,46.0544,45.7892,46.0544,132700.0
2004-12-08 10:30:00,55.57,55.8,55.45,55.65,156700.0,46.0544,46.245,45.9549,46.1207,156700.0
2004-12-08 11:00:00,55.65,55.85,55.61,55.68,92400.0,46.1207,46.2865,46.0875,46.1456,92400.0
2004-12-08 11:30:00,55.63,55.8,55.55,55.57,56800.0,46.1041,46.245,46.0378,46.0544,56800.0
2004-12-08 12:00:00,55.58,55.59,55.34,55.4,114800.0,46.0627,46.071,45.8638,45.9135,114800.0
2004-12-08 12:30:00,55.4,55.49,55.31,55.44,42900.0,45.9135,45.9881,45.8389,45.9467,42900.0
2004-12-08 13:00:00,55.43,55.56,55.38,55.49,58500.0,45.9384,46.0461,45.8969,45.9881,58500.0
2004-12-08 13:30:00,55.52,55.59,55.47,55.57,38300.0,46.013,46.071,45.9715,46.0544,38300.0
2004-12-08 14:00:00,55.56,55.59,55.42,55.53,26400.0,46.0461,46.071,45.9301,46.0212,26400.0
2004-12-08 14:30:00,55.51,55.59,55.36,55.43,42300.0,46.0047,46.071,45.8804,45.9384,42300.0
2004-12-08 15:00:00,55.43,55.48,55.26,55.31,107900.0,45.9384,45.9798,45.7975,45.8389,107900.0
2004-12-08 15:30:00,55.31,55.44,55.25,55.44,195900.0,45.8389,45.9467,45.7892,45.9467,195900.0
2004-12-09 09:30:00,56.25,57.0,56.1,56.66,294100.0,46.618,47.2395,46.4936,46.9578,294100.0
2004-12-09 10:00:00,56.67,56.9,56.45,56.69,148800.0,46.966,47.1567,46.7837,46.9826,148800.0
2004-12-09 10:30:00,56.69,56.75,56.4,56.62,105400.0,46.9826,47.0323,46.7423,46.9246,105400.0
2004-12-09 11:00:00,56.59,56.75,56.5,56.63,90900.0,46.8997,47.0323,46.8251,46.9329,90900.0
2004-12-09 11:30:00,56.64,56.72,56.5,56.53,60200.0,46.9412,47.0075,46.8251,46.85,60200.0
2004-12-09 12:00:00,56.53,56.79,56.5,56.73,71900.0,46.85,47.0655,46.8251,47.0158,71900.0
2004-12-09 12:30:00,56.73,56.89,56.69,56.85,69400.0,47.0158,47.1484,46.9826,47.1152,69400.0
2004-12-09 13:00:00,56.86,56.9,56.77,56.89,152300.0,47.1235,47.1567,47.0489,47.1484,152300.0
2004-12-09 13:30:00,56.88,57.08,56.82,57.0,81200.0,47.1401,47.3058,47.0904,47.2395,81200.0
2004-12-09 14:00:00,57.02,57.02,56.78,56.91,69500.0,47.2561,47.2561,47.0572,47.1649,69500.0
2004-12-09 14:30:00,56.9,56.95,56.75,56.85,58700.0,47.1567,47.1981,47.0323,47.1152,58700.0
2004-12-09 15:00:00,56.86,57.1,56.78,57.08,106600.0,47.1235,47.3224,47.0572,47.3058,106600.0
2004-12-09 15:30:00,57.1,57.29,57.01,57.28,203300.0,47.3224,47.4799,47.2478,47.4716,203300.0
2004-12-10 09:30:00,59.39,59.39,56.95,58.41,312800.0,49.2203,49.2203,47.1981,48.4081,312800.0
2004-12-10 10:00:00,58.55,60.2,58.5,60.16,468800.0,48.5241,49.8916,48.4827,49.8584,468800.0
2004-12-10 10:30:00,60.12,60.17,59.79,60.0,248700.0,49.8253,49.8667,49.5518,49.7258,248700.0
2004-12-10 11:00:00,60.0,60.39,59.99,60.32,310200.0,49.7258,50.049,49.7175,49.991,310200.0
2004-12-10 11:30:00,60.29,60.45,60.2,60.22,225400.0,49.9662,50.0988,49.8916,49.9081,225400.0
2004-12-10 12:00:00,60.21,60.32,59.87,60.2,167800.0,49.8999,49.991,49.6181,49.8916,167800.0
2004-12-10 12:30:00,60.22,60.33,60.07,60.15,63900.0,49.9081,49.9993,49.7838,49.8501,63900.0
2004-12-10 13:00:00,60.17,60.25,59.99,60.24,103900.0,49.8667,49.933,49.7175,49.9247,103900.0
2004-12-10 13:30:00,60.24,60.4,60.1,60.37,127400.0,49.9247,50.0573,49.8087,50.0325,127400.0
2004-12-10 14:00:00,60.37,60.59,60.15,60.15,237100.0,50.0325,50.2148,49.8501,49.8501,237100.0
2004-12-10 14:30:00,60.15,60.26,59.8,60.03,211000.0,49.8501,49.9413,49.5601,49.7507,211000.0
2004-12-10 15:00:00,60.01,60.15,59.9,59.91,187000.0,49.7341,49.8501,49.6429,49.6512,187000.0
2004-12-10 15:30:00,59.91,59.95,59.65,59.76,369800.0,49.6512,49.6844,49.4358,49.5269,369800.0
2004-12-13 09:30:00,59.2,59.95,59.1,59.83,177500.0,49.0628,49.6844,48.9799,49.5849,177500.0
2004-12-13 10:00:00,59.83,60.63,59.55,60.6,276700.0,49.5849,50.2479,49.3529,50.2231,276700.0
2004-12-13 10:30:00,60.6,60.67,60.03,60.08,252100.0,50.2231,50.2811,49.7507,49.7921,252100.0
2004-12-13 11:00:00,60.07,60.09,59.84,60.04,68100.0,49.7838,49.8004,49.5932,49.759,68100.0
2004-12-13 11:30:00,60.03,60.21,60.03,60.11,50100.0,49.7507,49.8999,49.7507,49.817,50100.0
2004-12-13 12:00:00,60.13,60.22,60.02,60.11,36000.0,49.8336,49.9081,49.7424,49.817,36000.0
2004-12-13 12:30:00,60.09,60.3,60.08,60.13,70700.0,49.8004,49.9745,49.7921,49.8336,70700.0
2004-12-13 13:00:00,60.14,60.25,60.08,60.19,45700.0,49.8418,49.933,49.7921,49.8833,45700.0
2004-12-13 13:30:00,60.19,60.3,60.12,60.25,78600.0,49.8833,49.9745,49.8253,49.933,78600.0
2004-12-13 14:00:00,60.26,60.3,60.15,60.17,65600.0,49.9413,49.9745,49.8501,49.8667,65600.0
2004-12-13 14:30:00,60.18,60.2,60.07,60.16,67200.0,49.875,49.8916,49.7838,49.8584,67200.0
2004-12-13 15:00:00,60.15,60.25,60.07,60.17,69600.0,49.8501,49.933,49.7838,49.8667,69600.0
2004-12-13 15:30:00,60.17,60.58,60.16,60.3,195900.0,49.8667,50.2065,49.8584,49.9745,195900.0
2004-12-14 09:30:00,59.5,59.85,59.5,59.61,173400.0,49.3114,49.6015,49.3114,49.4026,173400.0
2004-12-14 10:00:00,59.59,59.65,59.46,59.48,88000.0,49.386,49.4358,49.2783,49.2949,88000.0
2004-12-14 10:30:00,59.47,59.64,59.4,59.6,76000.0,49.2866,49.4275,49.2286,49.3943,76000.0
2004-12-14 11:00:00,59.58,59.58,59.43,59.56,35300.0,49.3777,49.3777,49.2534,49.3612,35300.0
2004-12-14 11:30:00,59.55,59.67,59.52,59.6,46900.0,49.3529,49.4523,49.328,49.3943,46900.0
2004-12-14 12:00:00,59.61,59.72,59.52,59.56,52600.0,49.4026,49.4938,49.328,49.3612,52600.0
2004-12-14 12:30:00,59.56,59.72,59.54,59.72,45400.0,49.3612,49.4938,49.3446,49.4938,45400.0
2004-12-14 13:00:00,59.72,59.78,59.67,59.67,81600.0,49.4938,49.5435,49.4523,49.4523,81600.0
2004-12-14 13:30:00,59.66,59.68,59.59,59.66,36300.0,49.444,49.4606,49.386,49.444,36300.0
2004-12-14 14:00:00,59.66,59.75,59.6,59.68,70200.0,49.444,49.5186,49.3943,49.4606,70200.0
2004-12-14 14:30:00,59.68,60.07,59.65,59.97,101200.0,49.4606,49.7838,49.4358,49.701,101200.0
2004-12-14 15:00:00,60.0,60.1,59.91,60.04,108200.0,49.7258,49.8087,49.6512,49.759,108200.0
2004-12-14 15:30:00,60.04,60.18,59.99,60.1,134400.0,49.759,49.875,49.7175,49.8087,134400.0
2004-12-15 09:30:00,60.6,61.46,60.6,61.44,377500.0,50.2231,50.9358,50.2231,50.9192,377500.0
2004-12-15 10:00:00,61.4,62.86,61.36,62.83,485200.0,50.8861,52.0961,50.8529,52.0712,485200.0
2004-12-15 10:30:00,62.8,63.21,62.8,63.1,466600.0,52.0464,52.3862,52.0464,52.295,466600.0
2004-12-15 11:00:00,63.09,63.09,62.55,62.97,201500.0,52.2867,52.2867,51.8392,52.1873,201500.0
2004-12-15 11:30:00,62.98,63.1,62.7,62.9,262900.0,52.1955,52.295,51.9635,52.1292,262900.0
2004-12-15 12:00:00,62.9,63.58,62.72,63.58,367700.0,52.1292,52.6928,51.9801,52.6928,367700.0
2004-12-15 12:30:00,63.57,63.66,63.33,63.55,246600.0,52.6845,52.7591,52.4856,52.6679,246600.0
2004-12-15 13:00:00,63.53,63.8,63.48,63.8,211100.0,52.6514,52.8751,52.6099,52.8751,211100.0
2004-12-15 13:30:00,63.79,64.38,63.77,63.92,410100.0,52.8668,53.3558,52.8503,52.9746,410100.0
2004-12-15 14:00:00,63.97,64.13,63.83,63.99,144000.0,53.016,53.1486,52.9,53.0326,144000.0
2004-12-15 14:30:00,64.0,64.38,63.83,64.36,193400.0,53.0409,53.3558,52.9,53.3392,193400.0
2004-12-15 15:00:00,64.35,64.48,64.19,64.22,248500.0,53.3309,53.4387,53.1983,53.2232,248500.0
2004-12-15 15:30:00,64.25,65.0,64.25,64.89,634600.0,53.2481,53.8696,53.2481,53.7785,634600.0
2004-12-16 09:30:00,63.8,64.24,63.37,64.0,530800.0,52.8751,53.2398,52.5188,53.0409,530800.0
2004-12-16 10:00:00,63.96,64.0,63.34,63.63,408900.0,53.0077,53.0409,52.4939,52.7342,408900.0
2004-12-16 10:30:00,63.64,63.85,63.53,63.81,179800.0,52.7425,52.9166,52.6514,52.8834,179800.0
2004-12-16 11:00:00,63.79,64.13,63.71,63.97,127900.0,52.8668,53.1486,52.8005,53.016,127900.0
2004-12-16 11:30:00,63.97,64.3,63.96,64.17,154400.0,53.016,53.2895,53.0077,53.1818,154400.0
2004-12-16 12:00:00,64.05,64.64,64.02,64.42,181400.0,53.0823,53.5713,53.0575,53.389,181400.0
2004-12-16 12:30:00,64.42,64.74,64.37,64.5,165000.0,53.389,53.6542,53.3475,53.4553,165000.0
2004-12-16 13:00:00,64.53,64.64,64.15,64.15,130300.0,53.4801,53.5713,53.1652,53.1652,130300.0
2004-12-16 13:30:00,64.14,64.14,63.91,64.05,69700.0,53.1569,53.1569,52.9663,53.0823,69700.0
2004-12-16 14:00:00,64.06,64.2,63.95,64.03,155700.0,53.0906,53.2066,52.9994,53.0657,155700.0
2004-12-16 14:30:00,64.03,64.46,64.03,64.06,121300.0,53.0657,53.4221,53.0657,53.0906,121300.0
2004-12-16 15:00:00,64.02,64.17,63.97,64.11,149700.0,53.0575,53.1818,53.016,53.132,149700.0
2004-12-16 15:30:00,64.12,64.75,64.09,64.66,277300.0,53.1403,53.6624,53.1155,53.5879,277300.0
2004-12-17 09:30:00,64.77,64.82,64.1,64.31,416200.0,53.679,53.7205,53.1238,53.2978,416200.0
2004-12-17 10:00:00,64.31,64.31,63.11,63.6,261600.0,53.2978,53.2978,52.3033,52.7094,261600.0
2004-12-17 10:30:00,63.7,63.82,63.4,63.52,107700.0,52.7922,52.8917,52.5436,52.6431,107700.0
2004-12-17 11:00:00,63.57,63.6,63.26,63.47,109400.0,52.6845,52.7094,52.4276,52.6016,109400.0
2004-12-17 11:30:00,63.48,63.5,63.2,63.3,74500.0,52.6099,52.6265,52.3779,52.4607,74500.0
2004-12-17 12:00:00,63.3,63.48,63.05,63.44,66000.0,52.4607,52.6099,52.2536,52.5768,66000.0
2004-12-17 12:30:00,63.44,63.78,63.37,63.43,68200.0,52.5768,52.8585,52.5188,52.5685,68200.0
2004-12-17 13:00:00,63.4,63.95,63.22,63.81,93000.0,52.5436,52.9994,52.3944,52.8834,93000.0
2004-12-17 13:30:00,63.8,63.81,63.32,63.44,56100.0,52.8751,52.8834,52.4773,52.5768,56100.0
2004-12-17 14:00:00,63.45,63.61,63.26,63.47,59100.0,52.5851,52.7177,52.4276,52.6016,59100.0
2004-12-17 14:30:00,63.46,63.75,63.42,63.56,65800.0,52.5933,52.8337,52.5602,52.6762,65800.0
2004-12-17 15:00:00,63.54,63.55,63.33,63.4,74800.0,52.6596,52.6679,52.4856,52.5436,74800.0
2004-12-17 15:30:00,63.38,63.54,63.37,63.47,136800.0,52.527,52.6596,52.5188,52.6016,136800.0
2004-12-20 09:30:00,63.99,64.29,63.75,64.0,143800.0,53.0745,53.3233,52.8754,53.0827,143800.0
2004-12-20 10:00:00,63.91,64.2,63.9,64.04,89800.0,53.0081,53.2486,52.9998,53.1159,89800.0
2004-12-20 10:30:00,64.06,64.16,63.82,63.85,65300.0,53.1325,53.2155,52.9335,52.9583,65300.0
2004-12-20 11:00:00,63.88,64.04,63.7,63.92,67300.0,52.9832,53.1159,52.8339,53.0164,67300.0
2004-12-20 11:30:00,63.91,63.92,63.8,63.85,29700.0,53.0081,53.0164,52.9169,52.9583,29700.0
2004-12-20 12:00:00,63.82,63.86,63.62,63.85,71200.0,52.9335,52.9666,52.7676,52.9583,71200.0
2004-12-20 12:30:00,63.85,63.95,63.78,63.89,19200.0,52.9583,53.0413,52.9003,52.9915,19200.0
2004-12-20 13:00:00,63.89,63.9,63.78,63.85,42100.0,52.9915,52.9998,52.9003,52.9583,42100.0
2004-12-20 13:30:00,63.85,63.87,63.7,63.8,30400.0,52.9583,52.9749,52.8339,52.9169,30400.0
2004-12-20 14:00:00,63.76,63.83,63.43,63.49,36500.0,52.8837,52.9417,52.61,52.6597,36500.0
2004-12-20 14:30:00,63.49,63.54,63.23,63.36,50100.0,52.6597,52.7012,52.4441,52.5519,50100.0
2004-12-20 15:00:00,63.38,63.38,63.09,63.13,96100.0,52.5685,52.5685,52.328,52.3612,96100.0
2004-12-20 15:30:00,63.12,63.35,63.06,63.3,96000.0,52.3529,52.5436,52.3031,52.5022,96000.0
2004-12-21 09:30:00,63.38,63.56,63.16,63.16,178300.0,52.5685,52.7178,52.386,52.386,178300.0
2004-12-21 10:00:00,63.18,63.3,62.67,62.84,111800.0,52.4026,52.5022,51.9796,52.1206,111800.0
2004-12-21 10:30:00,62.85,63.27,62.85,63.11,48800.0,52.1289,52.4773,52.1289,52.3446,48800.0
2004-12-21 11:00:00,63.11,63.11,62.75,62.85,44400.0,52.3446,52.3446,52.046,52.1289,44400.0
2004-12-21 11:30:00,62.85,63.04,62.82,63.0,62900.0,52.1289,52.2865,52.104,52.2533,62900.0
2004-12-21 12:00:00,63.0,63.01,62.81,62.9,32300.0,52.2533,52.2616,52.0957,52.1704,32300.0
2004-12-21 12:30:00,62.9,63.19,62.85,63.16,44800.0,52.1704,52.4109,52.1289,52.386,44800.0
2004-12-21 13:00:00,63.13,63.15,63.02,63.11,33500.0,52.3612,52.3777,52.2699,52.3446,33500.0
2004-12-21 13:30:00,63.08,63.2,63.05,63.09,60200.0,52.3197,52.4192,52.2948,52.328,60200.0
2004-12-21 14:00:00,63.09,63.2,63.07,63.19,46700.0,52.328,52.4192,52.3114,52.4109,46700.0
2004-12-21 14:30:00,63.19,63.34,63.19,63.3,38800.0,52.4109,52.5353,52.4109,52.5022,38800.0
2004-12-21 15:00:00,63.3,63.33,63.18,63.23,44300.0,52.5022,52.527,52.4026,52.4441,44300.0
2004-12-21 15:30:00,63.23,63.38,63.08,63.35,78600.0,52.4441,52.5685,52.3197,52.5436,78600.0
2004-12-22 09:30:00,63.7,64.6,63.65,64.35,202000.0,52.8339,53.5804,52.7925,53.373,202000.0
2004-12-22 10:00:00,64.41,64.5,63.94,64.48,124400.0,53.4228,53.4975,53.033,53.4809,124400.0
2004-12-22 10:30:00,64.5,64.65,64.02,64.1,127900.0,53.4975,53.6219,53.0993,53.1657,127900.0
2004-12-22 11:00:00,64.08,64.1,63.8,64.07,45000.0,53.1491,53.1657,52.9169,53.1408,45000.0
2004-12-22 11:30:00,64.07,64.24,63.98,64.14,29300.0,53.1408,53.2818,53.0662,53.1989,29300.0
2004-12-22 12:00:00,64.15,64.23,63.63,63.68,49200.0,53.2072,53.2735,52.7759,52.8173,49200.0
2004-12-22 12:30:00,63.67,63.87,63.57,63.83,34800.0,52.809,52.9749,52.7261,52.9417,34800.0
2004-12-22 13:00:00,63.84,63.9,63.77,63.85,33400.0,52.95,52.9998,52.892,52.9583,33400.0
2004-12-22 13:30:00,63.85,63.92,63.65,63.7,42000.0,52.9583,53.0164,52.7925,52.8339,42000.0
2004-12-22 14:00:00,63.74,63.78,63.61,63.66,55200.0,52.8671,52.9003,52.7593,52.8007,55200.0
2004-12-22 14:30:00,63.65,63.73,63.44,63.69,107200.0,52.7925,52.8588,52.6183,52.8256,107200.0
2004-12-22 15:00:00,63.68,63.71,63.57,63.66,57300.0,52.8173,52.8422,52.7261,52.8007,57300.0
2004-12-22 15:30:00,63.67,63.8,63.6,63.72,96500.0,52.809,52.9169,52.751,52.8505,96500.0
2004-12-23 09:30:00,63.77,63.77,63.06,63.36,149800.0,52.892,52.892,52.3031,52.5519,149800.0
2004-12-23 10:00:00,63.36,63.36,62.1,62.55,323300.0,52.5519,52.5519,51.5069,51.8801,323300.0
2004-12-23 10:30:00,62.6,62.64,62.26,62.54,96300.0,51.9216,51.9547,51.6396,51.8718,96300.0
2004-12-23 11:00:00,62.56,62.7,62.36,62.6,72300.0,51.8884,52.0045,51.7225,51.9216,72300.0
2004-12-23 11:30:00,62.56,62.8,62.46,62.7,57300.0,51.8884,52.0874,51.8054,52.0045,57300.0
2004-12-23 12:00:00,62.66,62.96,62.65,62.9,50200.0,51.9713,52.2202,51.963,52.1704,50200.0
2004-12-23 12:30:00,62.93,63.05,62.6,62.67,87100.0,52.1953,52.2948,51.9216,51.9796,87100.0
2004-12-23 13:00:00,62.67,62.75,62.57,62.72,47200.0,51.9796,52.046,51.8967,52.0211,47200.0
2004-12-23 13:30:00,62.73,62.77,62.58,62.58,19600.0,52.0294,52.0626,51.905,51.905,19600.0
2004-12-23 14:00:00,62.62,62.69,62.55,62.68,31700.0,51.9381,51.9962,51.8801,51.9879,31700.0
2004-12-23 14:30:00,62.69,62.77,62.54,62.72,60600.0,51.9962,52.0626,51.8718,52.0211,60600.0
2004-12-23 15:00:00,62.7,62.88,62.65,62.81,53400.0,52.0045,52.1538,51.963,52.0957,53400.0
2004-12-23 15:30:00,62.82,63.0,62.82,62.98,93000.0,52.104,52.2533,52.104,52.2367,93000.0
2004-12-27 09:30:00,62.88,63.23,62.26,62.3,125300.0,52.1538,52.4441,51.6396,51.6727,125300.0
2004-12-27 10:00:00,62.27,62.43,61.87,61.9,101500.0,51.6479,51.7806,51.3161,51.341,101500.0
2004-12-27 10:30:00,61.92,62.22,61.92,62.08,47200.0,51.3576,51.6064,51.3576,51.4903,47200.0
2004-12-27 11:00:00,62.04,62.07,61.7,62.03,87500.0,51.4571,51.482,51.1751,51.4488,87500.0
2004-12-27 11:30:00,61.99,62.04,61.59,61.68,63100.0,51.4156,51.4571,51.0838,51.1585,63100.0
2004-12-27 12:00:00,61.72,61.77,61.57,61.58,67300.0,51.1917,51.2331,51.0673,51.0756,67300.0
2004-12-27 12:30:00,61.58,61.58,61.15,61.2,98400.0,51.0756,51.0756,50.7189,50.7604,98400.0
2004-12-27 13:00:00,61.19,61.21,60.86,61.04,136100.0,50.7521,50.7687,50.4784,50.6277,136100.0
2004-12-27 13:30:00,61.03,61.15,60.96,61.1,58000.0,50.6194,50.7189,50.5613,50.6774,58000.0
2004-12-27 14:00:00,61.09,61.35,61.05,61.33,77800.0,50.6691,50.8848,50.636,50.8682,77800.0
2004-12-27 14:30:00,61.33,61.95,61.23,61.66,85300.0,50.8682,51.3824,50.7853,51.1419,85300.0
2004-12-27 15:00:00,61.66,61.96,61.23,61.84,94200.0,51.1419,51.3907,50.7853,51.2912,94200.0
2004-12-27 15:30:00,61.84,61.84,61.5,61.5,175400.0,51.2912,51.2912,51.0092,51.0092,175400.0
2004-12-28 09:30:00,61.55,62.15,61.55,61.65,80000.0,51.0507,51.5483,51.0507,51.1336,80000.0
2004-12-28 10:00:00,61.65,61.99,61.58,61.62,97200.0,51.1336,51.4156,51.0756,51.1087,97200.0
2004-12-28 10:30:00,61.62,62.25,61.62,62.22,63300.0,51.1087,51.6313,51.1087,51.6064,63300.0
2004-12-28 11:00:00,62.21,62.24,62.09,62.1,25800.0,51.5981,51.623,51.4986,51.5069,25800.0
2004-12-28 11:30:00,62.09,62.56,62.08,62.55,37100.0,51.4986,51.8884,51.4903,51.8801,37100.0
2004-12-28 12:00:00,62.55,62.7,62.5,62.56,36100.0,51.8801,52.0045,51.8386,51.8884,36100.0
2004-12-28 12:30:00,62.56,62.56,62.27,62.4,47300.0,51.8884,51.8884,51.6479,51.7557,47300.0
2004-12-28 13:00:00,62.45,62.49,62.34,62.49,43100.0,51.7971,51.8303,51.7059,51.8303,43100.0
2004-12-28 13:30:00,62.46,62.73,62.45,62.65,45600.0,51.8054,52.0294,51.7971,51.963,45600.0
2004-12-28 14:00:00,62.66,63.14,62.66,63.14,42600.0,51.9713,52.3694,51.9713,52.3694,42600.0
2004-12-28 14:30:00,63.07,63.48,63.05,63.19,75800.0,52.3114,52.6514,52.2948,52.4109,75800.0
2004-12-28 15:00:00,63.2,63.21,62.94,62.97,85100.0,52.4192,52.4275,52.2036,52.2284,85100.0
2004-12-28 15:30:00,62.99,63.33,62.98,63.3,148000.0,52.245,52.527,52.2367,52.5022,148000.0
2004-12-29 09:30:00,62.94,63.15,62.33,62.6,95800.0,52.2036,52.3777,51.6976,51.9216,95800.0
2004-12-29 10:00:00,62.68,63.96,62.58,63.65,143500.0,51.9879,53.0496,51.905,52.7925,143500.0
2004-12-29 10:30:00,63.59,63.64,62.89,63.4,66500.0,52.7427,52.7842,52.1621,52.5851,66500.0
2004-12-29 11:00:00,63.39,63.39,63.1,63.24,24800.0,52.5768,52.5768,52.3363,52.4524,24800.0
2004-12-29 11:30:00,63.25,63.3,63.01,63.08,20500.0,52.4607,52.5022,52.2616,52.3197,20500.0
2004-12-29 12:00:00,63.05,63.05,62.7,62.82,30000.0,52.2948,52.2948,52.0045,52.104,30000.0
2004-12-29 12:30:00,62.86,62.86,62.6,62.6,22000.0,52.1372,52.1372,51.9216,51.9216,22000.0
2004-12-29 13:00:00,62.58,62.74,62.53,62.74,18100.0,51.905,52.0377,51.8635,52.0377,18100.0
2004-12-29 13:30:00,62.74,62.78,62.56,62.68,20600.0,52.0377,52.0709,51.8884,51.9879,20600.0
2004-12-29 14:00:00,62.68,62.76,62.63,62.71,21600.0,51.9879,52.0543,51.9464,52.0128,21600.0
2004-12-29 14:30:00,62.69,62.75,62.65,62.73,22300.0,51.9962,52.046,51.963,52.0294,22300.0
2004-12-29 15:00:00,62.73,62.76,62.63,62.76,60400.0,52.0294,52.0543,51.9464,52.0543,60400.0
2004-12-29 15:30:00,62.77,62.88,62.72,62.87,105800.0,52.0626,52.1538,52.0211,52.1455,105800.0
2004-12-30 09:30:00,62.7,62.98,62.37,62.49,74900.0,52.0045,52.2367,51.7308,51.8303,74900.0
2004-12-30 10:00:00,62.59,62.95,62.54,62.87,41200.0,51.9133,52.2119,51.8718,52.1455,41200.0
2004-12-30 10:30:00,62.88,63.21,62.84,63.21,32100.0,52.1538,52.4275,52.1206,52.4275,32100.0
2004-12-30 11:00:00,63.21,63.25,63.08,63.12,21400.0,52.4275,52.4607,52.3197,52.3529,21400.0
2004-12-30 11:30:00,63.05,63.25,63.0,63.17,9400.0,52.2948,52.4607,52.2533,52.3943,9400.0
2004-12-30 12:00:00,63.23,63.23,63.1,63.17,10900.0,52.4441,52.4441,52.3363,52.3943,10900.0
2004-12-30 12:30:00,63.17,63.27,63.15,63.2,10700.0,52.3943,52.4773,52.3777,52.4192,10700.0
2004-12-30 13:00:00,63.19,63.23,63.13,63.2,27000.0,52.4109,52.4441,52.3612,52.4192,27000.0
2004-12-30 13:30:00,63.19,63.27,63.16,63.19,20300.0,52.4109,52.4773,52.386,52.4109,20300.0
2004-12-30 14:00:00,63.18,63.3,63.16,63.29,23600.0,52.4026,52.5022,52.386,52.4939,23600.0
2004-12-30 14:30:00,63.29,63.46,63.26,63.46,25400.0,52.4939,52.6349,52.469,52.6349,25400.0
2004-12-30 15:00:00,63.45,63.64,63.45,63.54,50000.0,52.6266,52.7842,52.6266,52.7012,50000.0
2004-12-30 15:30:00,63.56,63.64,63.44,63.44,58400.0,52.7178,52.7842,52.6183,52.6183,58400.0
2004-12-31 09:30:00,63.3,63.92,63.29,63.8,90000.0,52.5022,53.0164,52.4939,52.9169,90000.0
2004-12-31 10:00:00,63.79,64.07,63.71,64.05,40700.0,52.9086,53.1408,52.8422,53.1242,40700.0
2004-12-31 10:30:00,64.06,64.12,63.92,63.97,25600.0,53.1325,53.1823,53.0164,53.0579,25600.0
2004-12-31 11:00:00,63.95,64.1,63.91,64.07,20800.0,53.0413,53.1657,53.0081,53.1408,20800.0
2004-12-31 11:30:00,64.07,64.24,63.9,64.19,40400.0,53.1408,53.2818,52.9998,53.2403,40400.0
2004-12-31 12:00:00,64.19,64.29,64.14,64.14,34000.0,53.2403,53.3233,53.1989,53.1989,34000.0
2004-12-31 12:30:00,64.13,64.13,63.98,63.99,40800.0,53.1906,53.1906,53.0662,53.0745,40800.0
2004-12-31 13:00:00,63.98,64.07,63.94,64.0,24100.0,53.0662,53.1408,53.033,53.0827,24100.0
2004-12-31 13:30:00,64.0,64.18,64.0,64.12,25400.0,53.0827,53.232,53.0827,53.1823,25400.0
2004-12-31 14:00:00,64.11,64.17,64.06,64.1,30700.0,53.174,53.2237,53.1325,53.1657,30700.0
2004-12-31 14:30:00,64.1,64.2,63.88,63.99,26600.0,53.1657,53.2486,52.9832,53.0745,26600.0
2004-12-31 15:00:00,63.98,64.09,63.98,64.06,47500.0,53.0662,53.1574,53.0662,53.1325,47500.0
2004-12-31 15:30:00,64.06,64.07,63.64,63.71,97800.0,53.1325,53.1408,52.7842,52.8422,97800.0
2005-01-03 09:30:00,63.8,64.0,62.8,63.05,405100.0,52.9169,53.0827,52.0874,52.2948,405100.0
2005-01-03 10:00:00,63.06,63.53,62.7,63.53,199200.0,52.3031,52.6929,52.0045,52.6929,199200.0
2005-01-03 10:30:00,63.53,63.6,63.26,63.59,161600.0,52.6929,52.751,52.469,52.7427,161600.0
2005-01-03 11:00:00,63.59,63.59,63.29,63.49,99600.0,52.7427,52.7427,52.4939,52.6597,99600.0
2005-01-03 11:30:00,63.48,63.56,63.4,63.48,79900.0,52.6514,52.7178,52.5851,52.6514,79900.0
2005-01-03 12:00:00,63.47,63.67,63.47,63.59,41400.0,52.6432,52.809,52.6432,52.7427,41400.0
2005-01-03 12:30:00,63.58,63.74,63.55,63.67,57100.0,52.7344,52.8671,52.7095,52.809,57100.0
2005-01-03 13:00:00,63.69,63.81,63.61,63.81,73700.0,52.8256,52.9252,52.7593,52.9252,73700.0
2005-01-03 13:30:00,63.81,63.99,63.81,63.85,63200.0,52.9252,53.0745,52.9252,52.9583,63200.0
2005-01-03 14:00:00,63.86,63.92,63.81,63.82,33600.0,52.9666,53.0164,52.9252,52.9335,33600.0
2005-01-03 14:30:00,63.82,63.93,63.6,63.69,63500.0,52.9335,53.0247,52.751,52.8256,63500.0
2005-01-03 15:00:00,63.69,63.69,63.4,63.45,52700.0,52.8256,52.8256,52.5851,52.6266,52700.0
2005-01-03 15:30:00,63.45,63.45,63.11,63.15,98900.0,52.6266,52.6266,52.3446,52.3777,98900.0
2005-01-04 09:30:00,63.23,63.23,62.62,62.88,199600.0,52.4441,52.4441,51.9381,52.1538,199600.0
2005-01-04 10:00:00,62.88,62.95,62.72,62.92,265000.0,52.1538,52.2119,52.0211,52.187,265000.0
2005-01-04 10:30:00,62.94,62.99,62.76,62.99,182300.0,52.2036,52.245,52.0543,52.245,182300.0
2005-01-04 11:00:00,62.95,62.99,62.55,62.68,229900.0,52.2119,52.245,51.8801,51.9879,229900.0
2005-01-04 11:30:00,62.67,62.68,62.1,62.12,207200.0,51.9796,51.9879,51.5069,51.5234,207200.0
2005-01-04 12:00:00,62.13,62.14,61.52,61.68,176900.0,51.5317,51.54,51.0258,51.1585,176900.0
2005-01-04 12:30:00,61.68,62.15,61.68,61.79,73700.0,51.1585,51.5483,51.1585,51.2497,73700.0
2005-01-04 13:00:00,61.75,61.8,61.66,61.75,154700.0,51.2166,51.258,51.1419,51.2166,154700.0
2005-01-04 13:30:00,61.78,61.78,61.33,61.52,131500.0,51.2414,51.2414,50.8682,51.0258,131500.0
2005-01-04 14:00:00,61.52,61.52,60.65,60.66,204900.0,51.0258,51.0258,50.3042,50.3125,204900.0
2005-01-04 14:30:00,60.65,60.68,60.16,60.61,273700.0,50.3042,50.3291,49.8978,50.271,273700.0
2005-01-04 15:00:00,60.61,60.85,60.46,60.55,208400.0,50.271,50.4701,50.1466,50.2213,208400.0
2005-01-04 15:30:00,60.55,60.75,60.5,60.71,234200.0,50.2213,50.3871,50.1798,50.354,234200.0
2005-01-05 09:30:00,60.84,61.8,60.62,60.73,460300.0,50.4618,51.258,50.2793,50.3706,460300.0
2005-01-05 10:00:00,60.7,61.79,60.7,61.19,225600.0,50.3457,51.2497,50.3457,50.7521,225600.0
2005-01-05 10:30:00,61.2,61.33,60.99,61.31,231100.0,50.7604,50.8682,50.5862,50.8516,231100.0
2005-01-05 11:00:00,61.31,61.9,61.29,61.45,131200.0,50.8516,51.341,50.835,50.9677,131200.0
2005-01-05 11:30:00,61.46,61.56,61.25,61.4,130900.0,50.976,51.059,50.8018,50.9263,130900.0
2005-01-05 12:00:00,61.4,61.41,60.4,60.4,252800.0,50.9263,50.9346,50.0968,50.0968,252800.0
2005-01-05 12:30:00,60.4,60.42,60.02,60.07,148500.0,50.0968,50.1134,49.7817,49.8231,148500.0
2005-01-05 13:00:00,60.07,60.8,60.07,60.75,140300.0,49.8231,50.4286,49.8231,50.3871,140300.0
2005-01-05 13:30:00,60.74,60.96,60.57,60.68,91000.0,50.3788,50.5613,50.2378,50.3291,91000.0
2005-01-05 14:00:00,60.62,60.64,60.44,60.55,127700.0,50.2793,50.2959,50.13,50.2213,127700.0
2005-01-05 14:30:00,60.55,60.6,60.08,60.12,159000.0,50.2213,50.2627,49.8314,49.8646,159000.0
2005-01-05 15:00:00,60.16,60.52,60.02,60.38,196600.0,49.8978,50.1964,49.7817,50.0803,196600.0
2005-01-05 15:30:00,60.37,60.45,60.19,60.33,185000.0,50.072,50.1383,49.9227,50.0388,185000.0
2005-01-06 09:30:00,60.5,61.58,60.47,60.88,120300.0,50.1798,51.0756,50.1549,50.495,120300.0
2005-01-06 10:00:00,60.86,61.24,60.63,61.18,193300.0,50.4784,50.7936,50.2876,50.7438,193300.0
2005-01-06 10:30:00,61.18,61.4,61.0,61.28,107700.0,50.7438,50.9263,50.5945,50.8267,107700.0
2005-01-06 11:00:00,61.27,61.57,61.07,61.57,99100.0,50.8184,51.0673,50.6526,51.0673,99100.0
2005-01-06 11:30:00,61.57,61.71,61.43,61.46,68400.0,51.0673,51.1834,50.9511,50.976,68400.0
2005-01-06 12:00:00,61.47,61.82,61.46,61.78,51800.0,50.9843,51.2746,50.976,51.2414,51800.0
2005-01-06 12:30:00,61.77,61.79,61.55,61.57,35300.0,51.2331,51.2497,51.0507,51.0673,35300.0
2005-01-06 13:00:00,61.59,61.7,61.54,61.6,48200.0,51.0838,51.1751,51.0424,51.0921,48200.0
2005-01-06 13:30:00,61.56,61.91,61.53,61.78,49700.0,51.059,51.3493,51.0341,51.2414,49700.0
2005-01-06 14:00:00,61.78,61.87,61.73,61.75,59400.0,51.2414,51.3161,51.2,51.2166,59400.0
2005-01-06 14:30:00,61.76,61.95,61.74,61.81,136800.0,51.2249,51.3824,51.2083,51.2663,136800.0
2005-01-06 15:00:00,61.81,61.95,61.74,61.87,126100.0,51.2663,51.3824,51.2083,51.3161,126100.0
2005-01-06 15:30:00,61.9,61.9,61.62,61.82,176700.0,51.341,51.341,51.1087,51.2746,176700.0
2005-01-07 09:30:00,61.99,62.85,61.98,62.0,187600.0,51.4156,52.1289,51.4073,51.4239,187600.0
2005-01-07 10:00:00,61.95,62.19,61.8,61.86,120700.0,51.3824,51.5815,51.258,51.3078,120700.0
2005-01-07 10:30:00,61.87,62.04,61.67,61.87,87000.0,51.3161,51.4571,51.1502,51.3161,87000.0
2005-01-07 11:00:00,61.87,64.95,61.5,61.81,101700.0,51.3161,53.8707,51.0092,51.2663,101700.0
2005-01-07 11:30:00,61.88,61.88,61.47,61.57,60900.0,51.3244,51.3244,50.9843,51.0673,60900.0
2005-01-07 12:00:00,61.56,61.56,61.05,61.1,71000.0,51.059,51.059,50.636,50.6774,71000.0
2005-01-07 12:30:00,61.1,61.16,60.9,61.12,84800.0,50.6774,50.7272,50.5116,50.694,84800.0
2005-01-07 13:00:00,61.08,61.17,60.8,60.89,57800.0,50.6608,50.7355,50.4286,50.5033,57800.0
2005-01-07 13:30:00,60.87,60.98,60.82,60.91,23300.0,50.4867,50.5779,50.4452,50.5198,23300.0
2005-01-07 14:00:00,60.91,61.12,60.87,60.98,44800.0,50.5198,50.694,50.4867,50.5779,44800.0
2005-01-07 14:30:00,60.98,61.2,60.93,61.2,68500.0,50.5779,50.7604,50.5364,50.7604,68500.0
2005-01-07 15:00:00,61.23,61.57,61.15,61.5,199600.0,50.7853,51.0673,50.7189,51.0092,199600.0
2005-01-07 15:30:00,61.5,61.51,61.34,61.43,129400.0,51.0092,51.0175,50.8765,50.9511,129400.0
2005-01-10 09:30:00,62.1,62.75,62.05,62.66,214400.0,51.5069,52.046,51.4654,51.9713,214400.0
2005-01-10 10:00:00,62.67,63.48,62.66,63.34,240800.0,51.9796,52.6514,51.9713,52.5353,240800.0
2005-01-10 10:30:00,63.36,63.7,63.1,63.44,147500.0,52.5519,52.8339,52.3363,52.6183,147500.0
2005-01-10 11:00:00,63.43,64.19,63.39,63.93,190600.0,52.61,53.2403,52.5768,53.0247,190600.0
2005-01-10 11:30:00,63.94,64.15,63.8,63.86,100700.0,53.033,53.2072,52.9169,52.9666,100700.0
2005-01-10 12:00:00,63.95,64.11,63.73,63.79,97600.0,53.0413,53.174,52.8588,52.9086,97600.0
2005-01-10 12:30:00,63.82,63.99,63.57,63.64,83900.0,52.9335,53.0745,52.7261,52.7842,83900.0
2005-01-10 13:00:00,63.6,63.94,63.6,63.84,62600.0,52.751,53.033,52.751,52.95,62600.0
2005-01-10 13:30:00,63.84,64.16,63.82,63.93,51400.0,52.95,53.2155,52.9335,53.0247,51400.0
2005-01-10 14:00:00,63.93,64.07,63.85,63.94,55100.0,53.0247,53.1408,52.9583,53.033,55100.0
2005-01-10 14:30:00,63.9,64.02,63.78,63.85,67400.0,52.9998,53.0993,52.9003,52.9583,67400.0
2005-01-10 15:00:00,63.85,64.06,63.65,63.72,130100.0,52.9583,53.1325,52.7925,52.8505,130100.0
2005-01-10 15:30:00,63.68,63.72,63.22,63.51,212300.0,52.8173,52.8505,52.4358,52.6763,212300.0
2005-01-11 09:30:00,63.41,64.04,62.95,63.15,201900.0,52.5934,53.1159,52.2119,52.3777,201900.0
2005-01-11 10:00:00,63.2,63.21,62.69,63.05,162000.0,52.4192,52.4275,51.9962,52.2948,162000.0
2005-01-11 10:30:00,63.05,63.52,62.8,63.52,78800.0,52.2948,52.6846,52.0874,52.6846,78800.0
2005-01-11 11:00:00,63.52,63.65,63.35,63.46,149400.0,52.6846,52.7925,52.5436,52.6349,149400.0
2005-01-11 11:30:00,63.43,63.56,63.37,63.51,59100.0,52.61,52.7178,52.5602,52.6763,59100.0
2005-01-11 12:00:00,63.5,63.51,63.08,63.38,41800.0,52.668,52.6763,52.3197,52.5685,41800.0
2005-01-11 12:30:00,63.32,63.44,63.32,63.36,35000.0,52.5187,52.6183,52.5187,52.5519,35000.0
2005-01-11 13:00:00,63.36,63.36,63.17,63.21,68400.0,52.5519,52.5519,52.3943,52.4275,68400.0
2005-01-11 13:30:00,63.23,63.24,63.0,63.14,83600.0,52.4441,52.4524,52.2533,52.3694,83600.0
2005-01-11 14:00:00,63.13,63.33,63.13,63.24,80400.0,52.3612,52.527,52.3612,52.4524,80400.0
2005-01-11 14:30:00,63.24,63.35,63.15,63.28,57200.0,52.4524,52.5436,52.3777,52.4856,57200.0
2005-01-11 15:00:00,63.27,63.28,63.11,63.24,46700.0,52.4773,52.4856,52.3446,52.4524,46700.0
2005-01-11 15:30:00,63.23,63.24,63.0,63.03,149100.0,52.4441,52.4524,52.2533,52.2782,149100.0
2005-01-12 09:30:00,62.12,62.36,61.4,61.51,309100.0,51.5234,51.7225,50.9263,51.0175,309100.0
2005-01-12 10:00:00,61.52,61.73,61.2,61.38,371000.0,51.0258,51.2,50.7604,50.9097,371000.0
2005-01-12 10:30:00,61.36,61.6,61.25,61.46,137300.0,50.8931,51.0921,50.8018,50.976,137300.0
2005-01-12 11:00:00,61.47,61.74,61.41,61.7,127500.0,50.9843,51.2083,50.9346,51.1751,127500.0
2005-01-12 11:30:00,61.73,61.9,61.7,61.8,109800.0,51.2,51.341,51.1751,51.258,109800.0
2005-01-12 12:00:00,61.81,62.15,61.7,62.15,118600.0,51.2663,51.5483,51.1751,51.5483,118600.0
2005-01-12 12:30:00,62.16,62.25,61.98,62.02,135500.0,51.5566,51.6313,51.4073,51.4405,135500.0
2005-01-12 13:00:00,62.01,62.1,61.96,62.06,68600.0,51.4322,51.5069,51.3907,51.4737,68600.0
2005-01-12 13:30:00,62.04,62.17,61.98,62.08,112700.0,51.4571,51.5649,51.4073,51.4903,112700.0
2005-01-12 14:00:00,62.08,62.22,62.0,62.17,104900.0,51.4903,51.6064,51.4239,51.5649,104900.0
2005-01-12 14:30:00,62.13,62.23,62.06,62.22,52700.0,51.5317,51.6147,51.4737,51.6064,52700.0
2005-01-12 15:00:00,62.21,62.46,62.16,62.42,82900.0,51.5981,51.8054,51.5566,51.7723,82900.0
2005-01-12 15:30:00,62.42,62.7,62.37,62.6,148500.0,51.7723,52.0045,51.7308,51.9216,148500.0
2005-01-13 09:30:00,63.0,63.79,62.85,63.22,190000.0,52.2533,52.9086,52.1289,52.4358,190000.0
2005-01-13 10:00:00,63.22,63.99,63.18,63.98,100100.0,52.4358,53.0745,52.4026,53.0662,100100.0
2005-01-13 10:30:00,63.91,64.5,63.73,64.16,155200.0,53.0081,53.4975,52.8588,53.2155,155200.0
2005-01-13 11:00:00,64.2,64.44,64.2,64.29,79900.0,53.2486,53.4477,53.2486,53.3233,79900.0
2005-01-13 11:30:00,64.28,64.29,63.77,63.98,108200.0,53.315,53.3233,52.892,53.0662,108200.0
2005-01-13 12:00:00,63.98,64.22,63.89,64.22,50000.0,53.0662,53.2652,52.9915,53.2652,50000.0
2005-01-13 12:30:00,64.12,64.4,64.0,64.4,57600.0,53.1823,53.4145,53.0827,53.4145,57600.0
2005-01-13 13:00:00,64.35,64.49,64.26,64.31,39300.0,53.373,53.4892,53.2984,53.3399,39300.0
2005-01-13 13:30:00,64.33,64.89,64.29,64.73,72600.0,53.3565,53.8209,53.3233,53.6882,72600.0
2005-01-13 14:00:00,64.74,64.99,64.64,64.96,116700.0,53.6965,53.9039,53.6136,53.879,116700.0
2005-01-13 14:30:00,64.99,65.4,64.93,65.15,199300.0,53.9039,54.2439,53.8541,54.0366,199300.0
2005-01-13 15:00:00,65.13,65.2,64.4,64.41,136300.0,54.02,54.078,53.4145,53.4228,136300.0
2005-01-13 15:30:00,64.41,64.41,63.92,64.21,250900.0,53.4228,53.4228,53.0164,53.2569,250900.0
2005-01-14 09:30:00,64.23,64.4,63.42,63.77,178800.0,53.2735,53.4145,52.6017,52.892,178800.0
2005-01-14 10:00:00,63.79,64.05,63.59,64.05,82600.0,52.9086,53.1242,52.7427,53.1242,82600.0
2005-01-14 10:30:00,64.05,64.8,63.78,64.64,91800.0,53.1242,53.7463,52.9003,53.6136,91800.0
2005-01-14 11:00:00,64.66,65.32,64.44,65.32,133600.0,53.6302,54.1776,53.4477,54.1776,133600.0
2005-01-14 11:30:00,65.32,65.51,65.07,65.42,121000.0,54.1776,54.3352,53.9702,54.2605,121000.0
2005-01-14 12:00:00,65.38,66.12,65.28,65.94,158000.0,54.2273,54.8411,54.1444,54.6918,158000.0
2005-01-14 12:30:00,65.94,66.11,65.52,65.55,119500.0,54.6918,54.8328,54.3435,54.3683,119500.0
2005-01-14 13:00:00,65.54,65.58,65.24,65.49,178400.0,54.3601,54.3932,54.1112,54.3186,178400.0
2005-01-14 13:30:00,65.49,65.49,65.25,65.4,108300.0,54.3186,54.3186,54.1195,54.2439,108300.0
2005-01-14 14:00:00,65.4,65.4,65.12,65.28,72800.0,54.2439,54.2439,54.0117,54.1444,72800.0
2005-01-14 14:30:00,65.29,65.78,65.29,65.71,55000.0,54.1527,54.5591,54.1527,54.5011,55000.0
2005-01-14 15:00:00,65.73,65.82,65.58,65.66,76700.0,54.5176,54.5923,54.3932,54.4596,76700.0
2005-01-14 15:30:00,65.66,65.85,65.56,65.8,178800.0,54.4596,54.6172,54.3766,54.5757,178800.0
2005-01-18 09:30:00,65.74,65.8,65.34,65.49,120400.0,54.5259,54.5757,54.1942,54.3186,120400.0
2005-01-18 10:00:00,65.49,65.77,65.21,65.61,86400.0,54.3186,54.5508,54.0863,54.4181,86400.0
2005-01-18 10:30:00,65.67,65.87,65.6,65.74,69800.0,54.4679,54.6338,54.4098,54.5259,69800.0
2005-01-18 11:00:00,65.76,65.84,65.68,65.73,30400.0,54.5425,54.6089,54.4762,54.5176,30400.0
2005-01-18 11:30:00,65.76,66.38,65.73,66.29,65000.0,54.5425,55.0568,54.5176,54.9821,65000.0
2005-01-18 12:00:00,66.31,66.6,66.28,66.43,73800.0,54.9987,55.2392,54.9738,55.0982,73800.0
2005-01-18 12:30:00,66.46,66.5,66.33,66.4,39400.0,55.1231,55.1563,55.0153,55.0733,39400.0
2005-01-18 13:00:00,66.41,66.42,66.21,66.3,121500.0,55.0816,55.0899,54.9158,54.9904,121500.0
2005-01-18 13:30:00,66.31,66.5,66.23,66.45,49800.0,54.9987,55.1563,54.9323,55.1148,49800.0
2005-01-18 14:00:00,66.47,66.59,66.35,66.41,81000.0,55.1314,55.2309,55.0319,55.0816,81000.0
2005-01-18 14:30:00,66.46,66.47,65.77,65.92,124500.0,55.1231,55.1314,54.5508,54.6752,124500.0
2005-01-18 15:00:00,65.92,66.14,65.81,65.81,109800.0,54.6752,54.8577,54.584,54.584,109800.0
2005-01-18 15:30:00,65.82,66.11,65.74,66.11,206600.0,54.5923,54.8328,54.5259,54.8328,206600.0
2005-01-19 09:30:00,66.9,67.5,66.72,66.99,248900.0,55.4881,55.9857,55.3388,55.5627,248900.0
2005-01-19 10:00:00,66.99,67.3,66.89,67.24,227500.0,55.5627,55.8198,55.4798,55.7701,227500.0
2005-01-19 10:30:00,67.25,67.36,67.08,67.12,122200.0,55.7784,55.8696,55.6374,55.6705,122200.0
2005-01-19 11:00:00,67.08,67.16,66.74,66.85,166700.0,55.6374,55.7037,55.3554,55.4466,166700.0
2005-01-19 11:30:00,66.85,66.97,66.75,66.79,84900.0,55.4466,55.5461,55.3636,55.3968,84900.0
2005-01-19 12:00:00,66.8,66.8,66.54,66.54,64800.0,55.4051,55.4051,55.1895,55.1895,64800.0
2005-01-19 12:30:00,66.54,66.59,66.3,66.3,94000.0,55.1895,55.2309,54.9904,54.9904,94000.0
2005-01-19 13:00:00,66.3,66.3,65.86,66.15,190000.0,54.9904,54.9904,54.6255,54.866,190000.0
2005-01-19 13:30:00,66.15,66.34,65.83,65.9,115700.0,54.866,55.0236,54.6006,54.6586,115700.0
2005-01-19 14:00:00,65.9,66.42,65.9,66.4,69100.0,54.6586,55.0899,54.6586,55.0733,69100.0
2005-01-19 14:30:00,66.41,66.51,66.28,66.42,66600.0,55.0816,55.1646,54.9738,55.0899,66600.0
2005-01-19 15:00:00,66.42,66.49,66.25,66.25,88400.0,55.0899,55.148,54.9489,54.9489,88400.0
2005-01-19 15:30:00,66.24,66.9,66.17,66.56,247200.0,54.9406,55.4881,54.8826,55.2061,247200.0
2005-01-20 09:30:00,66.28,66.75,65.74,65.98,221100.0,54.9738,55.3636,54.5259,54.725,221100.0
2005-01-20 10:00:00,65.97,66.31,65.73,65.94,146900.0,54.7167,54.9987,54.5176,54.6918,146900.0
2005-01-20 10:30:00,65.94,65.94,64.75,64.94,204100.0,54.6918,54.6918,53.7048,53.8624,204100.0
2005-01-20 11:00:00,64.94,65.3,64.83,65.21,112000.0,53.8624,54.161,53.7712,54.0863,112000.0
2005-01-20 11:30:00,65.2,65.36,65.01,65.15,183500.0,54.078,54.2108,53.9205,54.0366,183500.0
2005-01-20 12:00:00,65.1,65.17,64.89,64.89,93000.0,53.9951,54.0532,53.8209,53.8209,93000.0
2005-01-20 12:30:00,64.9,65.11,64.69,65.04,122400.0,53.8292,54.0034,53.655,53.9453,122400.0
2005-01-20 13:00:00,65.04,65.15,64.87,65.0,86200.0,53.9453,54.0366,53.8043,53.9122,86200.0
2005-01-20 13:30:00,65.0,65.09,64.93,64.99,51100.0,53.9122,53.9868,53.8541,53.9039,51100.0
2005-01-20 14:00:00,65.0,65.21,64.78,64.86,123500.0,53.9122,54.0863,53.7297,53.796,123500.0
2005-01-20 14:30:00,64.9,65.03,64.68,64.97,134700.0,53.8292,53.937,53.6468,53.8873,134700.0
2005-01-20 15:00:00,64.97,65.07,64.6,64.76,124900.0,53.8873,53.9702,53.5804,53.7131,124900.0
2005-01-20 15:30:00,64.71,64.85,64.38,64.57,202500.0,53.6716,53.7878,53.3979,53.5555,202500.0
2005-01-21 09:30:00,65.1,65.35,64.8,64.84,262000.0,53.9951,54.2025,53.7463,53.7795,262000.0
2005-01-21 10:00:00,64.84,65.22,64.53,65.12,195100.0,53.7795,54.0946,53.5223,54.0117,195100.0
2005-01-21 10:30:00,65.12,65.21,64.85,64.87,103200.0,54.0117,54.0863,53.7878,53.8043,103200.0
2005-01-21 11:00:00,64.87,65.17,64.87,64.92,75000.0,53.8043,54.0532,53.8043,53.8458,75000.0
2005-01-21 11:30:00,64.91,64.99,64.88,64.9,34100.0,53.8375,53.9039,53.8126,53.8292,34100.0
2005-01-21 12:00:00,64.89,65.0,64.83,64.93,44100.0,53.8209,53.9122,53.7712,53.8541,44100.0
2005-01-21 12:30:00,64.94,65.0,64.91,64.91,25100.0,53.8624,53.9122,53.8375,53.8375,25100.0
2005-01-21 13:00:00,64.91,65.0,64.86,64.94,26400.0,53.8375,53.9122,53.796,53.8624,26400.0
2005-01-21 13:30:00,64.94,64.96,64.65,64.75,74200.0,53.8624,53.879,53.6219,53.7048,74200.0
2005-01-21 14:00:00,64.74,64.85,64.67,64.75,38300.0,53.6965,53.7878,53.6385,53.7048,38300.0
2005-01-21 14:30:00,64.75,64.84,64.6,64.64,60800.0,53.7048,53.7795,53.5804,53.6136,60800.0
2005-01-21 15:00:00,64.62,64.72,64.42,64.58,124100.0,53.597,53.6799,53.4311,53.5638,124100.0
2005-01-21 15:30:00,64.55,64.59,64.28,64.4,180800.0,53.5389,53.5721,53.315,53.4145,180800.0
2005-01-24 09:30:00,64.45,65.15,64.45,64.65,173800.0,53.456,54.0366,53.456,53.6219,173800.0
2005-01-24 10:00:00,64.65,64.93,64.6,64.74,119800.0,53.6219,53.8541,53.5804,53.6965,119800.0
2005-01-24 10:30:00,64.74,65.0,64.67,64.75,78300.0,53.6965,53.9122,53.6385,53.7048,78300.0
2005-01-24 11:00:00,64.72,64.73,64.45,64.62,75100.0,53.6799,53.6882,53.456,53.597,75100.0
2005-01-24 11:30:00,64.59,64.71,64.46,64.56,50200.0,53.5721,53.6716,53.4643,53.5472,50200.0
2005-01-24 12:00:00,64.55,64.59,64.35,64.45,64800.0,53.5389,53.5721,53.373,53.456,64800.0
2005-01-24 12:30:00,64.42,64.62,64.36,64.58,45400.0,53.4311,53.597,53.3813,53.5638,45400.0
2005-01-24 13:00:00,64.58,64.61,64.4,64.51,42400.0,53.5638,53.5887,53.4145,53.5057,42400.0
2005-01-24 13:30:00,64.5,64.51,64.01,64.02,103700.0,53.4975,53.5057,53.091,53.0993,103700.0
2005-01-24 14:00:00,64.02,64.05,63.86,63.93,156000.0,53.0993,53.1242,52.9666,53.0247,156000.0
2005-01-24 14:30:00,63.93,63.98,63.48,63.58,142500.0,53.0247,53.0662,52.6514,52.7344,142500.0
2005-01-24 15:00:00,63.58,63.64,63.49,63.61,87700.0,52.7344,52.7842,52.6597,52.7593,87700.0
2005-01-24 15:30:00,63.62,63.67,63.39,63.49,110000.0,52.7676,52.809,52.5768,52.6597,110000.0
2005-01-25 09:30:00,63.0,64.0,63.0,63.91,166900.0,52.2533,53.0827,52.2533,53.0081,166900.0
2005-01-25 10:00:00,63.89,63.99,63.21,63.47,253800.0,52.9915,53.0745,52.4275,52.6432,253800.0
2005-01-25 10:30:00,63.47,64.32,63.41,63.96,127500.0,52.6432,53.3482,52.5934,53.0496,127500.0
2005-01-25 11:00:00,63.96,64.17,63.87,64.17,98600.0,53.0496,53.2237,52.9749,53.2237,98600.0
2005-01-25 11:30:00,64.14,64.15,63.85,63.94,40000.0,53.1989,53.2072,52.9583,53.033,40000.0
2005-01-25 12:00:00,63.94,63.94,63.58,63.58,49800.0,53.033,53.033,52.7344,52.7344,49800.0
2005-01-25 12:30:00,63.58,63.82,63.5,63.77,53900.0,52.7344,52.9335,52.668,52.892,53900.0
2005-01-25 13:00:00,63.77,63.94,63.74,63.92,52000.0,52.892,53.033,52.8671,53.0164,52000.0
2005-01-25 13:30:00,63.9,63.91,63.77,63.8,39200.0,52.9998,53.0081,52.892,52.9169,39200.0
2005-01-25 14:00:00,63.75,63.82,63.71,63.78,53100.0,52.8754,52.9335,52.8422,52.9003,53100.0
2005-01-25 14:30:00,63.78,63.96,63.72,63.96,49800.0,52.9003,53.0496,52.8505,53.0496,49800.0
2005-01-25 15:00:00,63.96,64.04,63.88,63.89,65900.0,53.0496,53.1159,52.9832,52.9915,65900.0
2005-01-25 15:30:00,63.93,64.05,63.85,64.04,109500.0,53.0247,53.1242,52.9583,53.1159,109500.0
2005-01-26 09:30:00,63.8,65.14,63.56,65.01,198000.0,52.9169,54.0283,52.7178,53.9205,198000.0
2005-01-26 10:00:00,65.01,65.14,64.78,64.8,74500.0,53.9205,54.0283,53.7297,53.7463,74500.0
2005-01-26 10:30:00,64.79,64.79,64.11,64.3,117700.0,53.738,53.738,53.174,53.3316,117700.0
2005-01-26 11:00:00,64.28,64.44,64.11,64.23,80500.0,53.315,53.4477,53.174,53.2735,80500.0
2005-01-26 11:30:00,64.2,64.7,64.2,64.68,41500.0,53.2486,53.6633,53.2486,53.6468,41500.0
2005-01-26 12:00:00,64.69,65.06,64.65,64.74,95800.0,53.655,53.9619,53.6219,53.6965,95800.0
2005-01-26 12:30:00,64.78,64.9,64.71,64.84,39300.0,53.7297,53.8292,53.6716,53.7795,39300.0
2005-01-26 13:00:00,64.84,64.95,64.75,64.81,32400.0,53.7795,53.8707,53.7048,53.7546,32400.0
2005-01-26 13:30:00,64.82,65.09,64.75,65.08,39800.0,53.7629,53.9868,53.7048,53.9785,39800.0
2005-01-26 14:00:00,65.08,65.22,65.01,65.11,81100.0,53.9785,54.0946,53.9205,54.0034,81100.0
2005-01-26 14:30:00,65.09,65.37,65.07,65.29,64300.0,53.9868,54.219,53.9702,54.1527,64300.0
2005-01-26 15:00:00,65.26,65.26,64.97,65.16,85100.0,54.1278,54.1278,53.8873,54.0449,85100.0
2005-01-26 15:30:00,65.16,65.46,65.15,65.43,115900.0,54.0449,54.2937,54.0366,54.2688,115900.0
2005-01-27 09:30:00,65.4,66.06,64.43,64.48,274800.0,54.2439,54.7913,53.4394,53.4809,274800.0
2005-01-27 10:00:00,64.47,65.13,64.46,64.88,121200.0,53.4726,54.02,53.4643,53.8126,121200.0
2005-01-27 10:30:00,64.93,65.23,64.82,65.12,64200.0,53.8541,54.1029,53.7629,54.0117,64200.0
2005-01-27 11:00:00,65.17,65.69,65.11,65.13,71700.0,54.0532,54.4845,54.0034,54.02,71700.0
2005-01-27 11:30:00,65.13,65.25,64.94,65.09,50200.0,54.02,54.1195,53.8624,53.9868,50200.0
2005-01-27 12:00:00,65.16,65.32,64.94,64.94,22100.0,54.0449,54.1776,53.8624,53.8624,22100.0
2005-01-27 12:30:00,64.93,65.01,64.83,64.9,62300.0,53.8541,53.9205,53.7712,53.8292,62300.0
2005-01-27 13:00:00,64.9,65.0,64.8,64.81,43900.0,53.8292,53.9122,53.7463,53.7546,43900.0
2005-01-27 13:30:00,64.81,64.81,64.42,64.43,70900.0,53.7546,53.7546,53.4311,53.4394,70900.0
2005-01-27 14:00:00,64.42,64.6,64.3,64.34,64800.0,53.4311,53.5804,53.3316,53.3647,64800.0
2005-01-27 14:30:00,64.33,64.52,64.17,64.17,68200.0,53.3565,53.514,53.2237,53.2237,68200.0
2005-01-27 15:00:00,64.17,64.44,64.0,64.15,129400.0,53.2237,53.4477,53.0827,53.2072,129400.0
2005-01-27 15:30:00,64.12,64.39,63.99,64.34,184300.0,53.1823,53.4062,53.0745,53.3647,184300.0
2005-01-28 09:30:00,64.65,64.85,64.45,64.47,151200.0,53.6219,53.7878,53.456,53.4726,151200.0
2005-01-28 10:00:00,64.52,64.85,64.35,64.7,89700.0,53.514,53.7878,53.373,53.6633,89700.0
2005-01-28 10:30:00,64.66,65.51,64.62,65.22,168400.0,53.6302,54.3352,53.597,54.0946,168400.0
2005-01-28 11:00:00,65.28,65.61,65.2,65.37,180500.0,54.1444,54.4181,54.078,54.219,180500.0
2005-01-28 11:30:00,65.37,65.38,65.21,65.29,75600.0,54.219,54.2273,54.0863,54.1527,75600.0
2005-01-28 12:00:00,65.3,65.3,65.14,65.26,135300.0,54.161,54.161,54.0283,54.1278,135300.0
2005-01-28 12:30:00,65.27,65.3,65.1,65.15,48800.0,54.1361,54.161,53.9951,54.0366,48800.0
2005-01-28 13:00:00,65.16,65.16,65.05,65.08,47700.0,54.0449,54.0449,53.9536,53.9785,47700.0
2005-01-28 13:30:00,65.08,65.15,65.06,65.1,37400.0,53.9785,54.0366,53.9619,53.9951,37400.0
2005-01-28 14:00:00,65.07,65.11,64.9,65.1,65400.0,53.9702,54.0034,53.8292,53.9951,65400.0
2005-01-28 14:30:00,65.06,65.14,64.95,65.0,75200.0,53.9619,54.0283,53.8707,53.9122,75200.0
2005-01-28 15:00:00,64.97,65.08,64.9,65.02,77400.0,53.8873,53.9785,53.8292,53.9288,77400.0
2005-01-28 15:30:00,65.04,65.15,64.94,65.0,116100.0,53.9453,54.0366,53.8624,53.9122,116100.0
2005-01-31 09:30:00,65.35,65.35,64.56,64.86,202700.0,54.2025,54.2025,53.5472,53.796,202700.0
2005-01-31 10:00:00,64.75,64.75,63.72,64.0,494800.0,53.7048,53.7048,52.8505,53.0827,494800.0
2005-01-31 10:30:00,64.02,64.44,63.83,64.33,166800.0,53.0993,53.4477,52.9417,53.3565,166800.0
2005-01-31 11:00:00,64.32,64.55,64.24,64.45,67600.0,53.3482,53.5389,53.2818,53.456,67600.0
2005-01-31 11:30:00,64.45,64.57,64.23,64.37,66700.0,53.456,53.5555,53.2735,53.3896,66700.0
2005-01-31 12:00:00,64.41,64.82,64.4,64.8,89900.0,53.4228,53.7629,53.4145,53.7463,89900.0
2005-01-31 12:30:00,64.8,65.45,64.75,65.45,151100.0,53.7463,54.2854,53.7048,54.2854,151100.0
2005-01-31 13:00:00,65.4,65.4,65.17,65.33,99500.0,54.2439,54.2439,54.0532,54.1859,99500.0
2005-01-31 13:30:00,65.33,65.36,65.0,65.06,110000.0,54.1859,54.2108,53.9122,53.9619,110000.0
2005-01-31 14:00:00,65.06,65.39,65.0,65.31,85600.0,53.9619,54.2356,53.9122,54.1693,85600.0
2005-01-31 14:30:00,65.28,65.6,65.13,65.56,108300.0,54.1444,54.4098,54.02,54.3766,108300.0
2005-01-31 15:00:00,65.56,65.85,65.51,65.69,181100.0,54.3766,54.6172,54.3352,54.4845,181100.0
2005-01-31 15:30:00,65.7,66.04,65.6,65.97,181800.0,54.4928,54.7748,54.4098,54.7167,181800.0
2005-02-01 09:30:00,66.65,67.29,66.5,66.9,179300.0,55.2807,55.8115,55.1563,55.4881,179300.0
2005-02-01 10:00:00,66.88,67.04,66.35,66.84,338200.0,55.4715,55.6042,55.0319,55.4383,338200.0
2005-02-01 10:30:00,66.76,67.06,66.64,67.04,267500.0,55.3719,55.6208,55.2724,55.6042,267500.0
2005-02-01 11:00:00,67.04,67.59,67.0,67.15,166600.0,55.6042,56.0604,55.571,55.6954,166600.0
2005-02-01 11:30:00,67.16,67.45,66.86,66.9,132500.0,55.7037,55.9442,55.4549,55.4881,132500.0
2005-02-01 12:00:00,66.9,67.05,66.8,66.96,128600.0,55.4881,55.6125,55.4051,55.5378,128600.0
2005-02-01 12:30:00,66.96,67.03,66.9,66.95,33800.0,55.5378,55.5959,55.4881,55.5295,33800.0
2005-02-01 13:00:00,66.95,66.95,66.67,66.8,72800.0,55.5295,55.5295,55.2973,55.4051,72800.0
2005-02-01 13:30:00,66.8,66.96,66.65,66.73,53200.0,55.4051,55.5378,55.2807,55.3471,53200.0
2005-02-01 14:00:00,66.77,67.29,66.71,67.07,112400.0,55.3802,55.8115,55.3305,55.6291,112400.0
2005-02-01 14:30:00,67.08,67.64,67.08,67.58,159000.0,55.6374,56.1018,55.6374,56.0521,159000.0
2005-02-01 15:00:00,67.59,67.62,67.44,67.51,165800.0,56.0604,56.0852,55.9359,55.994,165800.0
2005-02-01 15:30:00,67.5,67.85,67.37,67.73,160300.0,55.9857,56.276,55.8779,56.1765,160300.0
2005-02-02 09:30:00,68.0,68.65,67.7,68.13,198700.0,56.4004,56.9395,56.1516,56.5082,198700.0
2005-02-02 10:00:00,68.13,68.2,67.94,68.06,98400.0,56.5082,56.5663,56.3507,56.4502,98400.0
2005-02-02 10:30:00,68.07,68.17,67.42,67.6,172800.0,56.4585,56.5414,55.9194,56.0687,172800.0
2005-02-02 11:00:00,67.6,67.99,67.6,67.63,90000.0,56.0687,56.3921,56.0687,56.0935,90000.0
2005-02-02 11:30:00,67.63,67.74,67.47,67.7,63300.0,56.0935,56.1848,55.9608,56.1516,63300.0
2005-02-02 12:00:00,67.7,67.74,67.5,67.59,42500.0,56.1516,56.1848,55.9857,56.0604,42500.0
2005-02-02 12:30:00,67.58,67.62,67.43,67.47,53900.0,56.0521,56.0852,55.9277,55.9608,53900.0
2005-02-02 13:00:00,67.47,67.48,67.24,67.26,39800.0,55.9608,55.9691,55.7701,55.7866,39800.0
2005-02-02 13:30:00,67.27,67.45,67.25,67.3,96900.0,55.7949,55.9442,55.7784,55.8198,96900.0
2005-02-02 14:00:00,67.3,67.92,67.14,67.88,226800.0,55.8198,56.3341,55.6871,56.3009,226800.0
2005-02-02 14:30:00,67.88,68.17,67.75,68.14,207300.0,56.3009,56.5414,56.1931,56.5165,207300.0
2005-02-02 15:00:00,68.12,68.18,67.81,67.9,264400.0,56.4999,56.5497,56.2428,56.3175,264400.0
2005-02-02 15:30:00,67.89,68.1,67.82,68.09,199300.0,56.3092,56.4834,56.2511,56.4751,199300.0
2005-02-03 09:30:00,67.51,67.51,66.07,66.77,471600.0,55.994,55.994,54.7996,55.3802,471600.0
2005-02-03 10:00:00,66.77,67.88,66.76,67.77,339800.0,55.3802,56.3009,55.3719,56.2097,339800.0
2005-02-03 10:30:00,67.75,68.4,67.66,68.18,364500.0,56.1931,56.7322,56.1184,56.5497,364500.0
2005-02-03 11:00:00,68.19,68.76,67.84,68.52,263000.0,56.558,57.0308,56.2677,56.8317,263000.0
2005-02-03 11:30:00,68.52,68.56,67.35,67.38,161300.0,56.8317,56.8649,55.8613,55.8862,161300.0
2005-02-03 12:00:00,67.37,67.53,67.31,67.44,187300.0,55.8779,56.0106,55.8281,55.9359,187300.0
2005-02-03 12:30:00,67.45,67.45,67.15,67.24,78400.0,55.9442,55.9442,55.6954,55.7701,78400.0
2005-02-03 13:00:00,67.25,67.4,66.97,66.98,110000.0,55.7784,55.9028,55.5461,55.5544,110000.0
2005-02-03 13:30:00,66.98,67.0,66.83,66.99,119600.0,55.5544,55.571,55.43,55.5627,119600.0
2005-02-03 14:00:00,66.99,67.09,66.85,66.87,127000.0,55.5627,55.6456,55.4466,55.4632,127000.0
2005-02-03 14:30:00,66.87,66.87,66.65,66.74,142400.0,55.4632,55.4632,55.2807,55.3554,142400.0
2005-02-03 15:00:00,66.73,66.74,65.99,65.99,358000.0,55.3471,55.3554,54.7333,54.7333,358000.0
2005-02-03 15:30:00,66.0,66.42,66.0,66.38,305100.0,54.7416,55.0899,54.7416,55.0568,305100.0
2005-02-04 09:30:00,66.85,68.57,66.76,68.32,364500.0,55.4466,56.8732,55.3719,56.6658,364500.0
2005-02-04 10:00:00,68.37,68.89,68.31,68.71,374500.0,56.7073,57.1386,56.6575,56.9893,374500.0
2005-02-04 10:30:00,68.65,68.75,68.36,68.61,143900.0,56.9395,57.0225,56.699,56.9064,143900.0
2005-02-04 11:00:00,68.52,69.2,68.52,69.13,245800.0,56.8317,57.3957,56.8317,57.3377,245800.0
2005-02-04 11:30:00,69.13,69.7,69.13,69.31,193100.0,57.3377,57.8104,57.3377,57.487,193100.0
2005-02-04 12:00:00,69.3,69.49,69.11,69.45,103400.0,57.4787,57.6363,57.3211,57.6031,103400.0
2005-02-04 12:30:00,69.45,69.72,69.32,69.56,65200.0,57.6031,57.827,57.4953,57.6943,65200.0
2005-02-04 13:00:00,69.55,69.98,69.34,69.84,165700.0,57.686,58.0427,57.5118,57.9265,165700.0
2005-02-04 13:30:00,69.85,70.41,69.84,70.35,199500.0,57.9348,58.3993,57.9265,58.3496,199500.0
2005-02-04 14:00:00,70.34,70.8,70.3,70.72,192900.0,58.3413,58.7228,58.3081,58.6564,192900.0
2005-02-04 14:30:00,70.72,70.85,70.43,70.5,164100.0,58.6564,58.7643,58.4159,58.474,164100.0
2005-02-04 15:00:00,70.51,70.65,70.04,70.17,321400.0,58.4823,58.5984,58.0924,58.2003,321400.0
2005-02-04 15:30:00,70.17,70.73,70.09,70.73,351000.0,58.2003,58.6647,58.1339,58.6647,351000.0
2005-02-07 09:30:00,70.6,71.21,69.98,70.48,299500.0,58.5569,59.0628,58.0427,58.4574,299500.0
2005-02-07 10:00:00,70.47,70.7,69.15,69.37,323800.0,58.4491,58.6398,57.3542,57.5367,323800.0
2005-02-07 10:30:00,69.34,69.64,69.31,69.44,181100.0,57.5118,57.7607,57.487,57.5948,181100.0
2005-02-07 11:00:00,69.44,69.84,69.42,69.71,112300.0,57.5948,57.9265,57.5782,57.8187,112300.0
2005-02-07 11:30:00,69.73,69.8,69.56,69.62,155300.0,57.8353,57.8934,57.6943,57.7441,155300.0
2005-02-07 12:00:00,69.62,69.75,69.54,69.67,162500.0,57.7441,57.8519,57.6777,57.7855,162500.0
2005-02-07 12:30:00,69.68,69.95,69.68,69.85,97000.0,57.7938,58.0178,57.7938,57.9348,97000.0
2005-02-07 13:00:00,69.84,69.93,69.74,69.76,64500.0,57.9265,58.0012,57.8436,57.8602,64500.0
2005-02-07 13:30:00,69.76,69.95,69.76,69.82,124300.0,57.8602,58.0178,57.8602,57.91,124300.0
2005-02-07 14:00:00,69.85,69.95,69.83,69.86,80100.0,57.9348,58.0178,57.9183,57.9431,80100.0
2005-02-07 14:30:00,69.87,70.05,69.87,69.96,132500.0,57.9514,58.1007,57.9514,58.0261,132500.0
2005-02-07 15:00:00,69.96,70.1,69.89,70.04,112500.0,58.0261,58.1422,57.968,58.0924,112500.0
2005-02-07 15:30:00,70.04,70.12,69.84,70.05,177200.0,58.0924,58.1588,57.9265,58.1007,177200.0
2005-02-08 09:30:00,70.7,71.74,70.15,71.4,308500.0,58.6398,59.5024,58.1837,59.2204,308500.0
2005-02-08 10:00:00,71.38,71.6,70.7,70.82,268300.0,59.2039,59.3863,58.6398,58.7394,268300.0
2005-02-08 10:30:00,70.85,71.6,70.73,71.47,137800.0,58.7643,59.3863,58.6647,59.2785,137800.0
2005-02-08 11:00:00,71.5,71.6,71.31,71.39,61300.0,59.3034,59.3863,59.1458,59.2121,61300.0
2005-02-08 11:30:00,71.39,71.44,71.1,71.19,82600.0,59.2121,59.2536,58.9716,59.0463,82600.0
2005-02-08 12:00:00,71.2,71.24,70.96,71.07,40600.0,59.0546,59.0877,58.8555,58.9467,40600.0
2005-02-08 12:30:00,71.05,71.26,71.0,71.11,61100.0,58.9301,59.1043,58.8887,58.9799,61100.0
2005-02-08 13:00:00,71.1,71.35,71.06,71.31,57700.0,58.9716,59.179,58.9384,59.1458,57700.0
2005-02-08 13:30:00,71.31,71.65,71.26,71.32,57700.0,59.1458,59.4278,59.1043,59.1541,57700.0
2005-02-08 14:00:00,71.32,71.56,71.32,71.52,64800.0,59.1541,59.3531,59.1541,59.32,64800.0
2005-02-08 14:30:00,71.52,71.61,71.4,71.56,61200.0,59.32,59.3946,59.2204,59.3531,61200.0
2005-02-08 15:00:00,71.57,71.8,71.47,71.7,158300.0,59.3614,59.5522,59.2785,59.4693,158300.0
2005-02-08 15:30:00,71.7,71.95,71.63,71.88,182300.0,59.4693,59.6766,59.4112,59.6186,182300.0
2005-02-09 09:30:00,71.86,72.18,71.3,71.55,227800.0,59.602,59.8674,59.1375,59.3449,227800.0
2005-02-09 10:00:00,71.56,71.67,71.2,71.21,172500.0,59.3531,59.4444,59.0546,59.0628,172500.0
2005-02-09 10:30:00,71.2,71.2,70.85,71.1,237600.0,59.0546,59.0546,58.7643,58.9716,237600.0
2005-02-09 11:00:00,71.1,71.5,70.95,71.44,81300.0,58.9716,59.3034,58.8472,59.2536,81300.0
2005-02-09 11:30:00,71.43,71.43,71.22,71.3,78700.0,59.2453,59.2453,59.0711,59.1375,78700.0
2005-02-09 12:00:00,71.3,71.3,70.91,70.92,87800.0,59.1375,59.1375,58.814,58.8223,87800.0
2005-02-09 12:30:00,70.92,71.11,70.92,71.05,52000.0,58.8223,58.9799,58.8223,58.9301,52000.0
2005-02-09 13:00:00,71.06,71.17,71.06,71.1,37100.0,58.9384,59.0297,58.9384,58.9716,37100.0
2005-02-09 13:30:00,71.09,71.28,71.04,71.15,35600.0,58.9633,59.1209,58.9218,59.0131,35600.0
2005-02-09 14:00:00,71.16,71.24,70.8,70.93,53600.0,59.0214,59.0877,58.7228,58.8306,53600.0
2005-02-09 14:30:00,70.93,71.05,70.72,70.76,53600.0,58.8306,58.9301,58.6564,58.6896,53600.0
2005-02-09 15:00:00,70.75,70.97,70.75,70.86,84000.0,58.6813,58.8638,58.6813,58.7726,84000.0
2005-02-09 15:30:00,70.86,71.02,70.7,70.7,197900.0,58.7726,58.9053,58.6398,58.6398,197900.0
2005-02-10 09:30:00,70.71,71.06,70.24,70.76,314800.0,58.6481,58.9384,58.2583,58.6896,314800.0
2005-02-10 10:00:00,70.73,70.95,70.11,70.38,109500.0,58.6647,58.8472,58.1505,58.3744,109500.0
2005-02-10 10:30:00,70.39,70.48,70.15,70.3,123700.0,58.3827,58.4574,58.1837,58.3081,123700.0
2005-02-10 11:00:00,70.31,70.32,69.59,69.75,91600.0,58.3164,58.3247,57.7192,57.8519,91600.0
2005-02-10 11:30:00,69.74,69.97,69.55,69.97,59900.0,57.8436,58.0344,57.686,58.0344,59900.0
2005-02-10 12:00:00,69.96,70.62,69.84,70.5,93700.0,58.0261,58.5735,57.9265,58.474,93700.0
2005-02-10 12:30:00,70.55,70.56,70.27,70.35,46300.0,58.5154,58.5237,58.2832,58.3496,46300.0
2005-02-10 13:00:00,70.35,70.39,70.09,70.39,43200.0,58.3496,58.3827,58.1339,58.3827,43200.0
2005-02-10 13:30:00,70.35,70.84,70.32,70.81,81800.0,58.3496,58.756,58.3247,58.7311,81800.0
2005-02-10 14:00:00,70.84,71.2,70.82,71.09,70200.0,58.756,59.0546,58.7394,58.9633,70200.0
2005-02-10 14:30:00,71.11,71.11,70.62,70.76,80800.0,58.9799,58.9799,58.5735,58.6896,80800.0
2005-02-10 15:00:00,70.78,71.06,70.74,71.04,60100.0,58.7062,58.9384,58.673,58.9218,60100.0
2005-02-10 15:30:00,71.05,71.17,70.86,71.16,92500.0,58.9301,59.0297,58.7726,59.0214,92500.0
2005-02-11 09:30:00,67.5,69.0,67.0,68.71,672700.0,55.9857,57.2298,55.571,56.9893,672700.0
2005-02-11 10:00:00,68.66,69.4,68.4,69.3,482500.0,56.9478,57.5616,56.7322,57.4787,482500.0
2005-02-11 10:30:00,69.29,69.39,68.92,69.15,333700.0,57.4704,57.5533,57.1635,57.3542,333700.0
2005-02-11 11:00:00,69.16,69.6,69.12,69.36,209400.0,57.3625,57.7275,57.3294,57.5284,209400.0
2005-02-11 11:30:00,69.37,69.4,69.03,69.19,215200.0,57.5367,57.5616,57.2547,57.3874,215200.0
2005-02-11 12:00:00,69.19,69.19,68.8,68.83,138700.0,57.3874,57.3874,57.064,57.0888,138700.0
2005-02-11 12:30:00,68.8,69.2,68.69,69.08,111200.0,57.064,57.3957,56.9727,57.2962,111200.0
2005-02-11 13:00:00,69.08,69.14,68.79,69.08,82900.0,57.2962,57.346,57.0557,57.2962,82900.0
2005-02-11 13:30:00,69.08,69.24,68.89,69.2,120700.0,57.2962,57.4289,57.1386,57.3957,120700.0
2005-02-11 14:00:00,69.2,69.79,69.06,69.71,154100.0,57.3957,57.8851,57.2796,57.8187,154100.0
2005-02-11 14:30:00,69.71,70.05,69.3,69.34,225500.0,57.8187,58.1007,57.4787,57.5118,225500.0
2005-02-11 15:00:00,69.31,69.38,69.08,69.23,160500.0,57.487,57.545,57.2962,57.4206,160500.0
2005-02-11 15:30:00,69.24,69.75,69.09,69.75,289000.0,57.4289,57.8519,57.3045,57.8519,289000.0
2005-02-14 09:30:00,69.9,70.38,69.46,69.79,314200.0,57.9763,58.3744,57.6114,57.8851,314200.0
2005-02-14 10:00:00,69.79,69.79,69.28,69.39,174600.0,57.8851,57.8851,57.4621,57.5533,174600.0
2005-02-14 10:30:00,69.35,69.39,68.71,68.78,125800.0,57.5201,57.5533,56.9893,57.0474,125800.0
2005-02-14 11:00:00,68.74,69.24,68.6,68.85,110000.0,57.0142,57.4289,56.8981,57.1054,110000.0
2005-02-14 11:30:00,68.92,69.05,68.81,68.85,104600.0,57.1635,57.2713,57.0722,57.1054,104600.0
2005-02-14 12:00:00,68.87,68.92,68.75,68.87,55700.0,57.122,57.1635,57.0225,57.122,55700.0
2005-02-14 12:30:00,68.88,68.99,68.82,68.94,38300.0,57.1303,57.2215,57.0805,57.1801,38300.0
2005-02-14 13:00:00,68.97,69.02,68.92,68.99,73800.0,57.205,57.2464,57.1635,57.2215,73800.0
2005-02-14 13:30:00,68.98,69.03,68.87,68.88,50900.0,57.2132,57.2547,57.122,57.1303,50900.0
2005-02-14 14:00:00,68.88,68.96,68.74,68.78,86800.0,57.1303,57.1967,57.0142,57.0474,86800.0
2005-02-14 14:30:00,68.77,68.77,68.47,68.49,207400.0,57.0391,57.0391,56.7902,56.8068,207400.0
2005-02-14 15:00:00,68.49,68.67,68.34,68.64,246700.0,56.8068,56.9561,56.6824,56.9312,246700.0
2005-02-14 15:30:00,68.63,68.67,68.43,68.61,175100.0,56.923,56.9561,56.7571,56.9064,175100.0
2005-02-15 09:30:00,68.38,68.68,67.48,67.66,283900.0,56.7156,56.9644,55.9691,56.1184,283900.0
2005-02-15 10:00:00,67.69,67.98,67.32,67.47,315600.0,56.1433,56.3838,55.8364,55.9608,315600.0
2005-02-15 10:30:00,67.46,67.6,67.11,67.16,163500.0,55.9525,56.0687,55.6622,55.7037,163500.0
2005-02-15 11:00:00,67.16,67.35,67.13,67.17,150700.0,55.7037,55.8613,55.6788,55.712,150700.0
2005-02-15 11:30:00,67.17,68.01,67.13,67.96,184400.0,55.712,56.4087,55.6788,56.3672,184400.0
2005-02-15 12:00:00,67.97,68.69,67.96,68.51,176600.0,56.3755,56.9727,56.3672,56.8234,176600.0
2005-02-15 12:30:00,68.49,68.5,68.2,68.21,53100.0,56.8068,56.8151,56.5663,56.5746,53100.0
2005-02-15 13:00:00,68.21,68.4,68.05,68.16,103400.0,56.5746,56.7322,56.4419,56.5331,103400.0
2005-02-15 13:30:00,68.13,68.24,67.67,67.78,174700.0,56.5082,56.5995,56.1267,56.2179,174700.0
2005-02-15 14:00:00,67.81,67.85,67.17,67.8,86500.0,56.2428,56.276,55.712,56.2345,86500.0
2005-02-15 14:30:00,67.8,67.84,67.54,67.83,84300.0,56.2345,56.2677,56.0189,56.2594,84300.0
2005-02-15 15:00:00,67.83,68.4,67.75,68.35,172100.0,56.2594,56.7322,56.1931,56.6907,172100.0
2005-02-15 15:30:00,68.36,68.48,68.24,68.36,161500.0,56.699,56.7985,56.5995,56.699,161500.0
2005-02-16 09:30:00,69.5,69.6,68.25,68.44,360900.0,57.6445,57.7275,56.6078,56.7654,360900.0
2005-02-16 10:00:00,68.43,69.25,68.09,68.7,245000.0,56.7571,57.4372,56.4751,56.981,245000.0
2005-02-16 10:30:00,68.7,68.98,68.58,68.91,156100.0,56.981,57.2132,56.8815,57.1552,156100.0
2005-02-16 11:00:00,68.91,69.35,68.83,69.2,132600.0,57.1552,57.5201,57.0888,57.3957,132600.0
2005-02-16 11:30:00,69.21,69.27,68.99,68.99,97500.0,57.404,57.4538,57.2215,57.2215,97500.0
2005-02-16 12:00:00,68.97,69.04,68.85,68.85,117500.0,57.205,57.263,57.1054,57.1054,117500.0
2005-02-16 12:30:00,68.85,68.95,68.72,68.74,54300.0,57.1054,57.1884,56.9976,57.0142,54300.0
2005-02-16 13:00:00,68.74,68.98,68.74,68.8,45700.0,57.0142,57.2132,57.0142,57.064,45700.0
2005-02-16 13:30:00,68.8,69.27,68.77,69.12,79500.0,57.064,57.4538,57.0391,57.3294,79500.0
2005-02-16 14:00:00,69.12,69.12,68.97,69.03,109600.0,57.3294,57.3294,57.205,57.2547,109600.0
2005-02-16 14:30:00,69.02,69.75,69.02,69.73,195000.0,57.2464,57.8519,57.2464,57.8353,195000.0
2005-02-16 15:00:00,69.74,69.8,69.53,69.71,106100.0,57.8436,57.8934,57.6694,57.8187,106100.0
2005-02-16 15:30:00,69.7,70.14,69.64,70.12,229800.0,57.8104,58.1754,57.7607,58.1588,229800.0
2005-02-17 09:30:00,69.9,71.17,69.9,70.64,204900.0,57.9763,59.0297,57.9763,58.5901,204900.0
2005-02-17 10:00:00,70.65,70.84,70.28,70.33,187100.0,58.5984,58.756,58.2915,58.333,187100.0
2005-02-17 10:30:00,70.33,70.4,69.89,70.4,150500.0,58.333,58.391,57.968,58.391,150500.0
2005-02-17 11:00:00,70.44,70.63,70.31,70.4,84100.0,58.4242,58.5818,58.3164,58.391,84100.0
2005-02-17 11:30:00,70.4,70.65,70.4,70.44,54600.0,58.391,58.5984,58.391,58.4242,54600.0
2005-02-17 12:00:00,70.44,70.9,70.36,70.8,83700.0,58.4242,58.8057,58.3578,58.7228,83700.0
2005-02-17 12:30:00,70.79,70.94,70.66,70.85,55100.0,58.7145,58.8389,58.6067,58.7643,55100.0
2005-02-17 13:00:00,70.86,71.02,70.69,70.69,66300.0,58.7726,58.9053,58.6316,58.6316,66300.0
2005-02-17 13:30:00,70.65,70.96,70.62,70.94,49700.0,58.5984,58.8555,58.5735,58.8389,49700.0
2005-02-17 14:00:00,70.93,71.0,70.64,71.0,117000.0,58.8306,58.8887,58.5901,58.8887,117000.0
2005-02-17 14:30:00,71.0,71.0,70.46,70.48,104600.0,58.8887,58.8887,58.4408,58.4574,104600.0
2005-02-17 15:00:00,70.47,70.56,70.29,70.47,110600.0,58.4491,58.5237,58.2998,58.4491,110600.0
2005-02-17 15:30:00,70.47,70.49,70.24,70.28,143300.0,58.4491,58.4657,58.2583,58.2915,143300.0
2005-02-18 09:30:00,69.6,69.69,68.68,68.76,263600.0,57.7275,57.8021,56.9644,57.0308,263600.0
2005-02-18 10:00:00,68.78,69.05,68.05,68.2,256500.0,57.0474,57.2713,56.4419,56.5663,256500.0
2005-02-18 10:30:00,68.2,68.43,68.11,68.29,104500.0,56.5663,56.7571,56.4917,56.6409,104500.0
2005-02-18 11:00:00,68.31,68.92,68.3,68.77,117300.0,56.6575,57.1635,56.6492,57.0391,117300.0
2005-02-18 11:30:00,68.73,69.0,68.58,68.75,58300.0,57.0059,57.2298,56.8815,57.0225,58300.0
2005-02-18 12:00:00,68.73,68.94,68.72,68.89,55800.0,57.0059,57.1801,56.9976,57.1386,55800.0
2005-02-18 12:30:00,68.89,69.2,68.89,69.19,47700.0,57.1386,57.3957,57.1386,57.3874,47700.0
2005-02-18 13:00:00,69.17,69.29,69.15,69.18,43800.0,57.3708,57.4704,57.3542,57.3791,43800.0
2005-02-18 13:30:00,69.17,69.28,68.82,68.82,80400.0,57.3708,57.4621,57.0805,57.0805,80400.0
2005-02-18 14:00:00,68.8,69.09,68.77,68.9,56100.0,57.064,57.3045,57.0391,57.1469,56100.0
2005-02-18 14:30:00,68.9,69.09,68.9,69.05,30500.0,57.1469,57.3045,57.1469,57.2713,30500.0
2005-02-18 15:00:00,69.04,69.39,69.02,69.38,62900.0,57.263,57.5533,57.2464,57.545,62900.0
2005-02-18 15:30:00,69.39,69.81,69.39,69.56,215200.0,57.5533,57.9017,57.5533,57.6943,215200.0
2005-02-22 09:30:00,69.5,69.5,68.45,68.5,176200.0,57.6445,57.6445,56.7737,56.8151,176200.0
2005-02-22 10:00:00,68.51,69.51,68.1,68.63,204100.0,56.8234,57.6528,56.4834,56.923,204100.0
2005-02-22 10:30:00,68.66,68.88,68.64,68.78,220100.0,56.9478,57.1303,56.9312,57.0474,220100.0
2005-02-22 11:00:00,68.71,68.8,68.28,68.33,95000.0,56.9893,57.064,56.6327,56.6741,95000.0
2005-02-22 11:30:00,68.33,68.41,68.22,68.23,70300.0,56.6741,56.7405,56.5829,56.5912,70300.0
2005-02-22 12:00:00,68.23,68.44,68.12,68.2,75600.0,56.5912,56.7654,56.4999,56.5663,75600.0
2005-02-22 12:30:00,68.22,68.22,67.77,67.78,118400.0,56.5829,56.5829,56.2097,56.2179,118400.0
2005-02-22 13:00:00,67.78,67.91,67.74,67.85,67900.0,56.2179,56.3258,56.1848,56.276,67900.0
2005-02-22 13:30:00,67.86,67.99,67.76,67.81,56500.0,56.2843,56.3921,56.2014,56.2428,56500.0
2005-02-22 14:00:00,67.81,67.81,67.4,67.54,84500.0,56.2428,56.2428,55.9028,56.0189,84500.0
2005-02-22 14:30:00,67.53,67.63,67.35,67.36,83300.0,56.0106,56.0935,55.8613,55.8696,83300.0
2005-02-22 15:00:00,67.35,67.35,66.95,66.95,145900.0,55.8613,55.8613,55.5295,55.5295,145900.0
2005-02-22 15:30:00,66.96,67.11,66.85,66.89,234700.0,55.5378,55.6622,55.4466,55.4798,234700.0
2005-02-23 09:30:00,67.85,68.41,66.9,66.9,293300.0,56.276,56.7405,55.4881,55.4881,293300.0
2005-02-23 10:00:00,66.9,66.95,66.0,66.16,438200.0,55.4881,55.5295,54.7416,54.8743,438200.0
2005-02-23 10:30:00,66.16,66.85,66.1,66.85,160600.0,54.8743,55.4466,54.8245,55.4466,160600.0
2005-02-23 11:00:00,66.84,67.35,66.71,67.13,172200.0,55.4383,55.8613,55.3305,55.6788,172200.0
2005-02-23 11:30:00,67.12,67.42,67.12,67.2,79500.0,55.6705,55.9194,55.6705,55.7369,79500.0
2005-02-23 12:00:00,67.24,67.81,67.24,67.81,76300.0,55.7701,56.2428,55.7701,56.2428,76300.0
2005-02-23 12:30:00,67.81,67.88,67.61,67.78,68500.0,56.2428,56.3009,56.0769,56.2179,68500.0
2005-02-23 13:00:00,67.78,67.87,67.41,67.41,56900.0,56.2179,56.2926,55.9111,55.9111,56900.0
2005-02-23 13:30:00,67.4,67.44,66.83,66.84,92300.0,55.9028,55.9359,55.43,55.4383,92300.0
2005-02-23 14:00:00,66.84,67.2,66.79,67.1,92900.0,55.4383,55.7369,55.3968,55.6539,92900.0
2005-02-23 14:30:00,67.1,67.5,67.1,67.32,65400.0,55.6539,55.9857,55.6539,55.8364,65400.0
2005-02-23 15:00:00,67.3,67.3,66.93,67.22,83200.0,55.8198,55.8198,55.5129,55.7535,83200.0
2005-02-23 15:30:00,67.22,67.44,67.22,67.43,151000.0,55.7535,55.9359,55.7535,55.9277,151000.0
2005-02-24 09:30:00,67.9,68.6,67.7,68.19,264000.0,56.3175,56.8981,56.1516,56.558,264000.0
2005-02-24 10:00:00,68.2,68.9,68.14,68.74,155000.0,56.5663,57.1469,56.5165,57.0142,155000.0
2005-02-24 10:30:00,68.77,68.88,68.58,68.78,110100.0,57.0391,57.1303,56.8815,57.0474,110100.0
2005-02-24 11:00:00,68.78,69.76,68.78,69.63,196100.0,57.0474,57.8602,57.0474,57.7524,196100.0
2005-02-24 11:30:00,69.57,69.58,69.13,69.23,74900.0,57.7026,57.7109,57.3377,57.4206,74900.0
2005-02-24 12:00:00,69.25,69.72,69.25,69.67,97800.0,57.4372,57.827,57.4372,57.7855,97800.0
2005-02-24 12:30:00,69.67,69.95,69.67,69.95,62800.0,57.7855,58.0178,57.7855,58.0178,62800.0
2005-02-24 13:00:00,69.95,70.04,69.71,69.74,93100.0,58.0178,58.0924,57.8187,57.8436,93100.0
2005-02-24 13:30:00,69.73,70.01,69.62,69.89,92800.0,57.8353,58.0675,57.7441,57.968,92800.0
2005-02-24 14:00:00,69.88,70.25,69.86,70.23,152100.0,57.9597,58.2666,57.9431,58.25,152100.0
2005-02-24 14:30:00,70.25,71.9,70.2,71.65,624000.0,58.2666,59.6351,58.2251,59.4278,624000.0
2005-02-24 15:00:00,71.6,73.61,71.6,73.35,1100200.0,59.3863,61.0535,59.3863,60.8378,1100200.0
2005-02-24 15:30:00,73.5,73.69,72.79,73.42,894300.0,60.9622,61.1198,60.3733,60.8959,894300.0
2005-02-25 09:30:00,74.19,75.18,73.75,75.1,528700.0,61.5345,62.3556,61.1696,62.2893,528700.0
2005-02-25 10:00:00,75.01,75.92,73.71,75.63,1171300.0,62.2146,62.9694,61.1364,62.7289,1171300.0
2005-02-25 10:30:00,75.61,75.93,75.37,75.87,377500.0,62.7123,62.9777,62.5132,62.9279,377500.0
2005-02-25 11:00:00,75.89,77.3,75.84,76.93,491600.0,62.9445,64.114,62.9031,63.8071,491600.0
2005-02-25 11:30:00,76.93,77.44,76.49,76.94,400100.0,63.8071,64.2301,63.4422,63.8154,400100.0
2005-02-25 12:00:00,76.94,78.03,76.82,77.54,413400.0,63.8154,64.7195,63.7159,64.3131,413400.0
2005-02-25 12:30:00,77.54,77.85,77.27,77.31,177400.0,64.3131,64.5702,64.0891,64.1223,177400.0
2005-02-25 13:00:00,77.3,77.3,76.96,77.03,186700.0,64.114,64.114,63.832,63.8901,186700.0
2005-02-25 13:30:00,77.03,77.63,76.99,77.62,191600.0,63.8901,64.3877,63.8569,64.3794,191600.0
2005-02-25 14:00:00,77.61,78.04,77.53,77.97,255000.0,64.3711,64.7278,64.3048,64.6697,255000.0
2005-02-25 14:30:00,77.96,78.3,77.66,77.68,271900.0,64.6614,64.9434,64.4126,64.4292,271900.0
2005-02-25 15:00:00,77.67,78.4,77.66,78.0,354800.0,64.4209,65.0264,64.4126,64.6946,354800.0
2005-02-25 15:30:00,78.0,78.97,77.99,78.59,492900.0,64.6946,65.4991,64.6863,65.184,492900.0
2005-02-28 09:30:00,78.6,78.61,77.46,77.93,400600.0,65.1922,65.2005,64.2467,64.6365,400600.0
2005-02-28 10:00:00,77.94,78.23,77.26,77.75,569600.0,64.6448,64.8854,64.0808,64.4872,569600.0
2005-02-28 10:30:00,77.75,77.8,77.34,77.49,322300.0,64.4872,64.5287,64.1472,64.2716,322300.0
2005-02-28 11:00:00,77.5,77.88,77.41,77.77,153500.0,64.2799,64.5951,64.2052,64.5038,153500.0
2005-02-28 11:30:00,77.77,77.77,77.3,77.35,121700.0,64.5038,64.5038,64.114,64.1555,121700.0
2005-02-28 12:00:00,77.36,77.36,76.51,76.7,273200.0,64.1638,64.1638,63.4588,63.6164,273200.0
2005-02-28 12:30:00,76.71,77.12,76.56,77.03,118100.0,63.6246,63.9647,63.5002,63.8901,118100.0
2005-02-28 13:00:00,77.03,77.13,76.75,76.78,89200.0,63.8901,63.973,63.6578,63.6827,89200.0
2005-02-28 13:30:00,76.78,77.07,76.72,76.74,97100.0,63.6827,63.9232,63.6329,63.6495,97100.0
2005-02-28 14:00:00,76.72,76.9,76.56,76.79,127300.0,63.6329,63.7822,63.5002,63.691,127300.0
2005-02-28 14:30:00,76.78,77.64,76.77,77.31,153500.0,63.6827,64.396,63.6744,64.1223,153500.0
2005-02-28 15:00:00,77.3,78.3,77.3,77.92,285100.0,64.114,64.9434,64.114,64.6282,285100.0
2005-02-28 15:30:00,77.93,78.19,77.59,78.0,317300.0,64.6365,64.8522,64.3545,64.6946,317300.0
2005-03-01 09:30:00,78.02,78.9,78.02,78.5,283200.0,64.7112,65.4411,64.7112,65.1093,283200.0
2005-03-01 10:00:00,78.5,78.57,77.1,77.5,390700.0,65.1093,65.1674,63.9481,64.2799,390700.0
2005-03-01 10:30:00,77.6,78.0,77.26,77.34,208500.0,64.3628,64.6946,64.0808,64.1472,208500.0
2005-03-01 11:00:00,77.35,77.38,76.83,76.94,197900.0,64.1555,64.1804,63.7242,63.8154,197900.0
2005-03-01 11:30:00,76.89,77.41,76.84,77.34,135200.0,63.7739,64.2052,63.7325,64.1472,135200.0
2005-03-01 12:00:00,77.32,77.64,77.15,77.64,82300.0,64.1306,64.396,63.9896,64.396,82300.0
2005-03-01 12:30:00,77.64,78.09,77.64,77.73,79600.0,64.396,64.7692,64.396,64.4707,79600.0
2005-03-01 13:00:00,77.73,77.76,77.5,77.57,87700.0,64.4707,64.4955,64.2799,64.3379,87700.0
2005-03-01 13:30:00,77.58,77.63,77.5,77.58,58400.0,64.3462,64.3877,64.2799,64.3462,58400.0
2005-03-01 14:00:00,77.57,78.16,77.57,77.87,152400.0,64.3379,64.8273,64.3379,64.5868,152400.0
2005-03-01 14:30:00,77.87,77.87,77.67,77.8,82700.0,64.5868,64.5868,64.4209,64.5287,82700.0
2005-03-01 15:00:00,77.86,78.0,77.74,77.91,80600.0,64.5785,64.6946,64.4789,64.6199,80600.0
2005-03-01 15:30:00,77.91,78.0,77.5,77.75,150400.0,64.6199,64.6946,64.2799,64.4872,150400.0
2005-03-02 09:30:00,76.88,77.55,76.53,77.01,302600.0,63.7656,64.3214,63.4754,63.8735,302600.0
2005-03-02 10:00:00,77.13,77.5,76.71,76.75,164000.0,63.973,64.2799,63.6246,63.6578,164000.0
2005-03-02 10:30:00,76.75,76.81,76.48,76.63,120600.0,63.6578,63.7076,63.4339,63.5583,120600.0
2005-03-02 11:00:00,76.63,77.39,76.51,77.07,134800.0,63.5583,64.1887,63.4588,63.9232,134800.0
2005-03-02 11:30:00,77.1,77.45,76.85,76.85,103400.0,63.9481,64.2384,63.7408,63.7408,103400.0
2005-03-02 12:00:00,76.82,77.24,76.82,77.02,60800.0,63.7159,64.0642,63.7159,63.8818,60800.0
2005-03-02 12:30:00,77.05,77.11,76.9,77.05,47600.0,63.9067,63.9564,63.7822,63.9067,47600.0
2005-03-02 13:00:00,77.11,77.29,76.98,77.18,46400.0,63.9564,64.1057,63.8486,64.0145,46400.0
2005-03-02 13:30:00,77.18,77.34,76.8,76.96,94000.0,64.0145,64.1472,63.6993,63.832,94000.0
2005-03-02 14:00:00,76.96,77.1,76.85,77.0,60400.0,63.832,63.9481,63.7408,63.8652,60400.0
2005-03-02 14:30:00,76.99,77.01,76.67,76.75,118200.0,63.8569,63.8735,63.5915,63.6578,118200.0
2005-03-02 15:00:00,76.74,76.98,76.61,76.89,164800.0,63.6495,63.8486,63.5417,63.7739,164800.0
2005-03-02 15:30:00,76.89,76.99,76.75,76.99,241800.0,63.7739,63.8569,63.6578,63.8569,241800.0
2005-03-03 09:30:00,77.8,78.14,77.0,77.3,275200.0,64.5287,64.8107,63.8652,64.114,275200.0
2005-03-03 10:00:00,77.3,77.8,76.95,77.32,204000.0,64.114,64.5287,63.8237,64.1306,204000.0
2005-03-03 10:30:00,77.33,77.49,77.05,77.49,110600.0,64.1389,64.2716,63.9067,64.2716,110600.0
2005-03-03 11:00:00,77.44,77.5,77.27,77.43,54200.0,64.2301,64.2799,64.0891,64.2218,54200.0
2005-03-03 11:30:00,77.38,77.41,76.35,76.62,210800.0,64.1804,64.2052,63.3261,63.55,210800.0
2005-03-03 12:00:00,76.62,77.06,76.57,76.95,160700.0,63.55,63.9149,63.5085,63.8237,160700.0
2005-03-03 12:30:00,76.94,77.08,76.62,77.01,97100.0,63.8154,63.9315,63.55,63.8735,97100.0
2005-03-03 13:00:00,76.99,77.38,76.93,76.95,58700.0,63.8569,64.1804,63.8071,63.8237,58700.0
2005-03-03 13:30:00,77.0,77.1,76.9,77.02,62500.0,63.8652,63.9481,63.7822,63.8818,62500.0
2005-03-03 14:00:00,77.02,77.13,76.86,77.05,86800.0,63.8818,63.973,63.7491,63.9067,86800.0
2005-03-03 14:30:00,77.07,77.08,76.71,76.8,70200.0,63.9232,63.9315,63.6246,63.6993,70200.0
2005-03-03 15:00:00,76.81,76.82,76.4,76.48,240400.0,63.7076,63.7159,63.3675,63.4339,240400.0
2005-03-03 15:30:00,76.44,76.5,76.21,76.22,245200.0,63.4007,63.4505,63.2099,63.2182,245200.0
2005-03-04 09:30:00,77.4,77.85,77.11,77.32,332100.0,64.1969,64.5702,63.9564,64.1306,332100.0
2005-03-04 10:00:00,77.29,79.19,77.29,78.79,438700.0,64.1057,65.6816,64.1057,65.3498,438700.0
2005-03-04 10:30:00,78.85,79.4,78.41,78.67,274800.0,65.3996,65.8558,65.0347,65.2503,274800.0
2005-03-04 11:00:00,78.68,78.8,78.4,78.5,100100.0,65.2586,65.3581,65.0264,65.1093,100100.0
2005-03-04 11:30:00,78.5,78.6,78.06,78.56,134800.0,65.1093,65.1922,64.7444,65.1591,134800.0
2005-03-04 12:00:00,78.56,78.89,78.52,78.8,119100.0,65.1591,65.4328,65.1259,65.3581,119100.0
2005-03-04 12:30:00,78.79,79.32,78.72,78.96,190700.0,65.3498,65.7894,65.2918,65.4908,190700.0
2005-03-04 13:00:00,79.0,79.07,78.81,78.81,62300.0,65.524,65.5821,65.3664,65.3664,62300.0
2005-03-04 13:30:00,78.84,79.3,78.77,79.25,121500.0,65.3913,65.7728,65.3332,65.7314,121500.0
2005-03-04 14:00:00,79.24,79.52,79.21,79.39,149700.0,65.7231,65.9553,65.6982,65.8475,149700.0
2005-03-04 14:30:00,79.35,79.57,79.3,79.4,159800.0,65.8143,65.9968,65.7728,65.8558,159800.0
2005-03-04 15:00:00,79.4,79.45,79.06,79.45,193700.0,65.8558,65.8973,65.5738,65.8973,193700.0
2005-03-04 15:30:00,79.45,79.68,79.3,79.62,362300.0,65.8973,66.088,65.7728,66.0383,362300.0
2005-03-07 09:30:00,79.65,79.9,78.65,79.1,326800.0,66.0631,66.2705,65.2337,65.607,326800.0
2005-03-07 10:00:00,79.1,79.38,79.0,79.11,225200.0,65.607,65.8392,65.524,65.6153,225200.0
2005-03-07 10:30:00,79.08,79.08,78.59,78.67,131700.0,65.5904,65.5904,65.184,65.2503,131700.0
2005-03-07 11:00:00,78.66,79.0,78.66,78.84,62400.0,65.242,65.524,65.242,65.3913,62400.0
2005-03-07 11:30:00,78.83,79.3,78.83,79.18,86400.0,65.383,65.7728,65.383,65.6733,86400.0
2005-03-07 12:00:00,79.11,79.34,79.08,79.2,65300.0,65.6153,65.806,65.5904,65.6899,65300.0
2005-03-07 12:30:00,79.21,79.34,78.95,79.0,74400.0,65.6982,65.806,65.4825,65.524,74400.0
2005-03-07 13:00:00,78.99,79.18,78.99,79.02,62300.0,65.5157,65.6733,65.5157,65.5406,62300.0
2005-03-07 13:30:00,79.04,79.23,78.93,79.12,135900.0,65.5572,65.7148,65.466,65.6235,135900.0
2005-03-07 14:00:00,79.13,79.14,78.9,79.0,96600.0,65.6318,65.6401,65.4411,65.524,96600.0
2005-03-07 14:30:00,79.0,79.15,78.9,78.97,51400.0,65.524,65.6484,65.4411,65.4991,51400.0
2005-03-07 15:00:00,78.95,79.44,78.92,79.29,78600.0,65.4825,65.889,65.4577,65.7645,78600.0
2005-03-07 15:30:00,79.33,79.34,78.95,79.12,165700.0,65.7977,65.806,65.4825,65.6235,165700.0
2005-03-08 09:30:00,79.0,79.01,77.65,77.8,357000.0,65.524,65.5323,64.4043,64.5287,357000.0
2005-03-08 10:00:00,77.78,77.92,77.26,77.29,269500.0,64.5121,64.6282,64.0808,64.1057,269500.0
2005-03-08 10:30:00,77.3,77.75,77.25,77.41,202300.0,64.114,64.4872,64.0725,64.2052,202300.0
2005-03-08 11:00:00,77.39,78.17,77.39,78.0,212400.0,64.1887,64.8356,64.1887,64.6946,212400.0
2005-03-08 11:30:00,78.0,78.04,77.74,77.91,102200.0,64.6946,64.7278,64.4789,64.6199,102200.0
2005-03-08 12:00:00,77.91,77.99,77.66,77.95,71600.0,64.6199,64.6863,64.4126,64.6531,71600.0
2005-03-08 12:30:00,77.99,78.03,77.83,77.93,70300.0,64.6863,64.7195,64.5536,64.6365,70300.0
2005-03-08 13:00:00,77.95,78.5,77.95,78.49,97000.0,64.6531,65.1093,64.6531,65.101,97000.0
2005-03-08 13:30:00,78.44,78.44,78.1,78.21,67400.0,65.0595,65.0595,64.7775,64.8688,67400.0
2005-03-08 14:00:00,78.21,78.21,77.89,78.06,109000.0,64.8688,64.8688,64.6034,64.7444,109000.0
2005-03-08 14:30:00,78.03,78.15,77.92,77.97,64000.0,64.7195,64.819,64.6282,64.6697,64000.0
2005-03-08 15:00:00,77.97,78.1,77.88,78.04,116100.0,64.6697,64.7775,64.5951,64.7278,116100.0
2005-03-08 15:30:00,78.04,78.04,77.7,77.96,261100.0,64.7278,64.7278,64.4458,64.6614,261100.0
2005-03-09 09:30:00,77.5,77.5,75.66,75.7,481600.0,64.2799,64.2799,62.7538,62.7869,481600.0
2005-03-09 10:00:00,75.76,76.4,75.23,76.21,306500.0,62.8367,63.3675,62.3971,63.2099,306500.0
2005-03-09 10:30:00,76.21,77.16,76.15,77.11,377200.0,63.2099,63.9979,63.1602,63.9564,377200.0
2005-03-09 11:00:00,77.11,77.17,76.32,76.53,240000.0,63.9564,64.0062,63.3012,63.4754,240000.0
2005-03-09 11:30:00,76.49,76.98,76.44,76.93,99400.0,63.4422,63.8486,63.4007,63.8071,99400.0
2005-03-09 12:00:00,76.93,76.94,76.33,76.39,154300.0,63.8071,63.8154,63.3095,63.3592,154300.0
2005-03-09 12:30:00,76.39,76.52,76.2,76.27,195500.0,63.3592,63.4671,63.2016,63.2597,195500.0
2005-03-09 13:00:00,76.28,76.67,76.28,76.58,90900.0,63.268,63.5915,63.268,63.5168,90900.0
2005-03-09 13:30:00,76.56,76.59,76.39,76.46,87300.0,63.5002,63.5251,63.3592,63.4173,87300.0
2005-03-09 14:00:00,76.45,76.8,76.05,76.2,109000.0,63.409,63.6993,63.0772,63.2016,109000.0
2005-03-09 14:30:00,76.19,76.19,75.75,75.94,153900.0,63.1934,63.1934,62.8284,62.986,153900.0
2005-03-09 15:00:00,75.92,75.96,75.63,75.84,145100.0,62.9694,63.0026,62.7289,62.9031,145100.0
2005-03-09 15:30:00,75.84,75.89,75.35,75.46,257400.0,62.9031,62.9445,62.4966,62.5879,257400.0
2005-03-10 09:30:00,75.46,76.25,75.07,75.68,351400.0,62.5879,63.2431,62.2644,62.7703,351400.0
2005-03-10 10:00:00,75.69,75.7,73.9,74.0,285200.0,62.7786,62.7869,61.294,61.3769,285200.0
2005-03-10 10:30:00,73.93,74.08,73.27,73.93,421100.0,61.3189,61.4433,60.7715,61.3189,421100.0
2005-03-10 11:00:00,73.94,73.94,73.1,73.15,298200.0,61.3272,61.3272,60.6304,60.6719,298200.0
2005-03-10 11:30:00,73.15,73.16,72.33,72.94,472700.0,60.6719,60.6802,59.9918,60.4977,472700.0
2005-03-10 12:00:00,72.93,72.93,72.46,72.68,196100.0,60.4894,60.4894,60.0996,60.2821,196100.0
2005-03-10 12:30:00,72.67,73.54,72.59,73.43,215200.0,60.2738,60.9954,60.2074,60.9042,215200.0
2005-03-10 13:00:00,73.47,73.89,73.2,73.69,297500.0,60.9373,61.2857,60.7134,61.1198,297500.0
2005-03-10 13:30:00,73.71,74.96,73.64,74.94,345400.0,61.1364,62.1732,61.0783,62.1566,345400.0
2005-03-10 14:00:00,74.31,74.31,73.36,73.37,269000.0,61.634,61.634,60.8461,60.8544,269000.0
2005-03-10 14:30:00,73.41,73.99,73.37,73.7,192700.0,60.8876,61.3686,60.8544,61.1281,192700.0
2005-03-10 15:00:00,73.69,73.7,73.19,73.37,273200.0,61.1198,61.1281,60.7051,60.8544,273200.0
2005-03-10 15:30:00,73.37,73.5,73.07,73.4,331700.0,60.8544,60.9622,60.6056,60.8793,331700.0
2005-03-11 09:30:00,73.47,74.0,72.85,73.87,270700.0,60.9373,61.3769,60.4231,61.2691,270700.0
2005-03-11 10:00:00,73.86,73.86,72.61,73.08,151100.0,61.2608,61.2608,60.224,60.6139,151100.0
2005-03-11 10:30:00,73.08,73.17,72.35,72.4,95700.0,60.6139,60.6885,60.0084,60.0499,95700.0
2005-03-11 11:00:00,72.37,73.26,72.25,72.96,119900.0,60.025,60.7632,59.9254,60.5143,119900.0
2005-03-11 11:30:00,72.98,73.64,72.92,73.42,129000.0,60.5309,61.0783,60.4812,60.8959,129000.0
2005-03-11 12:00:00,73.39,73.75,73.3,73.57,86800.0,60.871,61.1696,60.7963,61.0203,86800.0
2005-03-11 12:30:00,73.59,74.32,73.59,73.99,101100.0,61.0369,61.6423,61.0369,61.3686,101100.0
2005-03-11 13:00:00,73.97,74.29,73.97,74.19,63200.0,61.352,61.6175,61.352,61.5345,63200.0
2005-03-11 13:30:00,74.23,74.3,73.89,73.89,83300.0,61.5677,61.6258,61.2857,61.2857,83300.0
2005-03-11 14:00:00,73.9,74.25,73.87,74.22,78900.0,61.294,61.5843,61.2691,61.5594,78900.0
2005-03-11 14:30:00,74.22,74.22,73.53,73.69,115500.0,61.5594,61.5594,60.9871,61.1198,115500.0
2005-03-11 15:00:00,73.68,73.88,73.55,73.62,97200.0,61.1115,61.2774,61.0037,61.0617,97200.0
2005-03-11 15:30:00,73.62,73.81,73.6,73.75,210800.0,61.0617,61.2193,61.0452,61.1696,210800.0
2005-03-14 09:30:00,73.75,73.97,73.26,73.28,192800.0,61.1696,61.352,60.7632,60.7797,192800.0
2005-03-14 10:00:00,73.27,73.39,72.2,72.58,223700.0,60.7715,60.871,59.884,60.1992,223700.0
2005-03-14 10:30:00,72.58,73.28,72.48,73.07,134200.0,60.1992,60.7797,60.1162,60.6056,134200.0
2005-03-14 11:00:00,73.07,73.69,72.76,72.91,92000.0,60.6056,61.1198,60.3484,60.4729,92000.0
2005-03-14 11:30:00,72.88,73.0,72.82,72.99,36700.0,60.448,60.5475,60.3982,60.5392,36700.0
2005-03-14 12:00:00,72.98,73.15,72.8,72.84,58400.0,60.5309,60.6719,60.3816,60.4148,58400.0
2005-03-14 12:30:00,72.81,72.88,72.57,72.66,66400.0,60.3899,60.448,60.1909,60.2655,66400.0
2005-03-14 13:00:00,72.66,72.85,72.6,72.73,36900.0,60.2655,60.4231,60.2157,60.3236,36900.0
2005-03-14 13:30:00,72.73,72.91,72.62,72.91,72300.0,60.3236,60.4729,60.2323,60.4729,72300.0
2005-03-14 14:00:00,72.9,73.17,72.75,72.76,58500.0,60.4646,60.6885,60.3402,60.3484,58500.0
2005-03-14 14:30:00,72.77,73.1,72.7,72.93,43200.0,60.3567,60.6304,60.2987,60.4894,43200.0
2005-03-14 15:00:00,72.94,72.95,72.78,72.95,78000.0,60.4977,60.506,60.365,60.506,78000.0
2005-03-14 15:30:00,72.95,73.27,72.94,73.15,119900.0,60.506,60.7715,60.4977,60.6719,119900.0
2005-03-15 09:30:00,73.95,74.97,73.95,74.45,276400.0,61.3355,62.1815,61.3355,61.7502,276400.0
2005-03-15 10:00:00,74.47,74.88,74.1,74.83,120100.0,61.7668,62.1068,61.4599,62.0653,120100.0
2005-03-15 10:30:00,74.8,75.34,74.75,74.9,162300.0,62.0405,62.4883,61.999,62.1234,162300.0
2005-03-15 11:00:00,74.95,75.45,74.95,75.28,116300.0,62.1649,62.5796,62.1649,62.4386,116300.0
2005-03-15 11:30:00,75.3,75.3,74.71,75.03,138900.0,62.4552,62.4552,61.9658,62.2312,138900.0
2005-03-15 12:00:00,75.02,75.02,74.55,74.55,129000.0,62.2229,62.2229,61.8331,61.8331,129000.0
2005-03-15 12:30:00,74.55,74.69,74.3,74.42,101500.0,61.8331,61.9492,61.6258,61.7253,101500.0
2005-03-15 13:00:00,74.41,74.68,74.33,74.37,124400.0,61.717,61.9409,61.6506,61.6838,124400.0
2005-03-15 13:30:00,74.38,74.4,73.77,73.8,108500.0,61.6921,61.7087,61.1862,61.211,108500.0
2005-03-15 14:00:00,73.8,74.01,73.1,73.16,216900.0,61.211,61.3852,60.6304,60.6802,216900.0
2005-03-15 14:30:00,73.16,73.49,72.65,73.21,305600.0,60.6802,60.9539,60.2572,60.7217,305600.0
2005-03-15 15:00:00,73.21,73.39,72.59,72.6,209500.0,60.7217,60.871,60.2074,60.2157,209500.0
2005-03-15 15:30:00,72.59,73.18,72.55,72.98,233000.0,60.2074,60.6968,60.1743,60.5309,233000.0
2005-03-16 09:30:00,73.29,73.75,72.26,73.36,324600.0,60.788,61.1696,59.9337,60.8461,324600.0
2005-03-16 10:00:00,73.4,73.43,72.41,73.06,234700.0,60.8793,60.9042,60.0582,60.5973,234700.0
2005-03-16 10:30:00,73.07,73.49,72.8,73.0,181000.0,60.6056,60.9539,60.3816,60.5475,181000.0
2005-03-16 11:00:00,72.97,73.43,72.91,73.19,148400.0,60.5226,60.9042,60.4729,60.7051,148400.0
2005-03-16 11:30:00,73.2,73.41,73.05,73.34,82700.0,60.7134,60.8876,60.589,60.8295,82700.0
2005-03-16 12:00:00,73.34,73.7,73.34,73.65,80500.0,60.8295,61.1281,60.8295,61.0866,80500.0
2005-03-16 12:30:00,73.64,73.65,73.19,73.3,110100.0,61.0783,61.0866,60.7051,60.7963,110100.0
2005-03-16 13:00:00,73.3,74.34,73.26,74.29,126300.0,60.7963,61.6589,60.7632,61.6175,126300.0
2005-03-16 13:30:00,74.26,74.47,73.95,74.16,134900.0,61.5926,61.7668,61.3355,61.5096,134900.0
2005-03-16 14:00:00,74.15,74.15,73.53,73.58,165900.0,61.5013,61.5013,60.9871,61.0286,165900.0
2005-03-16 14:30:00,73.55,73.63,73.29,73.29,124400.0,61.0037,61.07,60.788,60.788,124400.0
2005-03-16 15:00:00,73.3,73.8,73.3,73.63,107300.0,60.7963,61.211,60.7963,61.07,107300.0
2005-03-16 15:30:00,73.62,73.66,73.44,73.58,229000.0,61.0617,61.0949,60.9125,61.0286,229000.0
2005-03-17 09:30:00,73.7,73.77,72.5,72.55,169200.0,61.1281,61.1862,60.1328,60.1743,169200.0
2005-03-17 10:00:00,72.55,72.84,72.03,72.69,225800.0,60.1743,60.4148,59.743,60.2904,225800.0
2005-03-17 10:30:00,72.69,72.75,71.82,72.2,229600.0,60.2904,60.3402,59.5688,59.884,229600.0
2005-03-17 11:00:00,72.31,72.8,72.01,72.38,141400.0,59.9752,60.3816,59.7264,60.0333,141400.0
2005-03-17 11:30:00,72.36,72.65,72.36,72.44,59600.0,60.0167,60.2572,60.0167,60.083,59600.0
2005-03-17 12:00:00,72.45,72.7,72.23,72.6,93700.0,60.0913,60.2987,59.9089,60.2157,93700.0
2005-03-17 12:30:00,72.6,72.73,72.45,72.52,55900.0,60.2157,60.3236,60.0913,60.1494,55900.0
2005-03-17 13:00:00,72.52,72.67,72.35,72.42,52500.0,60.1494,60.2738,60.0084,60.0664,52500.0
2005-03-17 13:30:00,72.45,72.65,72.3,72.3,52900.0,60.0913,60.2572,59.9669,59.9669,52900.0
2005-03-17 14:00:00,72.3,72.3,71.99,72.17,125100.0,59.9669,59.9669,59.7098,59.8591,125100.0
2005-03-17 14:30:00,72.19,72.52,72.11,72.31,117000.0,59.8757,60.1494,59.8093,59.9752,117000.0
2005-03-17 15:00:00,72.25,72.54,72.06,72.42,147100.0,59.9254,60.166,59.7679,60.0664,147100.0
2005-03-17 15:30:00,72.4,72.55,72.15,72.2,139400.0,60.0499,60.1743,59.8425,59.884,139400.0
2005-03-18 09:30:00,72.44,73.7,72.44,72.6,316800.0,60.1247,61.1705,60.1247,60.2575,316800.0
2005-03-18 10:00:00,72.72,73.45,72.52,73.25,148900.0,60.3571,60.963,60.1911,60.797,148900.0
2005-03-18 10:30:00,73.25,73.4,72.94,73.03,85900.0,60.797,60.9215,60.5397,60.6144,85900.0
2005-03-18 11:00:00,73.02,73.52,72.97,73.46,85600.0,60.6061,61.0211,60.5646,60.9713,85600.0
2005-03-18 11:30:00,73.46,73.46,72.58,72.7,94700.0,60.9713,60.9713,60.2409,60.3405,94700.0
2005-03-18 12:00:00,72.69,72.79,72.32,72.33,54300.0,60.3322,60.4152,60.0251,60.0334,54300.0
2005-03-18 12:30:00,72.33,72.62,72.31,72.35,53800.0,60.0334,60.2741,60.0168,60.05,53800.0
2005-03-18 13:00:00,72.36,72.53,72.23,72.52,59000.0,60.0583,60.1994,59.9504,60.1911,59000.0
2005-03-18 13:30:00,72.52,72.58,72.08,72.22,63300.0,60.1911,60.2409,59.8259,59.9421,63300.0
2005-03-18 14:00:00,72.26,72.36,72.14,72.26,68800.0,59.9753,60.0583,59.8757,59.9753,68800.0
2005-03-18 14:30:00,72.24,72.47,72.2,72.35,68300.0,59.9587,60.1496,59.9255,60.05,68300.0
2005-03-18 15:00:00,72.36,72.38,72.11,72.12,104400.0,60.0583,60.0749,59.8508,59.8591,104400.0
2005-03-18 15:30:00,72.18,72.27,72.0,72.24,286500.0,59.9089,59.9836,59.7595,59.9587,286500.0
2005-03-21 09:30:00,71.87,72.4,71.09,72.35,240500.0,59.6516,60.0915,59.0042,60.05,240500.0
2005-03-21 10:00:00,72.46,73.74,72.09,73.4,241800.0,60.1413,61.2037,59.8342,60.9215,241800.0
2005-03-21 10:30:00,73.41,73.65,72.28,72.75,146700.0,60.9298,61.129,59.9919,60.382,146700.0
2005-03-21 11:00:00,72.75,72.75,72.09,72.33,209800.0,60.382,60.382,59.8342,60.0334,209800.0
2005-03-21 11:30:00,72.33,72.67,72.07,72.52,71000.0,60.0334,60.3156,59.8176,60.1911,71000.0
2005-03-21 12:00:00,72.63,73.01,72.6,72.73,115800.0,60.2824,60.5978,60.2575,60.3654,115800.0
2005-03-21 12:30:00,72.75,72.79,72.42,72.46,41800.0,60.382,60.4152,60.1081,60.1413,41800.0
2005-03-21 13:00:00,72.46,72.85,72.39,72.7,105900.0,60.1413,60.465,60.0832,60.3405,105900.0
2005-03-21 13:30:00,72.69,72.8,72.52,72.52,57600.0,60.3322,60.4235,60.1911,60.1911,57600.0
2005-03-21 14:00:00,72.5,72.52,72.06,72.07,75500.0,60.1745,60.1911,59.8093,59.8176,75500.0
2005-03-21 14:30:00,72.08,72.4,72.07,72.29,93200.0,59.8259,60.0915,59.8176,60.0002,93200.0
2005-03-21 15:00:00,72.32,72.61,72.3,72.48,94100.0,60.0251,60.2658,60.0085,60.1579,94100.0
2005-03-21 15:30:00,72.5,72.6,72.33,72.49,139400.0,60.1745,60.2575,60.0334,60.1662,139400.0
2005-03-22 09:30:00,73.17,74.38,73.17,73.81,289500.0,60.7306,61.7349,60.7306,61.2618,289500.0
2005-03-22 10:00:00,73.81,74.28,73.74,73.9,134900.0,61.2618,61.6519,61.2037,61.3365,134900.0
2005-03-22 10:30:00,73.9,74.08,73.5,73.71,123400.0,61.3365,61.4859,61.0045,61.1788,123400.0
2005-03-22 11:00:00,73.75,74.1,73.72,73.84,65700.0,61.212,61.5025,61.1871,61.2867,65700.0
2005-03-22 11:30:00,73.83,73.85,73.51,73.75,65400.0,61.2784,61.295,61.0128,61.212,65400.0
2005-03-22 12:00:00,73.71,74.05,73.71,74.05,32000.0,61.1788,61.461,61.1788,61.461,32000.0
2005-03-22 12:30:00,74.05,74.05,73.91,73.99,53400.0,61.461,61.461,61.3448,61.4112,53400.0
2005-03-22 13:00:00,74.01,74.34,73.92,74.34,66900.0,61.4278,61.7017,61.3531,61.7017,66900.0
2005-03-22 13:30:00,74.34,74.7,74.23,74.68,94600.0,61.7017,62.0005,61.6104,61.9839,94600.0
2005-03-22 14:00:00,74.61,74.68,73.72,73.85,271900.0,61.9258,61.9839,61.1871,61.295,271900.0
2005-03-22 14:30:00,73.86,73.89,72.52,73.15,322700.0,61.3033,61.3282,60.1911,60.714,322700.0
2005-03-22 15:00:00,73.1,73.19,72.69,73.04,176500.0,60.6725,60.7472,60.3322,60.6227,176500.0
2005-03-22 15:30:00,72.99,73.09,72.55,72.66,389700.0,60.5812,60.6642,60.216,60.3073,389700.0
2005-03-23 09:30:00,72.63,72.63,71.25,71.5,269800.0,60.2824,60.2824,59.137,59.3445,269800.0
2005-03-23 10:00:00,71.53,72.22,71.53,71.95,206700.0,59.3694,59.9421,59.3694,59.718,206700.0
2005-03-23 10:30:00,71.9,72.0,71.48,71.76,88600.0,59.6765,59.7595,59.3279,59.5603,88600.0
2005-03-23 11:00:00,71.74,71.81,71.46,71.75,115700.0,59.5437,59.6018,59.3113,59.552,115700.0
2005-03-23 11:30:00,71.75,71.83,71.5,71.57,96400.0,59.552,59.6184,59.3445,59.4026,96400.0
2005-03-23 12:00:00,71.6,71.72,71.45,71.45,64600.0,59.4275,59.5271,59.303,59.303,64600.0
2005-03-23 12:30:00,71.46,71.79,71.45,71.79,93300.0,59.3113,59.5852,59.303,59.5852,93300.0
2005-03-23 13:00:00,71.79,72.03,71.6,71.68,112800.0,59.5852,59.7844,59.4275,59.4939,112800.0
2005-03-23 13:30:00,71.68,71.91,71.68,71.88,51000.0,59.4939,59.6848,59.4939,59.6599,51000.0
2005-03-23 14:00:00,71.88,72.07,71.79,71.83,58600.0,59.6599,59.8176,59.5852,59.6184,58600.0
2005-03-23 14:30:00,71.83,71.88,71.5,71.55,73200.0,59.6184,59.6599,59.3445,59.386,73200.0
2005-03-23 15:00:00,71.55,71.63,71.25,71.58,148800.0,59.386,59.4524,59.137,59.4109,148800.0
2005-03-23 15:30:00,71.57,71.71,71.4,71.41,165400.0,59.4026,59.5188,59.2615,59.2698,165400.0
2005-03-24 09:30:00,71.8,72.54,71.8,72.14,111700.0,59.5935,60.2077,59.5935,59.8757,111700.0
2005-03-24 10:00:00,72.18,73.28,71.9,72.17,277600.0,59.9089,60.8219,59.6765,59.9006,277600.0
2005-03-24 10:30:00,72.17,72.37,71.93,72.22,95600.0,59.9006,60.0666,59.7014,59.9421,95600.0
2005-03-24 11:00:00,72.22,72.3,71.2,71.55,106500.0,59.9421,60.0085,59.0955,59.386,106500.0
2005-03-24 11:30:00,71.55,71.85,71.55,71.82,85200.0,59.386,59.635,59.386,59.6101,85200.0
2005-03-24 12:00:00,71.81,72.34,71.81,72.22,115300.0,59.6018,60.0417,59.6018,59.9421,115300.0
2005-03-24 12:30:00,72.19,72.57,72.04,72.38,126600.0,59.9172,60.2326,59.7927,60.0749,126600.0
2005-03-24 13:00:00,72.31,72.31,71.89,72.14,89300.0,60.0168,60.0168,59.6682,59.8757,89300.0
2005-03-24 13:30:00,72.14,72.37,72.09,72.19,69000.0,59.8757,60.0666,59.8342,59.9172,69000.0
2005-03-24 14:00:00,72.19,72.44,72.06,72.2,57200.0,59.9172,60.1247,59.8093,59.9255,57200.0
2005-03-24 14:30:00,72.19,72.21,72.0,72.16,82000.0,59.9172,59.9338,59.7595,59.8923,82000.0
2005-03-24 15:00:00,72.19,72.21,71.81,72.14,149700.0,59.9172,59.9338,59.6018,59.8757,149700.0
2005-03-24 15:30:00,72.13,72.14,71.97,72.07,202300.0,59.8674,59.8757,59.7346,59.8176,202300.0
2005-03-28 09:30:00,72.2,72.59,71.83,71.96,103900.0,59.9255,60.2492,59.6184,59.7263,103900.0
2005-03-28 10:00:00,71.96,72.39,71.5,72.39,111600.0,59.7263,60.0832,59.3445,60.0832,111600.0
2005-03-28 10:30:00,72.32,72.62,71.63,71.65,94200.0,60.0251,60.2741,59.4524,59.469,94200.0
2005-03-28 11:00:00,71.66,71.79,71.35,71.73,69800.0,59.4773,59.5852,59.22,59.5354,69800.0
2005-03-28 11:30:00,71.73,71.75,71.35,71.47,50600.0,59.5354,59.552,59.22,59.3196,50600.0
2005-03-28 12:00:00,71.47,71.63,71.26,71.33,65900.0,59.3196,59.4524,59.1453,59.2034,65900.0
2005-03-28 12:30:00,71.34,71.43,71.26,71.32,40900.0,59.2117,59.2864,59.1453,59.1951,40900.0
2005-03-28 13:00:00,71.31,71.46,71.25,71.29,59800.0,59.1868,59.3113,59.137,59.1702,59800.0
2005-03-28 13:30:00,71.3,71.71,71.3,71.63,88000.0,59.1785,59.5188,59.1785,59.4524,88000.0
2005-03-28 14:00:00,71.62,71.87,71.4,71.87,102500.0,59.4441,59.6516,59.2615,59.6516,102500.0
2005-03-28 14:30:00,71.9,72.6,71.89,72.56,253600.0,59.6765,60.2575,59.6682,60.2243,253600.0
2005-03-28 15:00:00,72.54,72.73,72.46,72.6,320400.0,60.2077,60.3654,60.1413,60.2575,320400.0
2005-03-28 15:30:00,72.6,72.98,72.6,72.76,461700.0,60.2575,60.5729,60.2575,60.3903,461700.0
2005-03-29 09:30:00,72.49,73.17,72.36,72.78,162000.0,60.1662,60.7306,60.0583,60.4069,162000.0
2005-03-29 10:00:00,72.75,73.22,72.66,73.06,111100.0,60.382,60.7721,60.3073,60.6393,111100.0
2005-03-29 10:30:00,73.14,73.7,73.1,73.54,126700.0,60.7057,61.1705,60.6725,61.0377,126700.0
2005-03-29 11:00:00,73.54,73.96,73.53,73.83,131600.0,61.0377,61.3863,61.0294,61.2784,131600.0
2005-03-29 11:30:00,73.82,73.85,73.67,73.81,120000.0,61.2701,61.295,61.1456,61.2618,120000.0
2005-03-29 12:00:00,73.8,73.85,73.6,73.6,110100.0,61.2535,61.295,61.0875,61.0875,110100.0
2005-03-29 12:30:00,73.61,73.73,73.46,73.61,84700.0,61.0958,61.1954,60.9713,61.0958,84700.0
2005-03-29 13:00:00,73.61,73.68,72.97,73.1,154200.0,61.0958,61.1539,60.5646,60.6725,154200.0
2005-03-29 13:30:00,73.07,73.23,72.75,72.8,112000.0,60.6476,60.7804,60.382,60.4235,112000.0
2005-03-29 14:00:00,72.78,72.83,72.59,72.72,214600.0,60.4069,60.4484,60.2492,60.3571,214600.0
2005-03-29 14:30:00,72.72,72.89,72.69,72.78,202200.0,60.3571,60.4982,60.3322,60.4069,202200.0
2005-03-29 15:00:00,72.78,72.86,72.23,72.4,248200.0,60.4069,60.4733,59.9504,60.0915,248200.0
2005-03-29 15:30:00,72.39,72.57,72.09,72.23,309300.0,60.0832,60.2326,59.8342,59.9504,309300.0
2005-03-30 09:30:00,72.03,73.5,71.21,71.22,324300.0,59.7844,61.0045,59.1038,59.1121,324300.0
2005-03-30 10:00:00,71.22,72.48,71.18,72.15,283400.0,59.1121,60.1579,59.0789,59.884,283400.0
2005-03-30 10:30:00,72.11,72.32,71.96,72.08,135400.0,59.8508,60.0251,59.7263,59.8259,135400.0
2005-03-30 11:00:00,72.08,72.25,71.89,71.99,83300.0,59.8259,59.967,59.6682,59.7512,83300.0
2005-03-30 11:30:00,72.01,72.7,71.99,72.7,81000.0,59.7678,60.3405,59.7512,60.3405,81000.0
2005-03-30 12:00:00,72.69,73.1,72.61,72.88,121800.0,60.3322,60.6725,60.2658,60.4899,121800.0
2005-03-30 12:30:00,72.88,72.94,72.51,72.52,60900.0,60.4899,60.5397,60.1828,60.1911,60900.0
2005-03-30 13:00:00,72.53,72.55,72.35,72.38,70200.0,60.1994,60.216,60.05,60.0749,70200.0
2005-03-30 13:30:00,72.4,72.66,72.3,72.46,78000.0,60.0915,60.3073,60.0085,60.1413,78000.0
2005-03-30 14:00:00,72.43,72.58,72.02,72.22,105600.0,60.1164,60.2409,59.7761,59.9421,105600.0
2005-03-30 14:30:00,72.2,72.35,72.1,72.21,86800.0,59.9255,60.05,59.8425,59.9338,86800.0
2005-03-30 15:00:00,72.23,72.5,72.23,72.26,110000.0,59.9504,60.1745,59.9504,59.9753,110000.0
2005-03-30 15:30:00,72.26,72.7,72.24,72.64,174600.0,59.9753,60.3405,59.9587,60.2907,174600.0
2005-03-31 09:30:00,72.85,73.85,72.85,73.62,268900.0,60.465,61.295,60.465,61.1041,268900.0
2005-03-31 10:00:00,73.69,74.14,73.55,73.66,265600.0,61.1622,61.5357,61.046,61.1373,265600.0
2005-03-31 10:30:00,73.66,73.8,73.1,73.3,219000.0,61.1373,61.2535,60.6725,60.8385,219000.0
2005-03-31 11:00:00,73.38,73.5,72.97,72.97,143900.0,60.9049,61.0045,60.5646,60.5646,143900.0
2005-03-31 11:30:00,72.97,73.27,72.91,73.27,89000.0,60.5646,60.8136,60.5148,60.8136,89000.0
2005-03-31 12:00:00,73.24,73.54,73.18,73.51,58800.0,60.7887,61.0377,60.7389,61.0128,58800.0
2005-03-31 12:30:00,73.51,73.6,73.43,73.5,59700.0,61.0128,61.0875,60.9464,61.0045,59700.0
2005-03-31 13:00:00,73.51,73.64,73.5,73.57,79600.0,61.0128,61.1207,61.0045,61.0626,79600.0
2005-03-31 13:30:00,73.55,73.73,73.49,73.73,89600.0,61.046,61.1954,60.9962,61.1954,89600.0
2005-03-31 14:00:00,73.72,73.85,73.61,73.77,91500.0,61.1871,61.295,61.0958,61.2286,91500.0
2005-03-31 14:30:00,73.8,74.11,73.77,73.93,168200.0,61.2535,61.5108,61.2286,61.3614,168200.0
2005-03-31 15:00:00,73.92,74.04,73.76,73.78,61000.0,61.3531,61.4527,61.2203,61.2369,61000.0
2005-03-31 15:30:00,73.79,73.87,73.55,73.72,157900.0,61.2452,61.3116,61.046,61.1871,157900.0
2005-04-01 09:30:00,74.75,75.9,74.75,75.51,367200.0,62.042,62.9965,62.042,62.6728,367200.0
2005-04-01 10:00:00,75.57,75.6,74.0,74.2,400200.0,62.7226,62.7475,61.4195,61.5855,400200.0
2005-04-01 10:30:00,74.2,74.63,73.85,74.0,173300.0,61.5855,61.9424,61.295,61.4195,173300.0
2005-04-01 11:00:00,73.98,74.51,73.83,74.36,67300.0,61.4029,61.8428,61.2784,61.7183,67300.0
2005-04-01 11:30:00,74.37,74.66,74.2,74.6,46600.0,61.7266,61.9673,61.5855,61.9175,46600.0
2005-04-01 12:00:00,74.61,74.67,74.11,74.12,88000.0,61.9258,61.9756,61.5108,61.5191,88000.0
2005-04-01 12:30:00,74.11,74.21,73.96,73.96,69600.0,61.5108,61.5938,61.3863,61.3863,69600.0
2005-04-01 13:00:00,73.96,74.26,73.9,74.26,66500.0,61.3863,61.6353,61.3365,61.6353,66500.0
2005-04-01 13:30:00,74.28,74.46,74.06,74.34,92200.0,61.6519,61.8013,61.4693,61.7017,92200.0
2005-04-01 14:00:00,74.35,74.42,74.17,74.26,64600.0,61.71,61.7681,61.5606,61.6353,64600.0
2005-04-01 14:30:00,74.23,74.26,74.05,74.2,75100.0,61.6104,61.6353,61.461,61.5855,75100.0
2005-04-01 15:00:00,74.19,74.38,74.05,74.12,70300.0,61.5772,61.7349,61.461,61.5191,70300.0
2005-04-01 15:30:00,74.12,74.37,74.05,74.18,152300.0,61.5191,61.7266,61.461,61.5689,152300.0
2005-04-04 09:30:00,74.24,74.25,73.35,73.63,134000.0,61.6187,61.627,60.88,61.1124,134000.0
2005-04-04 10:00:00,73.66,73.92,73.16,73.26,101300.0,61.1373,61.3531,60.7223,60.8053,101300.0
2005-04-04 10:30:00,73.25,73.69,73.18,73.58,104300.0,60.797,61.1622,60.7389,61.0709,104300.0
2005-04-04 11:00:00,73.56,74.14,73.43,73.58,81000.0,61.0543,61.5357,60.9464,61.0709,81000.0
2005-04-04 11:30:00,73.58,73.76,73.41,73.47,32100.0,61.0709,61.2203,60.9298,60.9796,32100.0
2005-04-04 12:00:00,73.47,73.47,73.08,73.34,39800.0,60.9796,60.9796,60.6559,60.8717,39800.0
2005-04-04 12:30:00,73.34,73.85,73.34,73.74,68900.0,60.8717,61.295,60.8717,61.2037,68900.0
2005-04-04 13:00:00,73.74,73.75,73.37,73.63,61600.0,61.2037,61.212,60.8966,61.1124,61600.0
2005-04-04 13:30:00,73.66,73.97,73.58,73.97,73800.0,61.1373,61.3946,61.0709,61.3946,73800.0
2005-04-04 14:00:00,73.93,74.22,73.83,74.2,90000.0,61.3614,61.6021,61.2784,61.5855,90000.0
2005-04-04 14:30:00,74.2,74.49,74.1,74.44,101800.0,61.5855,61.8262,61.5025,61.7847,101800.0
2005-04-04 15:00:00,74.44,75.1,74.38,74.93,142900.0,61.7847,62.3325,61.7349,62.1914,142900.0
2005-04-04 15:30:00,74.93,75.06,74.39,74.39,130700.0,62.1914,62.2993,61.7432,61.7432,130700.0
2005-04-05 09:30:00,74.65,75.5,74.62,75.25,161300.0,61.959,62.6645,61.9341,62.457,161300.0
2005-04-05 10:00:00,75.26,75.48,74.95,75.15,139900.0,62.4653,62.6479,62.208,62.374,139900.0
2005-04-05 10:30:00,75.18,75.38,75.0,75.08,91800.0,62.3989,62.5649,62.2495,62.3159,91800.0
2005-04-05 11:00:00,75.09,75.09,74.52,74.59,73500.0,62.3242,62.3242,61.8511,61.9092,73500.0
2005-04-05 11:30:00,74.64,74.85,74.38,74.45,101600.0,61.9507,62.125,61.7349,61.793,101600.0
2005-04-05 12:00:00,74.46,74.77,74.07,74.61,107400.0,61.8013,62.0586,61.4776,61.9258,107400.0
2005-04-05 12:30:00,74.62,74.83,74.43,74.51,81300.0,61.9341,62.1084,61.7764,61.8428,81300.0
2005-04-05 13:00:00,74.46,74.75,74.44,74.6,48800.0,61.8013,62.042,61.7847,61.9175,48800.0
2005-04-05 13:30:00,74.61,74.75,74.45,74.71,58700.0,61.9258,62.042,61.793,62.0088,58700.0
2005-04-05 14:00:00,74.7,74.75,74.17,74.6,73000.0,62.0005,62.042,61.5606,61.9175,73000.0
2005-04-05 14:30:00,74.6,74.62,74.29,74.3,58400.0,61.9175,61.9341,61.6602,61.6685,58400.0
2005-04-05 15:00:00,74.3,74.41,74.26,74.28,49000.0,61.6685,61.7598,61.6353,61.6519,49000.0
2005-04-05 15:30:00,74.32,74.5,74.21,74.34,120800.0,61.6851,61.8345,61.5938,61.7017,120800.0
2005-04-06 09:30:00,74.26,74.26,73.0,73.25,280700.0,61.6353,61.6353,60.5895,60.797,280700.0
2005-04-06 10:00:00,73.26,73.42,72.64,72.66,132100.0,60.8053,60.9381,60.2907,60.3073,132100.0
2005-04-06 10:30:00,72.65,73.25,72.52,73.03,237200.0,60.299,60.797,60.1911,60.6144,237200.0
2005-04-06 11:00:00,73.04,73.65,72.91,73.34,166200.0,60.6227,61.129,60.5148,60.8717,166200.0
2005-04-06 11:30:00,73.31,73.45,73.2,73.2,54900.0,60.8468,60.963,60.7555,60.7555,54900.0
2005-04-06 12:00:00,73.22,73.29,72.72,73.09,171700.0,60.7721,60.8302,60.3571,60.6642,171700.0
2005-04-06 12:30:00,73.06,73.37,72.98,73.3,101200.0,60.6393,60.8966,60.5729,60.8385,101200.0
2005-04-06 13:00:00,73.29,73.59,73.13,73.16,111800.0,60.8302,61.0792,60.6974,60.7223,111800.0
2005-04-06 13:30:00,73.14,73.38,72.67,72.78,101300.0,60.7057,60.9049,60.3156,60.4069,101300.0
2005-04-06 14:00:00,72.83,73.13,72.81,73.11,50800.0,60.4484,60.6974,60.4318,60.6808,50800.0
2005-04-06 14:30:00,73.08,73.28,72.91,72.99,84800.0,60.6559,60.8219,60.5148,60.5812,84800.0
2005-04-06 15:00:00,73.01,73.03,72.6,72.62,126100.0,60.5978,60.6144,60.2575,60.2741,126100.0
2005-04-06 15:30:00,72.64,72.89,72.59,72.79,202000.0,60.2907,60.4982,60.2492,60.4152,202000.0
2005-04-07 09:30:00,72.92,73.35,72.7,73.0,190100.0,60.5231,60.88,60.3405,60.5895,190100.0
2005-04-07 10:00:00,72.8,73.15,72.75,72.95,150700.0,60.4235,60.714,60.382,60.548,150700.0
2005-04-07 10:30:00,72.96,73.58,72.96,73.53,177000.0,60.5563,61.0709,60.5563,61.0294,177000.0
2005-04-07 11:00:00,73.53,74.08,73.34,73.53,118100.0,61.0294,61.4859,60.8717,61.0294,118100.0
2005-04-07 11:30:00,73.53,73.65,73.37,73.65,62200.0,61.0294,61.129,60.8966,61.129,62200.0
2005-04-07 12:00:00,73.64,73.66,73.36,73.52,43600.0,61.1207,61.1373,60.8883,61.0211,43600.0
2005-04-07 12:30:00,73.54,73.77,73.4,73.47,101900.0,61.0377,61.2286,60.9215,60.9796,101900.0
2005-04-07 13:00:00,73.47,73.47,72.81,72.85,95000.0,60.9796,60.9796,60.4318,60.465,95000.0
2005-04-07 13:30:00,72.85,73.2,72.79,73.16,119200.0,60.465,60.7555,60.4152,60.7223,119200.0
2005-04-07 14:00:00,73.17,73.2,72.89,72.89,109700.0,60.7306,60.7555,60.4982,60.4982,109700.0
2005-04-07 14:30:00,72.91,73.39,72.9,73.15,74500.0,60.5148,60.9132,60.5065,60.714,74500.0
2005-04-07 15:00:00,73.12,73.42,73.1,73.16,54600.0,60.6891,60.9381,60.6725,60.7223,54600.0
2005-04-07 15:30:00,73.16,73.45,73.1,73.36,162700.0,60.7223,60.963,60.6725,60.8883,162700.0
2005-04-08 09:30:00,73.9,73.9,73.0,73.55,137100.0,61.3365,61.3365,60.5895,61.046,137100.0
2005-04-08 10:00:00,73.55,73.85,73.17,73.29,183500.0,61.046,61.295,60.7306,60.8302,183500.0
2005-04-08 10:30:00,73.24,73.3,73.01,73.22,102000.0,60.7887,60.8385,60.5978,60.7721,102000.0
2005-04-08 11:00:00,73.15,73.19,72.81,72.82,79300.0,60.714,60.7472,60.4318,60.4401,79300.0
2005-04-08 11:30:00,72.8,73.05,72.67,73.0,156500.0,60.4235,60.631,60.3156,60.5895,156500.0
2005-04-08 12:00:00,72.99,73.1,72.89,73.0,140300.0,60.5812,60.6725,60.4982,60.5895,140300.0
2005-04-08 12:30:00,73.0,73.15,72.84,72.96,117600.0,60.5895,60.714,60.4567,60.5563,117600.0
2005-04-08 13:00:00,72.99,73.04,72.9,72.98,80900.0,60.5812,60.6227,60.5065,60.5729,80900.0
2005-04-08 13:30:00,72.99,73.09,72.95,73.01,120500.0,60.5812,60.6642,60.548,60.5978,120500.0
2005-04-08 14:00:00,73.03,73.03,72.83,72.88,60200.0,60.6144,60.6144,60.4484,60.4899,60200.0
2005-04-08 14:30:00,72.89,72.98,72.82,72.89,62600.0,60.4982,60.5729,60.4401,60.4982,62600.0
2005-04-08 15:00:00,72.89,72.98,72.74,72.8,151600.0,60.4982,60.5729,60.3737,60.4235,151600.0
2005-04-08 15:30:00,72.79,73.06,72.75,72.89,148800.0,60.4152,60.6393,60.382,60.4982,148800.0
2005-04-11 09:30:00,72.96,73.06,72.6,72.79,188100.0,60.5563,60.6393,60.2575,60.4152,188100.0
2005-04-11 10:00:00,72.8,72.81,72.57,72.7,158100.0,60.4235,60.4318,60.2326,60.3405,158100.0
2005-04-11 10:30:00,72.7,72.99,72.51,72.55,117300.0,60.3405,60.5812,60.1828,60.216,117300.0
2005-04-11 11:00:00,72.55,72.62,72.4,72.55,87100.0,60.216,60.2741,60.0915,60.216,87100.0
2005-04-11 11:30:00,72.55,72.71,72.53,72.62,59800.0,60.216,60.3488,60.1994,60.2741,59800.0
2005-04-11 12:00:00,72.63,73.39,72.6,73.39,97900.0,60.2824,60.9132,60.2575,60.9132,97900.0
2005-04-11 12:30:00,73.55,73.55,73.2,73.44,74900.0,61.046,61.046,60.7555,60.9547,74900.0
2005-04-11 13:00:00,73.45,73.48,73.19,73.36,62700.0,60.963,60.9879,60.7472,60.8883,62700.0
2005-04-11 13:30:00,73.35,73.66,73.28,73.39,72900.0,60.88,61.1373,60.8219,60.9132,72900.0
2005-04-11 14:00:00,73.44,73.7,73.37,73.58,72200.0,60.9547,61.1705,60.8966,61.0709,72200.0
2005-04-11 14:30:00,73.62,73.88,73.61,73.78,69100.0,61.1041,61.3199,61.0958,61.2369,69100.0
2005-04-11 15:00:00,73.8,73.85,73.4,73.5,110000.0,61.2535,61.295,60.9215,61.0045,110000.0
2005-04-11 15:30:00,73.46,73.83,73.38,73.77,173200.0,60.9713,61.2784,60.9049,61.2286,173200.0
2005-04-12 09:30:00,73.5,74.45,73.38,74.05,186400.0,61.0045,61.793,60.9049,61.461,186400.0
2005-04-12 10:00:00,74.05,74.24,73.8,73.98,141500.0,61.461,61.6187,61.2535,61.4029,141500.0
2005-04-12 10:30:00,74.01,74.05,73.75,73.92,94300.0,61.4278,61.461,61.212,61.3531,94300.0
2005-04-12 11:00:00,73.93,74.11,73.65,73.93,77700.0,61.3614,61.5108,61.129,61.3614,77700.0
2005-04-12 11:30:00,73.89,73.89,73.58,73.79,167600.0,61.3282,61.3282,61.0709,61.2452,167600.0
2005-04-12 12:00:00,73.79,73.82,73.72,73.75,40800.0,61.2452,61.2701,61.1871,61.212,40800.0
2005-04-12 12:30:00,73.76,74.02,73.76,73.82,55400.0,61.2203,61.4361,61.2203,61.2701,55400.0
2005-04-12 13:00:00,73.81,73.9,73.65,73.81,42000.0,61.2618,61.3365,61.129,61.2618,42000.0
2005-04-12 13:30:00,73.8,73.8,73.5,73.51,71300.0,61.2535,61.2535,61.0045,61.0128,71300.0
2005-04-12 14:00:00,73.49,74.44,73.29,74.4,319100.0,60.9962,61.7847,60.8302,61.7515,319100.0
2005-04-12 14:30:00,74.43,75.77,74.37,75.7,357200.0,61.7764,62.8886,61.7266,62.8305,357200.0
2005-04-12 15:00:00,75.7,76.04,75.65,75.99,348600.0,62.8305,63.1127,62.789,63.0712,348600.0
2005-04-12 15:30:00,75.99,76.31,75.86,76.19,419700.0,63.0712,63.3368,62.9633,63.2372,419700.0
2005-04-13 09:30:00,76.18,76.37,75.11,75.17,308300.0,63.2289,63.3866,62.3408,62.3906,308300.0
2005-04-13 10:00:00,75.21,75.34,74.63,75.05,252400.0,62.4238,62.5317,61.9424,62.291,252400.0
2005-04-13 10:30:00,75.04,75.36,75.04,75.11,154900.0,62.2827,62.5483,62.2827,62.3408,154900.0
2005-04-13 11:00:00,75.11,75.22,74.81,75.09,91900.0,62.3408,62.4321,62.0918,62.3242,91900.0
2005-04-13 11:30:00,75.09,75.46,74.9,74.9,44800.0,62.3242,62.6313,62.1665,62.1665,44800.0
2005-04-13 12:00:00,74.91,75.07,74.64,75.0,66000.0,62.1748,62.3076,61.9507,62.2495,66000.0
2005-04-13 12:30:00,74.97,75.21,74.82,75.21,33600.0,62.2246,62.4238,62.1001,62.4238,33600.0
2005-04-13 13:00:00,75.17,75.33,74.28,74.61,105300.0,62.3906,62.5234,61.6519,61.9258,105300.0
2005-04-13 13:30:00,74.64,74.65,74.28,74.51,95600.0,61.9507,61.959,61.6519,61.8428,95600.0
2005-04-13 14:00:00,74.46,74.56,74.36,74.45,71900.0,61.8013,61.8843,61.7183,61.793,71900.0
2005-04-13 14:30:00,74.45,74.51,74.23,74.46,80800.0,61.793,61.8428,61.6104,61.8013,80800.0
2005-04-13 15:00:00,74.47,74.58,74.27,74.47,92100.0,61.8096,61.9009,61.6436,61.8096,92100.0
2005-04-13 15:30:00,74.48,74.76,74.41,74.51,191000.0,61.8179,62.0503,61.7598,61.8428,191000.0
2005-04-14 09:30:00,74.4,74.62,74.15,74.15,76400.0,61.7515,61.9341,61.544,61.544,76400.0
2005-04-14 10:00:00,74.15,74.25,73.7,73.71,109800.0,61.544,61.627,61.1705,61.1788,109800.0
2005-04-14 10:30:00,73.69,73.69,73.29,73.61,101100.0,61.1622,61.1622,60.8302,61.0958,101100.0
2005-04-14 11:00:00,73.6,73.6,72.76,72.82,125400.0,61.0875,61.0875,60.3903,60.4401,125400.0
2005-04-14 11:30:00,72.82,73.25,72.75,72.78,99000.0,60.4401,60.797,60.382,60.4069,99000.0
2005-04-14 12:00:00,72.77,72.77,71.85,71.9,247000.0,60.3986,60.3986,59.635,59.6765,247000.0
2005-04-14 12:30:00,71.97,72.04,71.53,71.61,157000.0,59.7346,59.7927,59.3694,59.4358,157000.0
2005-04-14 13:00:00,71.61,71.64,70.56,70.57,238500.0,59.4358,59.4607,58.5643,58.5726,238500.0
2005-04-14 13:30:00,70.57,70.99,70.53,70.94,206400.0,58.5726,58.9212,58.5394,58.8797,206400.0
2005-04-14 14:00:00,70.94,71.31,70.82,71.31,189300.0,58.8797,59.1868,58.7801,59.1868,189300.0
2005-04-14 14:30:00,71.31,71.4,71.06,71.22,183300.0,59.1868,59.2615,58.9793,59.1121,183300.0
2005-04-14 15:00:00,71.18,71.2,70.8,70.86,170100.0,59.0789,59.0955,58.7635,58.8133,170100.0
2005-04-14 15:30:00,70.87,70.91,70.52,70.6,362200.0,58.8216,58.8548,58.5311,58.5975,362200.0
2005-04-15 09:30:00,70.79,71.25,70.28,70.72,297600.0,58.7552,59.137,58.3319,58.6971,297600.0
2005-04-15 10:00:00,70.71,70.95,69.65,69.98,185300.0,58.6888,58.888,57.809,58.0829,185300.0
2005-04-15 10:30:00,70.14,70.42,69.76,69.95,190400.0,58.2157,58.4481,57.9003,58.058,190400.0
2005-04-15 11:00:00,69.95,70.1,69.44,69.55,140500.0,58.058,58.1825,57.6347,57.726,140500.0
2005-04-15 11:30:00,69.5,69.53,68.46,68.85,251800.0,57.6845,57.7094,56.8213,57.145,251800.0
2005-04-15 12:00:00,68.88,69.31,68.56,68.68,155000.0,57.1699,57.5268,56.9043,57.0039,155000.0
2005-04-15 12:30:00,68.66,68.9,68.32,68.33,128200.0,56.9873,57.1865,56.7051,56.7134,128200.0
2005-04-15 13:00:00,68.36,68.75,68.09,68.68,197800.0,56.7383,57.062,56.5142,57.0039,197800.0
2005-04-15 13:30:00,68.67,68.99,68.55,68.57,147700.0,56.9956,57.2612,56.896,56.9126,147700.0
2005-04-15 14:00:00,68.56,69.12,68.48,68.75,119000.0,56.9043,57.3691,56.8379,57.062,119000.0
2005-04-15 14:30:00,68.75,68.75,68.38,68.61,168800.0,57.062,57.062,56.7549,56.9458,168800.0
2005-04-15 15:00:00,68.59,68.67,68.38,68.47,135200.0,56.9292,56.9956,56.7549,56.8296,135200.0
2005-04-15 15:30:00,68.47,68.6,67.87,67.91,228800.0,56.8296,56.9375,56.3316,56.3648,228800.0
2005-04-18 09:30:00,68.9,69.0,68.21,68.75,205200.0,57.1865,57.2695,56.6138,57.062,205200.0
2005-04-18 10:00:00,68.67,69.36,68.5,69.25,124400.0,56.9956,57.5683,56.8545,57.477,124400.0
2005-04-18 10:30:00,69.25,69.43,68.86,69.17,155400.0,57.477,57.6264,57.1533,57.4106,155400.0
2005-04-18 11:00:00,69.18,69.31,68.89,69.05,177100.0,57.4189,57.5268,57.1782,57.311,177100.0
2005-04-18 11:30:00,69.05,69.05,68.72,68.88,94000.0,57.311,57.311,57.0371,57.1699,94000.0
2005-04-18 12:00:00,68.86,69.17,68.85,68.98,53700.0,57.1533,57.4106,57.145,57.2529,53700.0
2005-04-18 12:30:00,68.97,69.25,68.94,69.12,105200.0,57.2446,57.477,57.2197,57.3691,105200.0
2005-04-18 13:00:00,69.09,69.29,68.98,69.23,160200.0,57.3442,57.5102,57.2529,57.4604,160200.0
2005-04-18 13:30:00,69.24,69.31,69.1,69.16,75700.0,57.4687,57.5268,57.3525,57.4023,75700.0
2005-04-18 14:00:00,69.16,69.37,69.1,69.18,47700.0,57.4023,57.5766,57.3525,57.4189,47700.0
2005-04-18 14:30:00,69.18,69.48,69.14,69.47,92600.0,57.4189,57.6679,57.3857,57.6596,92600.0
2005-04-18 15:00:00,69.48,69.9,69.46,69.9,140700.0,57.6679,58.0165,57.6513,58.0165,140700.0
2005-04-18 15:30:00,69.88,70.1,69.8,69.98,226300.0,57.9999,58.1825,57.9335,58.0829,226300.0
2005-04-19 09:30:00,69.4,69.72,68.95,69.7,303400.0,57.6015,57.8671,57.228,57.8505,303400.0
2005-04-19 10:00:00,69.75,70.86,69.55,70.65,175300.0,57.892,58.8133,57.726,58.639,175300.0
2005-04-19 10:30:00,70.65,70.97,70.33,70.56,110400.0,58.639,58.9046,58.3734,58.5643,110400.0
2005-04-19 11:00:00,70.59,71.1,70.4,70.85,72100.0,58.5892,59.0125,58.4315,58.805,72100.0
2005-04-19 11:30:00,70.85,70.9,70.53,70.7,66500.0,58.805,58.8465,58.5394,58.6805,66500.0
2005-04-19 12:00:00,70.75,70.99,70.6,70.77,72700.0,58.722,58.9212,58.5975,58.7386,72700.0
2005-04-19 12:30:00,70.77,70.95,70.67,70.93,56200.0,58.7386,58.888,58.6556,58.8714,56200.0
2005-04-19 13:00:00,70.94,71.1,70.84,70.92,87000.0,58.8797,59.0125,58.7967,58.8631,87000.0
2005-04-19 13:30:00,70.9,71.17,70.9,71.17,87700.0,58.8465,59.0706,58.8465,59.0706,87700.0
2005-04-19 14:00:00,71.16,71.4,70.97,71.32,126900.0,59.0623,59.2615,58.9046,59.1951,126900.0
2005-04-19 14:30:00,71.33,71.38,70.84,70.95,100500.0,59.2034,59.2449,58.7967,58.888,100500.0
2005-04-19 15:00:00,70.93,70.96,70.02,70.06,171900.0,58.8714,58.8963,58.1161,58.1493,171900.0
2005-04-19 15:30:00,70.06,70.57,69.9,70.45,159800.0,58.1493,58.5726,58.0165,58.473,159800.0
2005-04-20 09:30:00,69.4,69.88,69.05,69.37,197500.0,57.6015,57.9999,57.311,57.5766,197500.0
2005-04-20 10:00:00,69.37,70.2,69.37,70.03,153300.0,57.5766,58.2655,57.5766,58.1244,153300.0
2005-04-20 10:30:00,70.01,70.09,69.55,69.8,72500.0,58.1078,58.1742,57.726,57.9335,72500.0
2005-04-20 11:00:00,69.8,69.95,69.37,69.49,83500.0,57.9335,58.058,57.5766,57.6762,83500.0
2005-04-20 11:30:00,69.45,69.54,69.25,69.51,94900.0,57.643,57.7177,57.477,57.6928,94900.0
2005-04-20 12:00:00,69.51,69.6,69.28,69.28,57400.0,57.6928,57.7675,57.5019,57.5019,57400.0
2005-04-20 12:30:00,69.28,69.6,69.0,69.08,135700.0,57.5019,57.7675,57.2695,57.3359,135700.0
2005-04-20 13:00:00,69.08,69.19,68.68,68.68,135800.0,57.3359,57.4272,57.0039,57.0039,135800.0
2005-04-20 13:30:00,68.69,69.01,68.65,68.75,137000.0,57.0122,57.2778,56.979,57.062,137000.0
2005-04-20 14:00:00,68.74,68.79,67.85,67.87,183800.0,57.0537,57.0952,56.315,56.3316,183800.0
2005-04-20 14:30:00,67.87,68.34,67.86,68.23,210600.0,56.3316,56.7217,56.3233,56.6304,210600.0
2005-04-20 15:00:00,68.2,68.3,67.88,67.93,204700.0,56.6055,56.6885,56.3399,56.3814,204700.0
2005-04-20 15:30:00,67.93,67.95,67.69,67.7,309300.0,56.3814,56.398,56.1822,56.1905,309300.0
2005-04-21 09:30:00,68.25,68.8,68.15,68.67,201000.0,56.647,57.1035,56.564,56.9956,201000.0
2005-04-21 10:00:00,68.67,69.75,68.37,69.36,277600.0,56.9956,57.892,56.7466,57.5683,277600.0
2005-04-21 10:30:00,69.38,69.54,68.86,69.2,250200.0,57.5849,57.7177,57.1533,57.4355,250200.0
2005-04-21 11:00:00,69.21,69.48,68.85,69.48,126100.0,57.4438,57.6679,57.145,57.6679,126100.0
2005-04-21 11:30:00,69.42,69.71,69.16,69.6,113000.0,57.6181,57.8588,57.4023,57.7675,113000.0
2005-04-21 12:00:00,69.56,69.89,69.5,69.75,135200.0,57.7343,58.0082,57.6845,57.892,135200.0
2005-04-21 12:30:00,69.73,69.89,69.61,69.66,58400.0,57.8754,58.0082,57.7758,57.8173,58400.0
2005-04-21 13:00:00,69.67,70.05,69.64,69.71,93500.0,57.8256,58.141,57.8007,57.8588,93500.0
2005-04-21 13:30:00,69.71,70.22,69.71,70.0,86000.0,57.8588,58.2821,57.8588,58.0995,86000.0
2005-04-21 14:00:00,70.03,70.27,69.9,70.12,132300.0,58.1244,58.3236,58.0165,58.1991,132300.0
2005-04-21 14:30:00,70.12,70.35,69.98,70.07,115400.0,58.1991,58.39,58.0829,58.1576,115400.0
2005-04-21 15:00:00,70.06,70.12,69.88,69.9,107900.0,58.1493,58.1991,57.9999,58.0165,107900.0
2005-04-21 15:30:00,69.9,70.27,69.9,70.27,243900.0,58.0165,58.3236,58.0165,58.3236,243900.0
2005-04-22 09:30:00,70.32,70.52,69.7,70.37,155900.0,58.3651,58.5311,57.8505,58.4066,155900.0
2005-04-22 10:00:00,70.36,70.7,69.77,69.95,113800.0,58.3983,58.6805,57.9086,58.058,113800.0
2005-04-22 10:30:00,69.96,70.24,69.92,70.05,68000.0,58.0663,58.2987,58.0331,58.141,68000.0
2005-04-22 11:00:00,70.05,70.08,69.78,69.78,82500.0,58.141,58.1659,57.9169,57.9169,82500.0
2005-04-22 11:30:00,69.8,69.87,69.58,69.72,89900.0,57.9335,57.9916,57.7509,57.8671,89900.0
2005-04-22 12:00:00,69.7,69.85,69.43,69.7,46600.0,57.8505,57.975,57.6264,57.8505,46600.0
2005-04-22 12:30:00,69.72,69.9,69.6,69.62,80500.0,57.8671,58.0165,57.7675,57.7841,80500.0
2005-04-22 13:00:00,69.58,69.94,69.58,69.81,115800.0,57.7509,58.0497,57.7509,57.9418,115800.0
2005-04-22 13:30:00,69.82,69.98,69.67,69.7,49300.0,57.9501,58.0829,57.8256,57.8505,49300.0
2005-04-22 14:00:00,69.73,69.73,69.33,69.55,157800.0,57.8754,57.8754,57.5434,57.726,157800.0
2005-04-22 14:30:00,69.51,69.51,68.93,69.28,166200.0,57.6928,57.6928,57.2114,57.5019,166200.0
2005-04-22 15:00:00,69.29,69.49,68.75,68.78,139400.0,57.5102,57.6762,57.062,57.0869,139400.0
2005-04-22 15:30:00,68.77,69.05,68.67,69.05,403100.0,57.0786,57.311,56.9956,57.311,403100.0
2005-04-25 09:30:00,69.15,69.94,69.01,69.56,209300.0,57.394,58.0497,57.2778,57.7343,209300.0
2005-04-25 10:00:00,69.57,71.34,69.5,70.53,323400.0,57.7426,59.2117,57.6845,58.5394,323400.0
2005-04-25 10:30:00,70.47,71.25,70.44,71.08,221100.0,58.4896,59.137,58.4647,58.9959,221100.0
2005-04-25 11:00:00,71.09,71.25,70.7,70.88,176100.0,59.0042,59.137,58.6805,58.8299,176100.0
2005-04-25 11:30:00,70.88,71.1,70.77,71.1,74500.0,58.8299,59.0125,58.7386,59.0125,74500.0
2005-04-25 12:00:00,71.1,71.23,70.73,71.04,110500.0,59.0125,59.1204,58.7054,58.9627,110500.0
2005-04-25 12:30:00,71.03,71.38,71.02,71.2,56300.0,58.9544,59.2449,58.9461,59.0955,56300.0
2005-04-25 13:00:00,71.21,71.44,71.17,71.42,58000.0,59.1038,59.2947,59.0706,59.2781,58000.0
2005-04-25 13:30:00,71.44,71.79,71.15,71.18,78200.0,59.2947,59.5852,59.054,59.0789,78200.0
2005-04-25 14:00:00,71.16,71.41,71.1,71.37,84100.0,59.0623,59.2698,59.0125,59.2366,84100.0
2005-04-25 14:30:00,71.37,71.53,71.12,71.39,98500.0,59.2366,59.3694,59.0291,59.2532,98500.0
2005-04-25 15:00:00,71.33,71.33,70.96,71.19,109300.0,59.2034,59.2034,58.8963,59.0872,109300.0
2005-04-25 15:30:00,71.15,71.42,71.04,71.32,123600.0,59.054,59.2781,58.9627,59.1951,123600.0
2005-04-26 09:30:00,71.15,71.32,70.84,71.14,156200.0,59.054,59.1951,58.7967,59.0457,156200.0
2005-04-26 10:00:00,71.21,73.41,71.15,73.08,547300.0,59.1038,60.9298,59.054,60.6559,547300.0
2005-04-26 10:30:00,73.12,73.28,72.47,72.96,300700.0,60.6891,60.8219,60.1496,60.5563,300700.0
2005-04-26 11:00:00,72.95,73.22,72.68,72.69,130500.0,60.548,60.7721,60.3239,60.3322,130500.0
2005-04-26 11:30:00,72.75,72.85,72.48,72.51,123400.0,60.382,60.465,60.1579,60.1828,123400.0
2005-04-26 12:00:00,72.48,72.82,72.48,72.71,42100.0,60.1579,60.4401,60.1579,60.3488,42100.0
2005-04-26 12:30:00,72.71,72.77,72.5,72.55,74200.0,60.3488,60.3986,60.1745,60.216,74200.0
2005-04-26 13:00:00,72.55,72.65,72.36,72.41,96300.0,60.216,60.299,60.0583,60.0998,96300.0
2005-04-26 13:30:00,72.4,72.75,72.4,72.7,86200.0,60.0915,60.382,60.0915,60.3405,86200.0
2005-04-26 14:00:00,72.71,72.77,72.15,72.21,95800.0,60.3488,60.3986,59.884,59.9338,95800.0
2005-04-26 14:30:00,72.2,72.44,72.03,72.07,127900.0,59.9255,60.1247,59.7844,59.8176,127900.0
2005-04-26 15:00:00,72.06,72.31,72.01,72.17,100400.0,59.8093,60.0168,59.7678,59.9006,100400.0
2005-04-26 15:30:00,72.16,72.17,71.76,72.0,230200.0,59.8923,59.9006,59.5603,59.7595,230200.0
2005-04-27 09:30:00,71.85,71.97,71.3,71.36,155000.0,59.635,59.7346,59.1785,59.2283,155000.0
2005-04-27 10:00:00,71.36,71.53,70.67,71.42,126700.0,59.2283,59.3694,58.6556,59.2781,126700.0
2005-04-27 10:30:00,71.44,71.99,71.25,71.74,121800.0,59.2947,59.7512,59.137,59.5437,121800.0
2005-04-27 11:00:00,71.75,71.75,71.13,71.28,164200.0,59.552,59.552,59.0374,59.1619,164200.0
2005-04-27 11:30:00,71.27,71.41,70.84,70.94,170100.0,59.1536,59.2698,58.7967,58.8797,170100.0
2005-04-27 12:00:00,70.94,71.65,70.93,71.42,259300.0,58.8797,59.469,58.8714,59.2781,259300.0
2005-04-27 12:30:00,71.39,71.48,71.31,71.33,106600.0,59.2532,59.3279,59.1868,59.2034,106600.0
2005-04-27 13:00:00,71.33,71.7,71.31,71.48,118100.0,59.2034,59.5105,59.1868,59.3279,118100.0
2005-04-27 13:30:00,71.49,71.7,71.31,71.57,65600.0,59.3362,59.5105,59.1868,59.4026,65600.0
2005-04-27 14:00:00,71.57,71.7,71.31,71.32,62700.0,59.4026,59.5105,59.1868,59.1951,62700.0
2005-04-27 14:30:00,71.36,71.46,70.95,71.13,80900.0,59.2283,59.3113,58.888,59.0374,80900.0
2005-04-27 15:00:00,71.18,71.4,71.08,71.1,146900.0,59.0789,59.2615,58.9959,59.0125,146900.0
2005-04-27 15:30:00,71.1,71.5,70.92,71.21,209700.0,59.0125,59.3445,58.8631,59.1038,209700.0
2005-04-28 09:30:00,72.6,73.2,71.6,71.67,576100.0,60.2575,60.7555,59.4275,59.4856,576100.0
2005-04-28 10:00:00,71.63,71.9,71.22,71.39,609700.0,59.4524,59.6765,59.1121,59.2532,609700.0
2005-04-28 10:30:00,71.38,71.41,70.82,70.98,308300.0,59.2449,59.2698,58.7801,58.9129,308300.0
2005-04-28 11:00:00,70.97,71.2,70.1,70.1,270500.0,58.9046,59.0955,58.1825,58.1825,270500.0
2005-04-28 11:30:00,70.11,70.5,69.9,70.2,399700.0,58.1908,58.5145,58.0165,58.2655,399700.0
2005-04-28 12:00:00,70.18,70.19,69.0,69.59,331000.0,58.2489,58.2572,57.2695,57.7592,331000.0
2005-04-28 12:30:00,69.6,69.64,69.27,69.42,181800.0,57.7675,57.8007,57.4936,57.6181,181800.0
2005-04-28 13:00:00,69.43,69.51,69.2,69.36,108000.0,57.6264,57.6928,57.4355,57.5683,108000.0
2005-04-28 13:30:00,69.32,69.45,69.07,69.25,152100.0,57.5351,57.643,57.3276,57.477,152100.0
2005-04-28 14:00:00,69.26,69.6,68.8,68.87,223900.0,57.4853,57.7675,57.1035,57.1616,223900.0
2005-04-28 14:30:00,68.93,69.4,68.85,69.3,224600.0,57.2114,57.6015,57.145,57.5185,224600.0
2005-04-28 15:00:00,69.3,69.66,68.97,69.51,255600.0,57.5185,57.8173,57.2446,57.6928,255600.0
2005-04-28 15:30:00,69.51,69.51,69.04,69.22,339900.0,57.6928,57.6928,57.3027,57.4521,339900.0
2005-04-29 09:30:00,69.95,70.9,69.95,70.24,290900.0,58.058,58.8465,58.058,58.2987,290900.0
2005-04-29 10:00:00,70.17,70.37,69.3,69.36,349800.0,58.2406,58.4066,57.5185,57.5683,349800.0
2005-04-29 10:30:00,69.33,70.1,69.31,70.09,257700.0,57.5434,58.1825,57.5268,58.1742,257700.0
2005-04-29 11:00:00,70.1,70.46,69.97,70.17,177100.0,58.1825,58.4813,58.0746,58.2406,177100.0
2005-04-29 11:30:00,70.18,70.59,70.0,70.55,119700.0,58.2489,58.5892,58.0995,58.556,119700.0
2005-04-29 12:00:00,70.5,70.55,70.08,70.1,100300.0,58.5145,58.556,58.1659,58.1825,100300.0
2005-04-29 12:30:00,70.12,70.31,70.04,70.24,78200.0,58.1991,58.3568,58.1327,58.2987,78200.0
2005-04-29 13:00:00,70.23,71.17,70.23,70.85,154300.0,58.2904,59.0706,58.2904,58.805,154300.0
2005-04-29 13:30:00,70.86,70.95,70.67,70.74,164300.0,58.8133,58.888,58.6556,58.7137,164300.0
2005-04-29 14:00:00,70.75,70.91,70.72,70.88,151200.0,58.722,58.8548,58.6971,58.8299,151200.0
2005-04-29 14:30:00,70.85,71.16,70.78,70.95,181200.0,58.805,59.0623,58.7469,58.888,181200.0
2005-04-29 15:00:00,71.0,71.16,70.8,71.11,105300.0,58.9295,59.0623,58.7635,59.0208,105300.0
2005-04-29 15:30:00,71.11,71.56,70.95,71.44,277100.0,59.0208,59.3943,58.888,59.2947,277100.0
2005-05-02 09:30:00,72.35,72.45,71.89,72.45,201300.0,60.05,60.133,59.6682,60.133,201300.0
2005-05-02 10:00:00,72.45,72.69,71.9,71.93,208500.0,60.133,60.3322,59.6765,59.7014,208500.0
2005-05-02 10:30:00,71.89,72.18,71.7,72.0,138600.0,59.6682,59.9089,59.5105,59.7595,138600.0
2005-05-02 11:00:00,72.03,72.03,71.58,71.65,123300.0,59.7844,59.7844,59.4109,59.469,123300.0
2005-05-02 11:30:00,71.63,71.84,71.29,71.38,90600.0,59.4524,59.6267,59.1702,59.2449,90600.0
2005-05-02 12:00:00,71.38,71.71,71.27,71.59,82700.0,59.2449,59.5188,59.1536,59.4192,82700.0
2005-05-02 12:30:00,71.54,71.55,71.36,71.44,38300.0,59.3777,59.386,59.2283,59.2947,38300.0
2005-05-02 13:00:00,71.42,71.45,71.16,71.37,65400.0,59.2781,59.303,59.0623,59.2366,65400.0
2005-05-02 13:30:00,71.36,71.37,70.75,71.24,84800.0,59.2283,59.2366,58.722,59.1287,84800.0
2005-05-02 14:00:00,71.24,71.27,70.85,71.12,94000.0,59.1287,59.1536,58.805,59.0291,94000.0
2005-05-02 14:30:00,71.1,71.39,71.03,71.35,72500.0,59.0125,59.2532,58.9544,59.22,72500.0
2005-05-02 15:00:00,71.35,71.67,71.17,71.57,59900.0,59.22,59.4856,59.0706,59.4026,59900.0
2005-05-02 15:30:00,71.6,71.95,71.57,71.92,163000.0,59.4275,59.718,59.4026,59.6931,163000.0
2005-05-03 09:30:00,72.15,72.49,71.95,72.31,192500.0,59.884,60.1662,59.718,60.0168,192500.0
2005-05-03 10:00:00,72.29,72.44,71.87,72.08,143800.0,60.0002,60.1247,59.6516,59.8259,143800.0
2005-05-03 10:30:00,72.1,72.39,72.01,72.36,110400.0,59.8425,60.0832,59.7678,60.0583,110400.0
2005-05-03 11:00:00,72.37,72.49,72.24,72.44,121700.0,60.0666,60.1662,59.9587,60.1247,121700.0
2005-05-03 11:30:00,72.45,72.49,72.38,72.38,58300.0,60.133,60.1662,60.0749,60.0749,58300.0
2005-05-03 12:00:00,72.39,72.53,72.28,72.49,37700.0,60.0832,60.1994,59.9919,60.1662,37700.0
2005-05-03 12:30:00,72.47,72.47,72.17,72.27,43900.0,60.1496,60.1496,59.9006,59.9836,43900.0
2005-05-03 13:00:00,72.26,72.29,72.15,72.16,107800.0,59.9753,60.0002,59.884,59.8923,107800.0
2005-05-03 13:30:00,72.16,72.32,72.15,72.25,147100.0,59.8923,60.0251,59.884,59.967,147100.0
2005-05-03 14:00:00,72.25,72.3,71.55,71.66,295000.0,59.967,60.0085,59.386,59.4773,295000.0
2005-05-03 14:30:00,71.6,72.42,71.6,72.05,194000.0,59.4275,60.1081,59.4275,59.801,194000.0
2005-05-03 15:00:00,72.06,72.08,71.38,71.85,208300.0,59.8093,59.8259,59.2449,59.635,208300.0
2005-05-03 15:30:00,71.87,71.88,71.59,71.83,205800.0,59.6516,59.6599,59.4192,59.6184,205800.0
2005-05-04 09:30:00,71.88,71.89,71.06,71.38,323900.0,59.6599,59.6682,58.9793,59.2449,323900.0
2005-05-04 10:00:00,71.37,72.04,71.26,71.93,170300.0,59.2366,59.7927,59.1453,59.7014,170300.0
2005-05-04 10:30:00,71.96,72.1,71.64,71.77,133400.0,59.7263,59.8425,59.4607,59.5686,133400.0
2005-05-04 11:00:00,71.79,72.15,71.64,71.95,77200.0,59.5852,59.884,59.4607,59.718,77200.0
2005-05-04 11:30:00,71.97,71.98,71.67,71.69,104500.0,59.7346,59.7429,59.4856,59.5022,104500.0
2005-05-04 12:00:00,71.7,71.88,71.69,71.7,45800.0,59.5105,59.6599,59.5022,59.5105,45800.0
2005-05-04 12:30:00,71.69,71.85,71.68,71.8,25600.0,59.5022,59.635,59.4939,59.5935,25600.0
2005-05-04 13:00:00,71.79,71.85,71.78,71.78,103000.0,59.5852,59.635,59.5769,59.5769,103000.0
2005-05-04 13:30:00,71.79,72.39,71.77,72.22,102100.0,59.5852,60.0832,59.5686,59.9421,102100.0
2005-05-04 14:00:00,72.24,72.45,72.17,72.17,196800.0,59.9587,60.133,59.9006,59.9006,196800.0
2005-05-04 14:30:00,72.17,72.36,72.14,72.25,124500.0,59.9006,60.0583,59.8757,59.967,124500.0
2005-05-04 15:00:00,72.24,72.46,72.18,72.42,134600.0,59.9587,60.1413,59.9089,60.1081,134600.0
2005-05-04 15:30:00,72.42,72.54,72.25,72.41,168200.0,60.1081,60.2077,59.967,60.0998,168200.0
2005-05-05 09:30:00,72.75,73.4,72.7,73.31,138900.0,60.382,60.9215,60.3405,60.8468,138900.0
2005-05-05 10:00:00,73.32,73.7,73.32,73.53,261200.0,60.8551,61.1705,60.8551,61.0294,261200.0
2005-05-05 10:30:00,73.53,73.68,73.4,73.63,92900.0,61.0294,61.1539,60.9215,61.1124,92900.0
2005-05-05 11:00:00,73.62,73.64,73.34,73.36,178100.0,61.1041,61.1207,60.8717,60.8883,178100.0
2005-05-05 11:30:00,73.35,73.56,73.3,73.49,46400.0,60.88,61.0543,60.8385,60.9962,46400.0
2005-05-05 12:00:00,73.49,73.56,73.18,73.19,77900.0,60.9962,61.0543,60.7389,60.7472,77900.0
2005-05-05 12:30:00,73.15,73.19,72.5,72.5,111500.0,60.714,60.7472,60.1745,60.1745,111500.0
2005-05-05 13:00:00,72.49,72.78,72.14,72.46,243600.0,60.1662,60.4069,59.8757,60.1413,243600.0
2005-05-05 13:30:00,72.46,72.84,72.41,72.61,82100.0,60.1413,60.4567,60.0998,60.2658,82100.0
2005-05-05 14:00:00,72.66,72.72,72.48,72.48,97600.0,60.3073,60.3571,60.1579,60.1579,97600.0
2005-05-05 14:30:00,72.52,72.69,72.4,72.45,115600.0,60.1911,60.3322,60.0915,60.133,115600.0
2005-05-05 15:00:00,72.43,72.75,72.37,72.67,157700.0,60.1164,60.382,60.0666,60.3156,157700.0
2005-05-05 15:30:00,72.67,72.87,72.62,72.64,127100.0,60.3156,60.4816,60.2741,60.2907,127100.0
2005-05-06 09:30:00,72.65,72.7,71.82,72.01,228600.0,60.299,60.3405,59.6101,59.7678,228600.0
2005-05-06 10:00:00,72.01,72.11,71.49,71.95,180000.0,59.7678,59.8508,59.3362,59.718,180000.0
2005-05-06 10:30:00,71.96,72.6,71.95,72.56,109500.0,59.7263,60.2575,59.718,60.2243,109500.0
2005-05-06 11:00:00,72.6,73.0,72.6,72.95,118700.0,60.2575,60.5895,60.2575,60.548,118700.0
2005-05-06 11:30:00,72.88,73.17,72.7,72.76,76900.0,60.4899,60.7306,60.3405,60.3903,76900.0
2005-05-06 12:00:00,72.77,73.16,72.56,73.15,98200.0,60.3986,60.7223,60.2243,60.714,98200.0
2005-05-06 12:30:00,73.15,73.18,72.78,73.1,62100.0,60.714,60.7389,60.4069,60.6725,62100.0
2005-05-06 13:00:00,73.1,73.3,72.92,73.29,76400.0,60.6725,60.8385,60.5231,60.8302,76400.0
2005-05-06 13:30:00,73.29,73.36,73.03,73.11,72900.0,60.8302,60.8883,60.6144,60.6808,72900.0
2005-05-06 14:00:00,73.09,73.52,73.04,73.52,133900.0,60.6642,61.0211,60.6227,61.0211,133900.0
2005-05-06 14:30:00,73.54,73.6,73.38,73.42,127600.0,61.0377,61.0875,60.9049,60.9381,127600.0
2005-05-06 15:00:00,73.42,73.48,73.18,73.33,175800.0,60.9381,60.9879,60.7389,60.8634,175800.0
2005-05-06 15:30:00,73.32,73.54,73.18,73.23,150800.0,60.8551,61.0377,60.7389,60.7804,150800.0
2005-05-09 09:30:00,73.21,73.6,72.86,73.01,127000.0,60.7638,61.0875,60.4733,60.5978,127000.0
2005-05-09 10:00:00,73.01,73.33,72.93,73.09,90900.0,60.5978,60.8634,60.5314,60.6642,90900.0
2005-05-09 10:30:00,73.09,73.39,72.9,73.01,61800.0,60.6642,60.9132,60.5065,60.5978,61800.0
2005-05-09 11:00:00,72.98,73.41,72.91,73.4,65400.0,60.5729,60.9298,60.5148,60.9215,65400.0
2005-05-09 11:30:00,73.4,73.52,73.25,73.27,46500.0,60.9215,61.0211,60.797,60.8136,46500.0
2005-05-09 12:00:00,73.23,73.5,73.19,73.48,31600.0,60.7804,61.0045,60.7472,60.9879,31600.0
2005-05-09 12:30:00,73.48,73.55,73.4,73.54,29900.0,60.9879,61.046,60.9215,61.0377,29900.0
2005-05-09 13:00:00,73.53,73.59,73.37,73.58,26200.0,61.0294,61.0792,60.8966,61.0709,26200.0
2005-05-09 13:30:00,73.62,73.75,73.53,73.71,34500.0,61.1041,61.212,61.0294,61.1788,34500.0
2005-05-09 14:00:00,73.71,73.71,73.31,73.46,39000.0,61.1788,61.1788,60.8468,60.9713,39000.0
2005-05-09 14:30:00,73.43,73.59,73.32,73.49,33100.0,60.9464,61.0792,60.8551,60.9962,33100.0
2005-05-09 15:00:00,73.49,73.52,73.28,73.43,63600.0,60.9962,61.0211,60.8219,60.9464,63600.0
2005-05-09 15:30:00,73.46,73.67,73.4,73.67,82800.0,60.9713,61.1456,60.9215,61.1456,82800.0
2005-05-10 09:30:00,73.55,73.75,72.92,72.93,99400.0,61.046,61.212,60.5231,60.5314,99400.0
2005-05-10 10:00:00,72.92,73.27,72.64,72.91,85600.0,60.5231,60.8136,60.2907,60.5148,85600.0
2005-05-10 10:30:00,73.01,73.25,72.85,73.04,51200.0,60.5978,60.797,60.465,60.6227,51200.0
2005-05-10 11:00:00,73.05,73.36,72.99,73.11,108100.0,60.631,60.8883,60.5812,60.6808,108100.0
2005-05-10 11:30:00,73.11,73.5,73.07,73.07,46700.0,60.6808,61.0045,60.6476,60.6476,46700.0
2005-05-10 12:00:00,73.1,73.17,72.84,72.85,33800.0,60.6725,60.7306,60.4567,60.465,33800.0
2005-05-10 12:30:00,72.84,73.21,72.83,73.11,34900.0,60.4567,60.7638,60.4484,60.6808,34900.0
2005-05-10 13:00:00,73.15,73.19,72.81,73.12,37300.0,60.714,60.7472,60.4318,60.6891,37300.0
2005-05-10 13:30:00,73.13,73.22,72.75,72.99,72900.0,60.6974,60.7721,60.382,60.5812,72900.0
2005-05-10 14:00:00,73.0,73.08,72.65,72.7,53300.0,60.5895,60.6559,60.299,60.3405,53300.0
2005-05-10 14:30:00,72.7,72.71,72.36,72.45,118500.0,60.3405,60.3488,60.0583,60.133,118500.0
2005-05-10 15:00:00,72.47,72.51,72.3,72.42,75700.0,60.1496,60.1828,60.0085,60.1081,75700.0
2005-05-10 15:30:00,72.38,72.74,72.24,72.61,188700.0,60.0749,60.3737,59.9587,60.2658,188700.0
2005-05-11 09:30:00,72.69,73.2,72.5,72.6,140200.0,60.3322,60.7555,60.1745,60.2575,140200.0
2005-05-11 10:00:00,72.6,72.87,72.44,72.67,121800.0,60.2575,60.4816,60.1247,60.3156,121800.0
2005-05-11 10:30:00,72.68,72.87,72.1,72.12,84500.0,60.3239,60.4816,59.8425,59.8591,84500.0
2005-05-11 11:00:00,72.13,72.28,71.96,72.15,97400.0,59.8674,59.9919,59.7263,59.884,97400.0
2005-05-11 11:30:00,72.16,72.44,72.1,72.3,53700.0,59.8923,60.1247,59.8425,60.0085,53700.0
2005-05-11 12:00:00,72.26,72.79,72.1,72.77,113900.0,59.9753,60.4152,59.8425,60.3986,113900.0
2005-05-11 12:30:00,72.76,72.76,72.43,72.63,27900.0,60.3903,60.3903,60.1164,60.2824,27900.0
2005-05-11 13:00:00,72.67,73.06,72.67,73.02,64200.0,60.3156,60.6393,60.3156,60.6061,64200.0
2005-05-11 13:30:00,73.04,73.13,72.95,72.95,59900.0,60.6227,60.6974,60.548,60.548,59900.0
2005-05-11 14:00:00,72.93,73.95,72.89,73.56,105600.0,60.5314,61.378,60.4982,61.0543,105600.0
2005-05-11 14:30:00,73.57,73.79,73.48,73.54,69300.0,61.0626,61.2452,60.9879,61.0377,69300.0
2005-05-11 15:00:00,73.52,73.56,73.23,73.46,87500.0,61.0211,61.0543,60.7804,60.9713,87500.0
2005-05-11 15:30:00,73.4,73.5,73.29,73.46,129600.0,60.9215,61.0045,60.8302,60.9713,129600.0
2005-05-12 09:30:00,73.7,73.7,72.6,72.85,90600.0,61.1705,61.1705,60.2575,60.465,90600.0
2005-05-12 10:00:00,72.85,73.06,72.59,72.99,117400.0,60.465,60.6393,60.2492,60.5812,117400.0
2005-05-12 10:30:00,72.99,73.24,72.45,72.58,94900.0,60.5812,60.7887,60.133,60.2409,94900.0
2005-05-12 11:00:00,72.58,73.0,72.46,72.93,89400.0,60.2409,60.5895,60.1413,60.5314,89400.0
2005-05-12 11:30:00,72.89,72.91,72.55,72.66,48900.0,60.4982,60.5148,60.216,60.3073,48900.0
2005-05-12 12:00:00,72.66,72.71,72.31,72.57,83400.0,60.3073,60.3488,60.0168,60.2326,83400.0
2005-05-12 12:30:00,72.64,72.7,72.41,72.65,45000.0,60.2907,60.3405,60.0998,60.299,45000.0
2005-05-12 13:00:00,72.65,72.8,72.45,72.47,62300.0,60.299,60.4235,60.133,60.1496,62300.0
2005-05-12 13:30:00,72.47,72.47,72.02,72.09,73000.0,60.1496,60.1496,59.7761,59.8342,73000.0
2005-05-12 14:00:00,72.09,72.19,71.51,71.52,100600.0,59.8342,59.9172,59.3528,59.3611,100600.0
2005-05-12 14:30:00,71.5,71.67,71.28,71.34,164200.0,59.3445,59.4856,59.1619,59.2117,164200.0
2005-05-12 15:00:00,71.33,71.4,70.96,71.27,167400.0,59.2034,59.2615,58.8963,59.1536,167400.0
2005-05-12 15:30:00,71.26,71.27,70.73,70.75,322300.0,59.1453,59.1536,58.7054,58.722,322300.0
2005-05-13 09:30:00,70.76,70.8,70.15,70.28,215300.0,58.7303,58.7635,58.224,58.3319,215300.0
2005-05-13 10:00:00,70.31,70.68,70.31,70.5,163200.0,58.3568,58.6639,58.3568,58.5145,163200.0
2005-05-13 10:30:00,70.51,70.58,70.18,70.26,254700.0,58.5228,58.5809,58.2489,58.3153,254700.0
2005-05-13 11:00:00,70.26,70.38,70.13,70.34,103900.0,58.3153,58.4149,58.2074,58.3817,103900.0
2005-05-13 11:30:00,70.34,70.37,70.13,70.16,93100.0,58.3817,58.4066,58.2074,58.2323,93100.0
2005-05-13 12:00:00,70.15,70.26,70.1,70.24,99500.0,58.224,58.3153,58.1825,58.2987,99500.0
2005-05-13 12:30:00,70.25,70.27,69.8,70.0,138000.0,58.307,58.3236,57.9335,58.0995,138000.0
2005-05-13 13:00:00,70.0,70.15,69.82,69.83,111300.0,58.0995,58.224,57.9501,57.9584,111300.0
2005-05-13 13:30:00,69.83,69.98,69.4,69.46,122100.0,57.9584,58.0829,57.6015,57.6513,122100.0
2005-05-13 14:00:00,69.44,69.6,68.8,68.93,173700.0,57.6347,57.7675,57.1035,57.2114,173700.0
2005-05-13 14:30:00,68.92,68.92,68.45,68.67,364000.0,57.2031,57.2031,56.813,56.9956,364000.0
2005-05-13 15:00:00,68.68,69.35,68.55,69.23,203300.0,57.0039,57.56,56.896,57.4604,203300.0
2005-05-13 15:30:00,69.24,69.34,69.0,69.04,161900.0,57.4687,57.5517,57.2695,57.3027,161900.0
2005-05-16 09:30:00,69.2,69.58,69.04,69.37,213600.0,57.4355,57.7509,57.3027,57.5766,213600.0
2005-05-16 10:00:00,69.4,69.61,69.35,69.61,101000.0,57.6015,57.7758,57.56,57.7758,101000.0
2005-05-16 10:30:00,69.61,69.89,69.56,69.89,211600.0,57.7758,58.0082,57.7343,58.0082,211600.0
2005-05-16 11:00:00,69.89,69.97,69.75,69.87,53800.0,58.0082,58.0746,57.892,57.9916,53800.0
2005-05-16 11:30:00,69.87,70.0,69.85,69.95,56900.0,57.9916,58.0995,57.975,58.058,56900.0
2005-05-16 12:00:00,69.94,70.38,69.93,70.12,131400.0,58.0497,58.4149,58.0414,58.1991,131400.0
2005-05-16 12:30:00,70.16,70.33,69.96,70.33,79000.0,58.2323,58.3734,58.0663,58.3734,79000.0
2005-05-16 13:00:00,70.28,70.35,70.05,70.32,54900.0,58.3319,58.39,58.141,58.3651,54900.0
2005-05-16 13:30:00,70.3,70.67,70.19,70.65,89000.0,58.3485,58.6556,58.2572,58.639,89000.0
2005-05-16 14:00:00,70.69,70.82,70.48,70.78,119300.0,58.6722,58.7801,58.4979,58.7469,119300.0
2005-05-16 14:30:00,70.84,70.87,70.6,70.8,60400.0,58.7967,58.8216,58.5975,58.7635,60400.0
2005-05-16 15:00:00,70.78,71.19,70.73,71.07,99300.0,58.7469,59.0872,58.7054,58.9876,99300.0
2005-05-16 15:30:00,71.06,71.18,70.99,71.12,175700.0,58.9793,59.0789,58.9212,59.0291,175700.0
2005-05-17 09:30:00,70.9,70.91,70.21,70.55,201400.0,58.8465,58.8548,58.2738,58.556,201400.0
2005-05-17 10:00:00,70.52,70.75,70.4,70.63,102700.0,58.5311,58.722,58.4315,58.6224,102700.0
2005-05-17 10:30:00,70.62,70.67,70.03,70.23,110100.0,58.6141,58.6556,58.1244,58.2904,110100.0
2005-05-17 11:00:00,70.24,70.68,70.24,70.57,121900.0,58.2987,58.6639,58.2987,58.5726,121900.0
2005-05-17 11:30:00,70.59,70.84,70.23,70.67,132400.0,58.5892,58.7967,58.2904,58.6556,132400.0
2005-05-17 12:00:00,70.62,70.73,70.51,70.64,39600.0,58.6141,58.7054,58.5228,58.6307,39600.0
2005-05-17 12:30:00,70.64,70.77,70.54,70.72,34900.0,58.6307,58.7386,58.5477,58.6971,34900.0
2005-05-17 13:00:00,70.7,70.82,70.63,70.73,39200.0,58.6805,58.7801,58.6224,58.7054,39200.0
2005-05-17 13:30:00,70.72,70.91,70.65,70.91,41800.0,58.6971,58.8548,58.639,58.8548,41800.0
2005-05-17 14:00:00,70.91,71.14,70.75,71.05,92200.0,58.8548,59.0457,58.722,58.971,92200.0
2005-05-17 14:30:00,71.07,71.44,71.07,71.38,112100.0,58.9876,59.2947,58.9876,59.2449,112100.0
2005-05-17 15:00:00,71.38,71.58,71.32,71.5,76400.0,59.2449,59.4109,59.1951,59.3445,76400.0
2005-05-17 15:30:00,71.5,71.59,71.39,71.44,125400.0,59.3445,59.4192,59.2532,59.2947,125400.0
2005-05-18 09:30:00,72.05,73.24,71.94,73.02,340100.0,59.801,60.7887,59.7097,60.6061,340100.0
2005-05-18 10:00:00,73.02,74.5,72.9,73.92,551900.0,60.6061,61.8345,60.5065,61.3531,551900.0
2005-05-18 10:30:00,73.93,74.2,73.82,74.04,350300.0,61.3614,61.5855,61.2701,61.4527,350300.0
2005-05-18 11:00:00,74.02,74.13,73.67,73.74,142500.0,61.4361,61.5274,61.1456,61.2037,142500.0
2005-05-18 11:30:00,73.72,73.9,73.58,73.9,63200.0,61.1871,61.3365,61.0709,61.3365,63200.0
2005-05-18 12:00:00,73.9,74.25,73.83,74.05,120600.0,61.3365,61.627,61.2784,61.461,120600.0
2005-05-18 12:30:00,74.05,74.38,73.85,74.2,130500.0,61.461,61.7349,61.295,61.5855,130500.0
2005-05-18 13:00:00,74.2,74.38,74.11,74.37,109100.0,61.5855,61.7349,61.5108,61.7266,109100.0
2005-05-18 13:30:00,74.38,74.45,74.26,74.26,63900.0,61.7349,61.793,61.6353,61.6353,63900.0
2005-05-18 14:00:00,74.25,74.43,74.25,74.26,89200.0,61.627,61.7764,61.627,61.6353,89200.0
2005-05-18 14:30:00,74.3,74.44,74.16,74.32,113700.0,61.6685,61.7847,61.5523,61.6851,113700.0
2005-05-18 15:00:00,74.29,74.65,74.21,74.47,190300.0,61.6602,61.959,61.5938,61.8096,190300.0
2005-05-18 15:30:00,74.5,74.53,74.25,74.32,240700.0,61.8345,61.8594,61.627,61.6851,240700.0
2005-05-19 09:30:00,74.4,74.75,73.9,74.75,281600.0,61.7515,62.042,61.3365,62.042,281600.0
2005-05-19 10:00:00,74.75,75.2,74.36,74.49,376700.0,62.042,62.4155,61.7183,61.8262,376700.0
2005-05-19 10:30:00,74.46,74.74,74.22,74.74,203600.0,61.8013,62.0337,61.6021,62.0337,203600.0
2005-05-19 11:00:00,74.72,74.93,74.37,74.51,82900.0,62.0171,62.1914,61.7266,61.8428,82900.0
2005-05-19 11:30:00,74.51,74.77,74.32,74.76,61800.0,61.8428,62.0586,61.6851,62.0503,61800.0
2005-05-19 12:00:00,74.76,74.9,74.54,74.75,47700.0,62.0503,62.1665,61.8677,62.042,47700.0
2005-05-19 12:30:00,74.77,75.1,74.71,75.1,119000.0,62.0586,62.3325,62.0088,62.3325,119000.0
2005-05-19 13:00:00,75.11,75.23,74.99,74.99,68300.0,62.3408,62.4404,62.2412,62.2412,68300.0
2005-05-19 13:30:00,74.99,75.12,74.83,74.87,68600.0,62.2412,62.3491,62.1084,62.1416,68600.0
2005-05-19 14:00:00,74.89,74.91,74.6,74.71,96300.0,62.1582,62.1748,61.9175,62.0088,96300.0
2005-05-19 14:30:00,74.68,74.71,74.4,74.45,110600.0,61.9839,62.0088,61.7515,61.793,110600.0
2005-05-19 15:00:00,74.46,74.57,74.4,74.5,141300.0,61.8013,61.8926,61.7515,61.8345,141300.0
2005-05-19 15:30:00,74.5,74.54,74.29,74.31,176500.0,61.8345,61.8677,61.6602,61.6768,176500.0
2005-05-20 09:30:00,74.44,74.44,73.69,73.82,143900.0,61.7847,61.7847,61.1622,61.2701,143900.0
2005-05-20 10:00:00,73.84,74.0,73.74,73.82,77700.0,61.2867,61.4195,61.2037,61.2701,77700.0
2005-05-20 10:30:00,73.88,73.88,73.54,73.55,87000.0,61.3199,61.3199,61.0377,61.046,87000.0
2005-05-20 11:00:00,73.55,73.61,73.48,73.53,75400.0,61.046,61.0958,60.9879,61.0294,75400.0
2005-05-20 11:30:00,73.54,73.67,73.44,73.57,67300.0,61.0377,61.1456,60.9547,61.0626,67300.0
2005-05-20 12:00:00,73.57,73.61,73.45,73.6,103500.0,61.0626,61.0958,60.963,61.0875,103500.0
2005-05-20 12:30:00,73.59,73.64,73.5,73.57,66100.0,61.0792,61.1207,61.0045,61.0626,66100.0
2005-05-20 13:00:00,73.57,73.6,72.89,73.1,202800.0,61.0626,61.0875,60.4982,60.6725,202800.0
2005-05-20 13:30:00,73.1,73.42,73.04,73.32,123600.0,60.6725,60.9381,60.6227,60.8551,123600.0
2005-05-20 14:00:00,73.33,73.38,73.16,73.25,62000.0,60.8634,60.9049,60.7223,60.797,62000.0
2005-05-20 14:30:00,73.24,73.38,73.22,73.34,79200.0,60.7887,60.9049,60.7721,60.8717,79200.0
2005-05-20 15:00:00,73.34,73.61,73.27,73.56,153600.0,60.8717,61.0958,60.8136,61.0543,153600.0
2005-05-20 15:30:00,73.56,73.6,73.46,73.49,208200.0,61.0543,61.0875,60.9713,60.9962,208200.0
2005-05-23 09:30:00,74.0,74.68,73.9,74.29,214200.0,61.4195,61.9839,61.3365,61.6602,214200.0
2005-05-23 10:00:00,74.4,74.62,74.3,74.5,128800.0,61.7515,61.9341,61.6685,61.8345,128800.0
2005-05-23 10:30:00,74.5,74.81,74.26,74.43,97700.0,61.8345,62.0918,61.6353,61.7764,97700.0
2005-05-23 11:00:00,74.42,74.54,74.3,74.41,41000.0,61.7681,61.8677,61.6685,61.7598,41000.0
2005-05-23 11:30:00,74.42,74.97,74.42,74.82,120000.0,61.7681,62.2246,61.7681,62.1001,120000.0
2005-05-23 12:00:00,74.85,75.08,74.81,75.0,56000.0,62.125,62.3159,62.0918,62.2495,56000.0
2005-05-23 12:30:00,75.01,75.07,74.62,74.78,71600.0,62.2578,62.3076,61.9341,62.0669,71600.0
2005-05-23 13:00:00,74.76,74.99,74.66,74.79,65300.0,62.0503,62.2412,61.9673,62.0752,65300.0
2005-05-23 13:30:00,74.78,74.94,74.62,74.68,45000.0,62.0669,62.1997,61.9341,61.9839,45000.0
2005-05-23 14:00:00,74.74,75.0,74.68,74.87,78900.0,62.0337,62.2495,61.9839,62.1416,78900.0
2005-05-23 14:30:00,74.84,74.94,74.7,74.78,127400.0,62.1167,62.1997,62.0005,62.0669,127400.0
2005-05-23 15:00:00,74.79,74.85,74.62,74.63,114800.0,62.0752,62.125,61.9341,61.9424,114800.0
2005-05-23 15:30:00,74.63,74.71,74.13,74.16,336500.0,61.9424,62.0088,61.5274,61.5523,336500.0
2005-05-24 09:30:00,74.28,74.28,73.68,73.78,174300.0,61.6519,61.6519,61.1539,61.2369,174300.0
2005-05-24 10:00:00,73.86,74.41,73.25,73.54,337400.0,61.3033,61.7598,60.797,61.0377,337400.0
2005-05-24 10:30:00,73.54,73.68,73.45,73.61,95200.0,61.0377,61.1539,60.963,61.0958,95200.0
2005-05-24 11:00:00,73.58,74.11,73.44,74.03,114200.0,61.0709,61.5108,60.9547,61.4444,114200.0
2005-05-24 11:30:00,74.02,74.2,73.66,73.78,98800.0,61.4361,61.5855,61.1373,61.2369,98800.0
2005-05-24 12:00:00,73.78,74.0,73.59,73.66,80100.0,61.2369,61.4195,61.0792,61.1373,80100.0
2005-05-24 12:30:00,73.67,73.86,73.61,73.83,79900.0,61.1456,61.3033,61.0958,61.2784,79900.0
2005-05-24 13:00:00,73.79,73.85,73.65,73.7,45300.0,61.2452,61.295,61.129,61.1705,45300.0
2005-05-24 13:30:00,73.7,73.76,73.64,73.67,36200.0,61.1705,61.2203,61.1207,61.1456,36200.0
2005-05-24 14:00:00,73.67,73.86,73.48,73.84,110000.0,61.1456,61.3033,60.9879,61.2867,110000.0
2005-05-24 14:30:00,73.87,73.87,73.5,73.65,57500.0,61.3116,61.3116,61.0045,61.129,57500.0
2005-05-24 15:00:00,73.64,74.07,73.6,74.0,100900.0,61.1207,61.4776,61.0875,61.4195,100900.0
2005-05-24 15:30:00,74.01,74.05,73.86,73.95,118300.0,61.4278,61.461,61.3033,61.378,118300.0
2005-05-25 09:30:00,73.9,74.05,73.49,73.71,186300.0,61.3365,61.461,60.9962,61.1788,186300.0
2005-05-25 10:00:00,73.72,73.72,72.78,73.01,224900.0,61.1871,61.1871,60.4069,60.5978,224900.0
2005-05-25 10:30:00,73.02,73.11,72.76,72.95,104500.0,60.6061,60.6808,60.3903,60.548,104500.0
2005-05-25 11:00:00,72.95,73.4,72.9,73.3,55600.0,60.548,60.9215,60.5065,60.8385,55600.0
2005-05-25 11:30:00,73.29,73.35,73.05,73.2,68600.0,60.8302,60.88,60.631,60.7555,68600.0
2005-05-25 12:00:00,73.21,73.4,73.2,73.25,29700.0,60.7638,60.9215,60.7555,60.797,29700.0
2005-05-25 12:30:00,73.24,73.24,73.13,73.15,45700.0,60.7887,60.7887,60.6974,60.714,45700.0
2005-05-25 13:00:00,73.15,73.21,72.92,72.92,92700.0,60.714,60.7638,60.5231,60.5231,92700.0
2005-05-25 13:30:00,72.92,73.23,72.9,73.18,96600.0,60.5231,60.7804,60.5065,60.7389,96600.0
2005-05-25 14:00:00,73.21,73.25,73.1,73.19,39300.0,60.7638,60.797,60.6725,60.7472,39300.0
2005-05-25 14:30:00,73.2,73.37,73.15,73.32,38100.0,60.7555,60.8966,60.714,60.8551,38100.0
2005-05-25 15:00:00,73.29,73.37,73.1,73.15,45500.0,60.8302,60.8966,60.6725,60.714,45500.0
2005-05-25 15:30:00,73.14,73.28,73.1,73.21,79400.0,60.7057,60.8219,60.6725,60.7638,79400.0
2005-05-26 09:30:00,74.4,75.5,74.4,74.96,275500.0,61.7515,62.6645,61.7515,62.2163,275500.0
2005-05-26 10:00:00,74.95,76.27,74.95,76.19,342600.0,62.208,63.3036,62.208,63.2372,342600.0
2005-05-26 10:30:00,76.2,76.21,76.0,76.07,134700.0,63.2455,63.2538,63.0795,63.1376,134700.0
2005-05-26 11:00:00,76.07,76.25,76.02,76.24,63300.0,63.1376,63.287,63.0961,63.2787,63300.0
2005-05-26 11:30:00,76.28,76.46,76.01,76.06,139000.0,63.3119,63.4613,63.0878,63.1293,139000.0
2005-05-26 12:00:00,76.05,76.42,76.04,76.39,94100.0,63.121,63.4281,63.1127,63.4032,94100.0
2005-05-26 12:30:00,76.35,76.6,76.29,76.56,55700.0,63.37,63.5775,63.3202,63.5443,55700.0
2005-05-26 13:00:00,76.57,76.6,76.1,76.34,59900.0,63.5526,63.5775,63.1625,63.3617,59900.0
2005-05-26 13:30:00,76.33,76.58,76.22,76.54,43800.0,63.3534,63.5609,63.2621,63.5277,43800.0
2005-05-26 14:00:00,76.53,76.59,76.33,76.41,51800.0,63.5194,63.5692,63.3534,63.4198,51800.0
2005-05-26 14:30:00,76.4,76.6,76.19,76.42,84300.0,63.4115,63.5775,63.2372,63.4281,84300.0
2005-05-26 15:00:00,76.45,76.56,76.3,76.33,107200.0,63.453,63.5443,63.3285,63.3534,107200.0
2005-05-26 15:30:00,76.33,76.47,76.23,76.32,148600.0,63.3534,63.4696,63.2704,63.3451,148600.0
2005-05-27 09:30:00,76.5,76.54,76.1,76.22,113600.0,63.4945,63.5277,63.1625,63.2621,113600.0
2005-05-27 10:00:00,76.25,76.29,75.9,75.98,101500.0,63.287,63.3202,62.9965,63.0629,101500.0
2005-05-27 10:30:00,76.02,76.2,75.97,76.08,71100.0,63.0961,63.2455,63.0546,63.1459,71100.0
2005-05-27 11:00:00,76.08,76.24,76.01,76.08,48600.0,63.1459,63.2787,63.0878,63.1459,48600.0
2005-05-27 11:30:00,76.08,76.08,75.81,75.89,79900.0,63.1459,63.1459,62.9218,62.9882,79900.0
2005-05-27 12:00:00,75.91,75.93,75.77,75.9,22300.0,63.0048,63.0214,62.8886,62.9965,22300.0
2005-05-27 12:30:00,75.88,75.96,75.83,75.96,16200.0,62.9799,63.0463,62.9384,63.0463,16200.0
2005-05-27 13:00:00,75.94,76.13,75.85,75.98,34500.0,63.0297,63.1874,62.955,63.0629,34500.0
2005-05-27 13:30:00,75.98,76.23,75.89,76.16,97600.0,63.0629,63.2704,62.9882,63.2123,97600.0
2005-05-27 14:00:00,76.16,76.19,76.05,76.08,46600.0,63.2123,63.2372,63.121,63.1459,46600.0
2005-05-27 14:30:00,76.08,76.1,75.94,75.95,85700.0,63.1459,63.1625,63.0297,63.038,85700.0
2005-05-27 15:00:00,75.94,75.99,75.84,75.86,80600.0,63.0297,63.0712,62.9467,62.9633,80600.0
2005-05-27 15:30:00,75.85,76.05,75.85,76.02,137700.0,62.955,63.121,62.955,63.0961,137700.0
2005-05-31 09:30:00,76.7,76.91,75.82,75.93,117200.0,63.6605,63.8348,62.9301,63.0214,117200.0
2005-05-31 10:00:00,75.88,76.23,75.84,76.23,62600.0,62.9799,63.2704,62.9467,63.2704,62600.0
2005-05-31 10:30:00,76.28,76.36,76.14,76.23,59600.0,63.3119,63.3783,63.1957,63.2704,59600.0
2005-05-31 11:00:00,76.16,76.22,76.02,76.18,41900.0,63.2123,63.2621,63.0961,63.2289,41900.0
2005-05-31 11:30:00,76.18,76.21,75.99,76.12,49400.0,63.2289,63.2538,63.0712,63.1791,49400.0
2005-05-31 12:00:00,76.14,76.16,75.93,76.15,17500.0,63.1957,63.2123,63.0214,63.204,17500.0
2005-05-31 12:30:00,76.11,76.15,75.97,76.0,18700.0,63.1708,63.204,63.0546,63.0795,18700.0
2005-05-31 13:00:00,76.0,76.0,75.9,75.93,22900.0,63.0795,63.0795,62.9965,63.0214,22900.0
2005-05-31 13:30:00,75.93,76.07,75.87,75.97,26600.0,63.0214,63.1376,62.9716,63.0546,26600.0
2005-05-31 14:00:00,75.94,76.03,75.8,75.97,58500.0,63.0297,63.1044,62.9135,63.0546,58500.0
2005-05-31 14:30:00,75.98,76.3,75.98,76.19,68100.0,63.0629,63.3285,63.0629,63.2372,68100.0
2005-05-31 15:00:00,76.19,76.45,76.13,76.28,77500.0,63.2372,63.453,63.1874,63.3119,77500.0
2005-05-31 15:30:00,76.3,76.39,76.17,76.34,131700.0,63.3285,63.4032,63.2206,63.3617,131700.0
2005-06-01 09:30:00,75.81,76.92,75.55,76.88,265700.0,62.9218,63.8431,62.706,63.8099,265700.0
2005-06-01 10:00:00,76.92,79.24,76.91,78.8,407000.0,63.8431,65.7687,63.8348,65.4035,407000.0
2005-06-01 10:30:00,78.8,79.15,78.45,78.78,218600.0,65.4035,65.694,65.113,65.3869,218600.0
2005-06-01 11:00:00,78.78,79.21,78.64,79.17,173300.0,65.3869,65.7438,65.2707,65.7106,173300.0
2005-06-01 11:30:00,79.18,79.19,78.93,79.02,81200.0,65.7189,65.7272,65.5114,65.5861,81200.0
2005-06-01 12:00:00,79.1,79.1,78.7,78.89,68200.0,65.6525,65.6525,65.3205,65.4782,68200.0
2005-06-01 12:30:00,78.9,79.08,78.83,78.99,82700.0,65.4865,65.6359,65.4284,65.5612,82700.0
2005-06-01 13:00:00,78.98,79.24,78.98,79.22,84800.0,65.5529,65.7687,65.5529,65.7521,84800.0
2005-06-01 13:30:00,79.23,79.3,79.08,79.23,132000.0,65.7604,65.8185,65.6359,65.7604,132000.0
2005-06-01 14:00:00,79.23,79.25,78.75,78.77,73500.0,65.7604,65.777,65.362,65.3786,73500.0
2005-06-01 14:30:00,78.79,78.85,78.2,78.35,121300.0,65.3952,65.445,64.9055,65.03,121300.0
2005-06-01 15:00:00,78.35,78.41,78.27,78.3,107800.0,65.03,65.0798,64.9636,64.9885,107800.0
2005-06-01 15:30:00,78.31,78.5,78.25,78.43,118100.0,64.9968,65.1545,64.947,65.0964,118100.0
2005-06-02 09:30:00,78.47,79.25,77.87,79.25,248700.0,65.1296,65.777,64.6316,65.777,248700.0
2005-06-02 10:00:00,79.2,79.26,78.6,78.65,191800.0,65.7355,65.7853,65.2375,65.279,191800.0
2005-06-02 10:30:00,78.59,78.77,78.3,78.51,81900.0,65.2292,65.3786,64.9885,65.1628,81900.0
2005-06-02 11:00:00,78.5,78.6,78.45,78.47,43600.0,65.1545,65.2375,65.113,65.1296,43600.0
2005-06-02 11:30:00,78.47,78.55,78.3,78.38,61200.0,65.1296,65.196,64.9885,65.0549,61200.0
2005-06-02 12:00:00,78.4,78.49,78.37,78.44,23000.0,65.0715,65.1462,65.0466,65.1047,23000.0
2005-06-02 12:30:00,78.45,78.65,78.45,78.57,34900.0,65.113,65.279,65.113,65.2126,34900.0
2005-06-02 13:00:00,78.57,78.57,78.41,78.44,25200.0,65.2126,65.2126,65.0798,65.1047,25200.0
2005-06-02 13:30:00,78.43,78.44,78.2,78.35,23900.0,65.0964,65.1047,64.9055,65.03,23900.0
2005-06-02 14:00:00,78.35,78.5,78.21,78.42,36800.0,65.03,65.1545,64.9138,65.0881,36800.0
2005-06-02 14:30:00,78.41,78.43,78.27,78.37,27000.0,65.0798,65.0964,64.9636,65.0466,27000.0
2005-06-02 15:00:00,78.37,78.46,78.28,78.36,69800.0,65.0466,65.1213,64.9719,65.0383,69800.0
2005-06-02 15:30:00,78.36,78.36,78.12,78.12,152900.0,65.0383,65.0383,64.8391,64.8391,152900.0
2005-06-03 09:30:00,78.5,78.6,77.77,78.31,182200.0,65.1545,65.2375,64.5486,64.9968,182200.0
2005-06-03 10:00:00,78.31,78.31,77.9,78.05,81200.0,64.9968,64.9968,64.6565,64.781,81200.0
2005-06-03 10:30:00,78.06,78.17,77.73,77.8,209700.0,64.7893,64.8806,64.5154,64.5735,209700.0
2005-06-03 11:00:00,77.75,77.86,77.63,77.68,107500.0,64.532,64.6233,64.4324,64.4739,107500.0
2005-06-03 11:30:00,77.68,77.7,77.3,77.33,249700.0,64.4739,64.4905,64.1585,64.1834,249700.0
2005-06-03 12:00:00,77.34,77.35,76.81,76.85,222900.0,64.1917,64.2,63.7518,63.785,222900.0
2005-06-03 12:30:00,76.85,77.2,76.84,77.13,86400.0,63.785,64.0755,63.7767,64.0174,86400.0
2005-06-03 13:00:00,77.12,77.26,77.09,77.25,57500.0,64.0091,64.1253,63.9842,64.117,57500.0
2005-06-03 13:30:00,77.27,77.27,77.06,77.18,36500.0,64.1336,64.1336,63.9593,64.0589,36500.0
2005-06-03 14:00:00,77.19,77.19,76.8,76.9,62100.0,64.0672,64.0672,63.7435,63.8265,62100.0
2005-06-03 14:30:00,76.9,76.9,76.48,76.55,99800.0,63.8265,63.8265,63.4779,63.536,99800.0
2005-06-03 15:00:00,76.56,76.69,76.24,76.29,128800.0,63.5443,63.6522,63.2787,63.3202,128800.0
2005-06-03 15:30:00,76.3,76.35,76.02,76.14,203000.0,63.3285,63.37,63.0961,63.1957,203000.0
2005-06-06 09:30:00,76.92,76.92,76.12,76.16,212100.0,63.8431,63.8431,63.1791,63.2123,212100.0
2005-06-06 10:00:00,76.16,76.3,75.94,76.24,195700.0,63.2123,63.3285,63.0297,63.2787,195700.0
2005-06-06 10:30:00,76.23,76.5,76.18,76.33,73200.0,63.2704,63.4945,63.2289,63.3534,73200.0
2005-06-06 11:00:00,76.27,76.6,76.27,76.5,45400.0,63.3036,63.5775,63.3036,63.4945,45400.0
2005-06-06 11:30:00,76.55,76.57,76.34,76.46,61400.0,63.536,63.5526,63.3617,63.4613,61400.0
2005-06-06 12:00:00,76.46,76.7,76.46,76.53,75100.0,63.4613,63.6605,63.4613,63.5194,75100.0
2005-06-06 12:30:00,76.52,76.61,76.46,76.58,30400.0,63.5111,63.5858,63.4613,63.5609,30400.0
2005-06-06 13:00:00,76.58,76.74,76.56,76.69,37500.0,63.5609,63.6937,63.5443,63.6522,37500.0
2005-06-06 13:30:00,76.68,77.11,76.68,76.91,55700.0,63.6439,64.0008,63.6439,63.8348,55700.0
2005-06-06 14:00:00,76.91,77.15,76.85,77.11,55400.0,63.8348,64.034,63.785,64.0008,55400.0
2005-06-06 14:30:00,77.09,77.25,77.05,77.21,39700.0,63.9842,64.117,63.951,64.0838,39700.0
2005-06-06 15:00:00,77.21,77.28,77.16,77.28,49200.0,64.0838,64.1419,64.0423,64.1419,49200.0
2005-06-06 15:30:00,77.28,77.28,77.01,77.09,142500.0,64.1419,64.1419,63.9178,63.9842,142500.0
2005-06-07 09:30:00,77.7,78.1,77.64,78.0,158200.0,64.4905,64.8225,64.4407,64.7395,158200.0
2005-06-07 10:00:00,78.0,79.24,78.0,79.24,178000.0,64.7395,65.7687,64.7395,65.7687,178000.0
2005-06-07 10:30:00,79.1,79.21,78.9,79.06,253100.0,65.6525,65.7438,65.4865,65.6193,253100.0
2005-06-07 11:00:00,79.06,79.15,78.97,79.1,107900.0,65.6193,65.694,65.5446,65.6525,107900.0
2005-06-07 11:30:00,79.06,79.26,79.04,79.15,81900.0,65.6193,65.7853,65.6027,65.694,81900.0
2005-06-07 12:00:00,79.13,79.2,78.84,78.95,154800.0,65.6774,65.7355,65.4367,65.528,154800.0
2005-06-07 12:30:00,78.94,79.11,78.94,79.07,53600.0,65.5197,65.6608,65.5197,65.6276,53600.0
2005-06-07 13:00:00,79.08,79.13,79.02,79.06,40200.0,65.6359,65.6774,65.5861,65.6193,40200.0
2005-06-07 13:30:00,79.07,79.14,78.96,79.06,71900.0,65.6276,65.6857,65.5363,65.6193,71900.0
2005-06-07 14:00:00,79.05,79.15,78.82,79.0,145700.0,65.611,65.694,65.4201,65.5695,145700.0
2005-06-07 14:30:00,79.01,79.55,79.0,79.39,186400.0,65.5778,66.026,65.5695,65.8932,186400.0
2005-06-07 15:00:00,79.36,79.38,79.1,79.23,152400.0,65.8683,65.8849,65.6525,65.7604,152400.0
2005-06-07 15:30:00,79.19,79.19,78.94,79.01,209800.0,65.7272,65.7272,65.5197,65.5778,209800.0
2005-06-08 09:30:00,79.36,79.45,78.79,79.05,141200.0,65.8683,65.943,65.3952,65.611,141200.0
2005-06-08 10:00:00,79.03,79.04,78.48,78.67,154900.0,65.5944,65.6027,65.1379,65.2956,154900.0
2005-06-08 10:30:00,78.65,78.67,78.25,78.5,103600.0,65.279,65.2956,64.947,65.1545,103600.0
2005-06-08 11:00:00,78.49,78.75,78.38,78.7,60300.0,65.1462,65.362,65.0549,65.3205,60300.0
2005-06-08 11:30:00,78.75,78.75,78.52,78.53,34200.0,65.362,65.362,65.1711,65.1794,34200.0
2005-06-08 12:00:00,78.53,78.67,78.46,78.53,27000.0,65.1794,65.2956,65.1213,65.1794,27000.0
2005-06-08 12:30:00,78.53,78.56,78.4,78.4,26800.0,65.1794,65.2043,65.0715,65.0715,26800.0
2005-06-08 13:00:00,78.4,78.4,78.21,78.28,46500.0,65.0715,65.0715,64.9138,64.9719,46500.0
2005-06-08 13:30:00,78.25,78.3,77.9,78.0,79300.0,64.947,64.9885,64.6565,64.7395,79300.0
2005-06-08 14:00:00,77.98,77.98,77.53,77.55,126000.0,64.7229,64.7229,64.3494,64.366,126000.0
2005-06-08 14:30:00,77.55,77.61,77.1,77.13,88300.0,64.366,64.4158,63.9925,64.0174,88300.0
2005-06-08 15:00:00,77.1,77.28,77.07,77.18,159000.0,63.9925,64.1419,63.9676,64.0589,159000.0
2005-06-08 15:30:00,77.18,77.38,77.16,77.37,124100.0,64.0589,64.2249,64.0423,64.2166,124100.0
2005-06-09 09:30:00,77.39,77.39,76.86,76.98,153300.0,64.2332,64.2332,63.7933,63.8929,153300.0
2005-06-09 10:00:00,76.94,77.09,76.79,76.8,162400.0,63.8597,63.9842,63.7352,63.7435,162400.0
2005-06-09 10:30:00,76.78,76.81,76.41,76.78,110700.0,63.7269,63.7518,63.4198,63.7269,110700.0
2005-06-09 11:00:00,76.78,77.18,76.76,76.98,93700.0,63.7269,64.0589,63.7103,63.8929,93700.0
2005-06-09 11:30:00,76.97,78.1,76.97,78.0,246600.0,63.8846,64.8225,63.8846,64.7395,246600.0
2005-06-09 12:00:00,78.0,78.8,78.0,78.8,149200.0,64.7395,65.4035,64.7395,65.4035,149200.0
2005-06-09 12:30:00,78.8,79.0,78.33,78.33,141400.0,65.4035,65.5695,65.0134,65.0134,141400.0
2005-06-09 13:00:00,78.32,78.4,77.75,77.8,111700.0,65.0051,65.0715,64.532,64.5735,111700.0
2005-06-09 13:30:00,77.78,78.02,77.75,77.79,78900.0,64.5569,64.7561,64.532,64.5652,78900.0
2005-06-09 14:00:00,77.8,77.96,77.67,77.69,126200.0,64.5735,64.7063,64.4656,64.4822,126200.0
2005-06-09 14:30:00,77.7,77.92,77.59,77.79,80300.0,64.4905,64.6731,64.3992,64.5652,80300.0
2005-06-09 15:00:00,77.76,78.19,77.73,77.87,111800.0,64.5403,64.8972,64.5154,64.6316,111800.0
2005-06-09 15:30:00,77.87,78.02,77.85,77.94,188300.0,64.6316,64.7561,64.615,64.6897,188300.0
2005-06-10 09:30:00,78.1,78.89,77.98,78.38,130800.0,64.8225,65.4782,64.7229,65.0549,130800.0
2005-06-10 10:00:00,78.37,78.38,77.44,77.81,144000.0,65.0466,65.0549,64.2747,64.5818,144000.0
2005-06-10 10:30:00,77.81,78.27,77.59,78.23,85300.0,64.5818,64.9636,64.3992,64.9304,85300.0
2005-06-10 11:00:00,78.17,78.27,78.09,78.22,56500.0,64.8806,64.9636,64.8142,64.9221,56500.0
2005-06-10 11:30:00,78.21,78.22,77.95,77.96,35000.0,64.9138,64.9221,64.698,64.7063,35000.0
2005-06-10 12:00:00,77.94,77.99,77.52,77.54,74900.0,64.6897,64.7312,64.3411,64.3577,74900.0
2005-06-10 12:30:00,77.54,77.6,77.33,77.49,61200.0,64.3577,64.4075,64.1834,64.3162,61200.0
2005-06-10 13:00:00,77.48,77.53,77.14,77.14,48300.0,64.3079,64.3494,64.0257,64.0257,48300.0
2005-06-10 13:30:00,77.14,77.21,76.91,77.0,68500.0,64.0257,64.0838,63.8348,63.9095,68500.0
2005-06-10 14:00:00,77.01,77.13,76.95,77.05,32600.0,63.9178,64.0174,63.868,63.951,32600.0
2005-06-10 14:30:00,77.07,77.12,76.77,76.92,32900.0,63.9676,64.0091,63.7186,63.8431,32900.0
2005-06-10 15:00:00,76.91,77.01,76.85,76.89,68000.0,63.8348,63.9178,63.785,63.8182,68000.0
2005-06-10 15:30:00,76.89,77.22,76.89,77.21,83000.0,63.8182,64.0921,63.8182,64.0838,83000.0
2005-06-13 09:30:00,77.14,77.14,76.13,76.37,186400.0,64.0257,64.0257,63.1874,63.3866,186400.0
2005-06-13 10:00:00,76.37,76.51,76.15,76.21,74900.0,63.3866,63.5028,63.204,63.2538,74900.0
2005-06-13 10:30:00,76.24,77.39,76.24,77.29,122800.0,63.2787,64.2332,63.2787,64.1502,122800.0
2005-06-13 11:00:00,77.3,77.66,77.22,77.31,70100.0,64.1585,64.4573,64.0921,64.1668,70100.0
2005-06-13 11:30:00,77.31,77.43,77.17,77.24,41700.0,64.1668,64.2664,64.0506,64.1087,41700.0
2005-06-13 12:00:00,77.28,77.33,77.12,77.31,58100.0,64.1419,64.1834,64.0091,64.1668,58100.0
2005-06-13 12:30:00,77.31,77.33,77.06,77.27,39700.0,64.1668,64.1834,63.9593,64.1336,39700.0
2005-06-13 13:00:00,77.28,77.58,77.26,77.57,46100.0,64.1419,64.3909,64.1253,64.3826,46100.0
2005-06-13 13:30:00,77.57,77.57,77.36,77.36,30300.0,64.3826,64.3826,64.2083,64.2083,30300.0
2005-06-13 14:00:00,77.37,77.55,77.34,77.44,31000.0,64.2166,64.366,64.1917,64.2747,31000.0
2005-06-13 14:30:00,77.39,77.75,77.38,77.66,55500.0,64.2332,64.532,64.2249,64.4573,55500.0
2005-06-13 15:00:00,77.63,77.63,77.2,77.5,62200.0,64.4324,64.4324,64.0755,64.3245,62200.0
2005-06-13 15:30:00,77.51,77.67,77.38,77.62,148400.0,64.3328,64.4656,64.2249,64.4241,148400.0
2005-06-14 09:30:00,77.8,78.8,77.73,78.52,169700.0,64.5735,65.4035,64.5154,65.1711,169700.0
2005-06-14 10:00:00,78.56,78.81,78.44,78.45,100800.0,65.2043,65.4118,65.1047,65.113,100800.0
2005-06-14 10:30:00,78.45,78.67,78.37,78.67,97800.0,65.113,65.2956,65.0466,65.2956,97800.0
2005-06-14 11:00:00,78.66,79.19,78.57,79.0,118400.0,65.2873,65.7272,65.2126,65.5695,118400.0
2005-06-14 11:30:00,79.0,79.11,78.86,78.89,44000.0,65.5695,65.6608,65.4533,65.4782,44000.0
2005-06-14 12:00:00,78.9,78.96,78.75,78.83,41700.0,65.4865,65.5363,65.362,65.4284,41700.0
2005-06-14 12:30:00,78.82,78.95,78.77,78.89,29000.0,65.4201,65.528,65.3786,65.4782,29000.0
2005-06-14 13:00:00,78.93,79.03,78.7,79.02,44900.0,65.5114,65.5944,65.3205,65.5861,44900.0
2005-06-14 13:30:00,79.0,79.34,78.92,79.34,80900.0,65.5695,65.8517,65.5031,65.8517,80900.0
2005-06-14 14:00:00,79.34,79.44,79.07,79.21,114700.0,65.8517,65.9347,65.6276,65.7438,114700.0
2005-06-14 14:30:00,79.22,79.24,78.95,79.12,105000.0,65.7521,65.7687,65.528,65.6691,105000.0
2005-06-14 15:00:00,79.11,79.2,79.02,79.17,103600.0,65.6608,65.7355,65.5861,65.7106,103600.0
2005-06-14 15:30:00,79.16,79.36,79.04,79.35,186000.0,65.7023,65.8683,65.6027,65.86,186000.0
2005-06-15 09:30:00,79.3,81.05,79.3,80.86,335100.0,65.8185,67.2709,65.8185,67.1132,335100.0
2005-06-15 10:00:00,80.76,81.09,80.57,80.66,224500.0,67.0302,67.3041,66.8726,66.9473,224500.0
2005-06-15 10:30:00,80.71,80.71,80.11,80.25,254000.0,66.9887,66.9887,66.4908,66.607,254000.0
2005-06-15 11:00:00,80.28,80.99,80.2,80.74,141100.0,66.6319,67.2211,66.5655,67.0136,141100.0
2005-06-15 11:30:00,80.74,80.8,80.47,80.49,66900.0,67.0136,67.0634,66.7896,66.8062,66900.0
2005-06-15 12:00:00,80.49,80.51,80.35,80.45,56000.0,66.8062,66.8228,66.69,66.773,56000.0
2005-06-15 12:30:00,80.45,80.87,80.45,80.68,64400.0,66.773,67.1215,66.773,66.9638,64400.0
2005-06-15 13:00:00,80.68,80.84,80.66,80.7,81500.0,66.9638,67.0966,66.9473,66.9804,81500.0
2005-06-15 13:30:00,80.71,81.0,80.7,80.95,68200.0,66.9887,67.2294,66.9804,67.1879,68200.0
2005-06-15 14:00:00,80.94,81.39,80.78,81.32,158200.0,67.1796,67.5531,67.0468,67.495,158200.0
2005-06-15 14:30:00,81.31,81.33,81.07,81.11,129600.0,67.4867,67.5033,67.2875,67.3207,129600.0
2005-06-15 15:00:00,81.11,81.19,80.99,81.19,153100.0,67.3207,67.3871,67.2211,67.3871,153100.0
2005-06-15 15:30:00,81.19,81.27,80.86,81.15,180500.0,67.3871,67.4535,67.1132,67.3539,180500.0
2005-06-16 09:30:00,81.5,81.5,80.79,80.86,215000.0,67.6444,67.6444,67.0551,67.1132,215000.0
2005-06-16 10:00:00,80.86,81.61,80.86,81.61,166000.0,67.1132,67.7357,67.1132,67.7357,166000.0
2005-06-16 10:30:00,81.59,82.01,81.43,81.45,179900.0,67.7191,68.0677,67.5863,67.6029,179900.0
2005-06-16 11:00:00,81.48,81.85,81.46,81.76,61600.0,67.6278,67.9349,67.6112,67.8602,61600.0
2005-06-16 11:30:00,81.76,81.9,81.71,81.89,32300.0,67.8602,67.9764,67.8187,67.9681,32300.0
2005-06-16 12:00:00,81.87,82.14,81.82,82.14,87300.0,67.9515,68.1756,67.91,68.1756,87300.0
2005-06-16 12:30:00,82.14,82.19,82.02,82.1,46600.0,68.1756,68.2171,68.076,68.1424,46600.0
2005-06-16 13:00:00,82.12,82.25,82.09,82.11,77400.0,68.159,68.2669,68.1341,68.1507,77400.0
2005-06-16 13:30:00,82.08,82.23,82.05,82.17,71700.0,68.1258,68.2503,68.1009,68.2005,71700.0
2005-06-16 14:00:00,82.21,82.22,82.07,82.12,65700.0,68.2337,68.242,68.1175,68.159,65700.0
2005-06-16 14:30:00,82.11,82.31,82.08,82.31,71000.0,68.1507,68.3167,68.1258,68.3167,71000.0
2005-06-16 15:00:00,82.31,82.41,82.13,82.3,122000.0,68.3167,68.3997,68.1673,68.3084,122000.0
2005-06-16 15:30:00,82.3,82.41,82.18,82.28,183000.0,68.3084,68.3997,68.2088,68.2918,183000.0
2005-06-17 09:30:00,86.5,87.7,86.5,86.65,1047100.0,71.7944,72.7904,71.7944,71.9189,1047100.0
2005-06-17 10:00:00,86.66,86.8,85.69,85.94,666700.0,71.9272,72.0434,71.1221,71.3296,666700.0
2005-06-17 10:30:00,85.92,85.95,85.18,85.35,309300.0,71.313,71.3379,70.6988,70.8399,309300.0
2005-06-17 11:00:00,85.35,85.67,85.32,85.56,196400.0,70.8399,71.1055,70.815,71.0142,196400.0
2005-06-17 11:30:00,85.54,86.14,85.45,86.1,189100.0,70.9976,71.4956,70.9229,71.4624,189100.0
2005-06-17 12:00:00,86.1,86.46,86.0,86.46,137900.0,71.4624,71.7612,71.3794,71.7612,137900.0
2005-06-17 12:30:00,86.45,86.52,85.96,86.04,126200.0,71.7529,71.811,71.3462,71.4126,126200.0
2005-06-17 13:00:00,86.02,86.32,85.93,86.26,187600.0,71.396,71.645,71.3213,71.5952,187600.0
2005-06-17 13:30:00,86.25,86.35,86.12,86.22,180700.0,71.5869,71.6699,71.479,71.562,180700.0
2005-06-17 14:00:00,86.22,86.3,85.42,85.56,319900.0,71.562,71.6284,70.898,71.0142,319900.0
2005-06-17 14:30:00,85.55,85.56,84.85,85.15,375200.0,71.0059,71.0142,70.4249,70.6739,375200.0
2005-06-17 15:00:00,85.16,85.5,85.15,85.49,234100.0,70.6822,70.9644,70.6739,70.9561,234100.0
2005-06-17 15:30:00,85.5,86.03,85.49,85.99,270400.0,70.9644,71.4043,70.9561,71.3711,270400.0
2005-06-20 09:30:00,85.75,85.76,85.11,85.22,282200.0,71.1719,71.1802,70.6407,70.732,282200.0
2005-06-20 10:00:00,85.23,85.23,84.7,84.7,195600.0,70.7403,70.7403,70.3004,70.3004,195600.0
2005-06-20 10:30:00,84.71,84.78,84.52,84.55,143200.0,70.3087,70.3668,70.151,70.1759,143200.0
2005-06-20 11:00:00,84.55,84.6,83.91,84.19,147300.0,70.1759,70.2174,69.6447,69.8771,147300.0
2005-06-20 11:30:00,84.19,84.22,83.65,83.83,174700.0,69.8771,69.902,69.4289,69.5783,174700.0
2005-06-20 12:00:00,83.83,83.95,83.54,83.55,153700.0,69.5783,69.6779,69.3376,69.3459,153700.0
2005-06-20 12:30:00,83.55,83.71,83.52,83.52,78000.0,69.3459,69.4787,69.321,69.321,78000.0
2005-06-20 13:00:00,83.53,83.53,83.31,83.38,111700.0,69.3293,69.3293,69.1467,69.2048,111700.0
2005-06-20 13:30:00,83.35,83.72,83.3,83.59,125900.0,69.1799,69.487,69.1384,69.3791,125900.0
2005-06-20 14:00:00,83.57,83.61,83.03,83.16,197700.0,69.3625,69.3957,68.9143,69.0222,197700.0
2005-06-20 14:30:00,83.19,83.39,83.12,83.17,158400.0,69.0471,69.2131,68.989,69.0305,158400.0
2005-06-20 15:00:00,83.17,83.35,83.09,83.29,245800.0,69.0305,69.1799,68.9641,69.1301,245800.0
2005-06-20 15:30:00,83.3,83.52,83.3,83.4,238100.0,69.1384,69.321,69.1384,69.2214,238100.0
2005-06-21 09:30:00,84.11,84.5,83.02,83.33,341200.0,69.8523,70.1762,68.9471,69.2045,341200.0
2005-06-21 10:00:00,83.25,84.6,83.19,84.57,182900.0,69.1381,70.2592,69.0883,70.2343,182900.0
2005-06-21 10:30:00,84.59,84.65,84.26,84.34,102400.0,70.2509,70.3008,69.9769,70.0433,102400.0
2005-06-21 11:00:00,84.38,84.38,83.98,84.01,67700.0,70.0765,70.0765,69.7443,69.7693,67700.0
2005-06-21 11:30:00,83.99,84.05,83.89,83.97,77200.0,69.7526,69.8025,69.6696,69.736,77200.0
2005-06-21 12:00:00,83.97,84.0,83.78,83.93,51600.0,69.736,69.7609,69.5782,69.7028,51600.0
2005-06-21 12:30:00,83.97,83.97,83.83,83.9,35200.0,69.736,69.736,69.6198,69.6779,35200.0
2005-06-21 13:00:00,83.89,83.9,83.79,83.85,116700.0,69.6696,69.6779,69.5865,69.6364,116700.0
2005-06-21 13:30:00,83.85,84.07,83.85,83.97,72200.0,69.6364,69.8191,69.6364,69.736,72200.0
2005-06-21 14:00:00,83.97,84.11,83.94,84.08,63500.0,69.736,69.8523,69.7111,69.8274,63500.0
2005-06-21 14:30:00,84.08,84.1,83.83,83.87,51600.0,69.8274,69.844,69.6198,69.653,51600.0
2005-06-21 15:00:00,83.87,84.08,83.83,83.97,157100.0,69.653,69.8274,69.6198,69.736,157100.0
2005-06-21 15:30:00,83.97,84.04,83.94,83.99,154200.0,69.736,69.7942,69.7111,69.7526,154200.0
2005-06-22 09:30:00,84.65,84.82,83.65,83.66,185500.0,70.3008,70.4419,69.4703,69.4786,185500.0
2005-06-22 10:00:00,83.66,83.77,82.98,83.11,212800.0,69.4786,69.5699,68.9138,69.0218,212800.0
2005-06-22 10:30:00,83.1,83.29,82.75,83.22,156500.0,69.0135,69.1713,68.7228,69.1132,156500.0
2005-06-22 11:00:00,83.2,83.42,83.16,83.21,102200.0,69.0966,69.2793,69.0633,69.1049,102200.0
2005-06-22 11:30:00,83.21,83.47,83.13,83.4,136000.0,69.1049,69.3208,69.0384,69.2627,136000.0
2005-06-22 12:00:00,83.4,83.7,83.4,83.66,115900.0,69.2627,69.5118,69.2627,69.4786,115900.0
2005-06-22 12:30:00,83.61,83.63,83.47,83.56,57700.0,69.4371,69.4537,69.3208,69.3955,57700.0
2005-06-22 13:00:00,83.57,83.65,83.2,83.4,94700.0,69.4038,69.4703,69.0966,69.2627,94700.0
2005-06-22 13:30:00,83.4,83.53,83.38,83.47,83800.0,69.2627,69.3706,69.246,69.3208,83800.0
2005-06-22 14:00:00,83.48,83.49,83.3,83.34,143700.0,69.3291,69.3374,69.1796,69.2128,143700.0
2005-06-22 14:30:00,83.35,83.55,83.34,83.5,80400.0,69.2211,69.3872,69.2128,69.3457,80400.0
2005-06-22 15:00:00,83.5,83.64,83.5,83.63,108100.0,69.3457,69.462,69.3457,69.4537,108100.0
2005-06-22 15:30:00,83.64,83.94,83.58,83.92,108900.0,69.462,69.7111,69.4121,69.6945,108900.0
2005-06-23 09:30:00,84.07,85.21,83.87,84.14,200100.0,69.8191,70.7658,69.653,69.8772,200100.0
2005-06-23 10:00:00,84.13,84.15,83.57,83.66,132600.0,69.8689,69.8855,69.4038,69.4786,132600.0
2005-06-23 10:30:00,83.63,83.84,83.43,83.69,67000.0,69.4537,69.6281,69.2876,69.5035,67000.0
2005-06-23 11:00:00,83.63,84.28,83.63,84.17,80100.0,69.4537,69.9935,69.4537,69.9021,80100.0
2005-06-23 11:30:00,84.1,84.41,83.92,83.92,68300.0,69.844,70.1014,69.6945,69.6945,68300.0
2005-06-23 12:00:00,83.96,83.98,83.78,83.83,36700.0,69.7277,69.7443,69.5782,69.6198,36700.0
2005-06-23 12:30:00,83.84,83.84,83.59,83.61,35400.0,69.6281,69.6281,69.4204,69.4371,35400.0
2005-06-23 13:00:00,83.6,83.7,83.51,83.61,38800.0,69.4288,69.5118,69.354,69.4371,38800.0
2005-06-23 13:30:00,83.61,83.61,82.72,82.74,93200.0,69.4371,69.4371,68.6979,68.7145,93200.0
2005-06-23 14:00:00,82.72,83.0,82.4,82.71,102500.0,68.6979,68.9305,68.4322,68.6896,102500.0
2005-06-23 14:30:00,82.69,82.8,82.36,82.46,100500.0,68.673,68.7644,68.3989,68.482,100500.0
2005-06-23 15:00:00,82.47,82.51,82.14,82.38,112300.0,68.4903,68.5235,68.2162,68.4156,112300.0
2005-06-23 15:30:00,82.38,82.52,82.23,82.41,109300.0,68.4156,68.5318,68.291,68.4405,109300.0
2005-06-24 09:30:00,82.89,83.05,81.95,82.77,103400.0,68.8391,68.972,68.0584,68.7394,103400.0
2005-06-24 10:00:00,82.77,82.77,81.2,81.2,204800.0,68.7394,68.7394,67.4356,67.4356,204800.0
2005-06-24 10:30:00,81.14,81.84,81.14,81.8,118800.0,67.3858,67.9671,67.3858,67.9339,118800.0
2005-06-24 11:00:00,81.81,82.31,81.81,82.02,50700.0,67.9422,68.3574,67.9422,68.1166,50700.0
2005-06-24 11:30:00,82.02,82.02,81.72,81.74,39700.0,68.1166,68.1166,67.8674,67.884,39700.0
2005-06-24 12:00:00,81.74,81.8,81.58,81.64,45300.0,67.884,67.9339,67.7512,67.801,45300.0
2005-06-24 12:30:00,81.65,81.85,81.65,81.65,27700.0,67.8093,67.9754,67.8093,67.8093,27700.0
2005-06-24 13:00:00,81.66,81.85,81.61,81.84,38300.0,67.8176,67.9754,67.7761,67.9671,38300.0
2005-06-24 13:30:00,81.79,81.88,81.54,81.55,56900.0,67.9256,68.0003,67.7179,67.7263,56900.0
2005-06-24 14:00:00,81.54,81.58,81.28,81.38,75800.0,67.7179,67.7512,67.502,67.5851,75800.0
2005-06-24 14:30:00,81.38,81.49,81.25,81.31,42100.0,67.5851,67.6764,67.4771,67.5269,42100.0
2005-06-24 15:00:00,81.31,81.31,80.9,81.11,121300.0,67.5269,67.5269,67.1864,67.3608,121300.0
2005-06-24 15:30:00,81.11,81.48,81.11,81.35,113600.0,67.3608,67.6681,67.3608,67.5602,113600.0
2005-06-27 09:30:00,81.36,82.09,81.36,82.0,98500.0,67.5685,68.1747,67.5685,68.1,98500.0
2005-06-27 10:00:00,82.0,82.61,81.9,82.6,122700.0,68.1,68.6066,68.0169,68.5983,122700.0
2005-06-27 10:30:00,82.62,82.94,82.6,82.69,78100.0,68.6149,68.8806,68.5983,68.673,78100.0
2005-06-27 11:00:00,82.67,83.05,82.64,83.05,78400.0,68.6564,68.972,68.6315,68.972,78400.0
2005-06-27 11:30:00,83.05,83.05,82.7,82.86,39700.0,68.972,68.972,68.6813,68.8142,39700.0
2005-06-27 12:00:00,82.87,83.21,82.87,83.2,61800.0,68.8225,69.1049,68.8225,69.0966,61800.0
2005-06-27 12:30:00,83.18,83.2,83.08,83.15,44000.0,69.0799,69.0966,68.9969,69.055,44000.0
2005-06-27 13:00:00,83.15,83.4,83.08,83.4,39300.0,69.055,69.2627,68.9969,69.2627,39300.0
2005-06-27 13:30:00,83.4,83.48,83.02,83.06,68500.0,69.2627,69.3291,68.9471,68.9803,68500.0
2005-06-27 14:00:00,83.06,83.48,83.01,83.25,111800.0,68.9803,69.3291,68.9388,69.1381,111800.0
2005-06-27 14:30:00,83.27,83.46,83.22,83.36,86500.0,69.1547,69.3125,69.1132,69.2294,86500.0
2005-06-27 15:00:00,83.37,83.38,83.28,83.29,60100.0,69.2377,69.246,69.163,69.1713,60100.0
2005-06-27 15:30:00,83.3,83.32,83.08,83.1,142500.0,69.1796,69.1962,68.9969,69.0135,142500.0
2005-06-28 09:30:00,83.6,84.32,83.3,83.93,106200.0,69.4288,70.0267,69.1796,69.7028,106200.0
2005-06-28 10:00:00,83.94,84.35,83.94,84.18,89700.0,69.7111,70.0516,69.7111,69.9104,89700.0
2005-06-28 10:30:00,84.17,84.18,83.99,84.16,45000.0,69.9021,69.9104,69.7526,69.8938,45000.0
2005-06-28 11:00:00,84.16,84.49,84.15,84.39,61700.0,69.8938,70.1679,69.8855,70.0848,61700.0
2005-06-28 11:30:00,84.39,84.5,84.35,84.47,39500.0,70.0848,70.1762,70.0516,70.1513,39500.0
2005-06-28 12:00:00,84.47,84.7,84.45,84.57,95700.0,70.1513,70.3423,70.1347,70.2343,95700.0
2005-06-28 12:30:00,84.57,84.57,84.27,84.35,38100.0,70.2343,70.2343,69.9852,70.0516,38100.0
2005-06-28 13:00:00,84.35,84.61,84.35,84.57,68200.0,70.0516,70.2675,70.0516,70.2343,68200.0
2005-06-28 13:30:00,84.57,84.67,84.52,84.67,28700.0,70.2343,70.3174,70.1928,70.3174,28700.0
2005-06-28 14:00:00,84.67,84.74,84.57,84.58,42200.0,70.3174,70.3755,70.2343,70.2426,42200.0
2005-06-28 14:30:00,84.59,84.63,84.54,84.62,44100.0,70.2509,70.2842,70.2094,70.2758,44100.0
2005-06-28 15:00:00,84.62,84.85,84.58,84.59,91100.0,70.2758,70.4669,70.2426,70.2509,91100.0
2005-06-28 15:30:00,84.59,84.62,84.43,84.44,150600.0,70.2509,70.2758,70.1181,70.1264,150600.0
2005-06-29 09:30:00,84.95,84.95,83.7,83.7,112000.0,70.5499,70.5499,69.5118,69.5118,112000.0
2005-06-29 10:00:00,83.72,83.87,83.35,83.83,104800.0,69.5284,69.653,69.2211,69.6198,104800.0
2005-06-29 10:30:00,83.82,84.27,83.7,84.15,52200.0,69.6115,69.9852,69.5118,69.8855,52200.0
2005-06-29 11:00:00,84.15,84.15,83.92,84.14,33600.0,69.8855,69.8855,69.6945,69.8772,33600.0
2005-06-29 11:30:00,84.14,84.14,83.81,83.87,61500.0,69.8772,69.8772,69.6032,69.653,61500.0
2005-06-29 12:00:00,83.87,83.9,83.56,83.56,89400.0,69.653,69.6779,69.3955,69.3955,89400.0
2005-06-29 12:30:00,83.56,83.63,83.52,83.56,33500.0,69.3955,69.4537,69.3623,69.3955,33500.0
2005-06-29 13:00:00,83.55,83.67,83.55,83.62,37000.0,69.3872,69.4869,69.3872,69.4454,37000.0
2005-06-29 13:30:00,83.62,83.68,83.49,83.54,59700.0,69.4454,69.4952,69.3374,69.3789,59700.0
2005-06-29 14:00:00,83.52,83.55,83.28,83.28,92300.0,69.3623,69.3872,69.163,69.163,92300.0
2005-06-29 14:30:00,83.29,83.42,83.01,83.07,86300.0,69.1713,69.2793,68.9388,68.9886,86300.0
2005-06-29 15:00:00,83.07,83.21,83.0,83.08,78100.0,68.9886,69.1049,68.9305,68.9969,78100.0
2005-06-29 15:30:00,83.08,83.37,83.08,83.3,77100.0,68.9969,69.2377,68.9969,69.1796,77100.0
2005-06-30 09:30:00,83.8,84.79,83.8,84.33,174400.0,69.5948,70.417,69.5948,70.035,174400.0
2005-06-30 10:00:00,84.33,84.67,84.3,84.64,90200.0,70.035,70.3174,70.0101,70.2925,90200.0
2005-06-30 10:30:00,84.64,84.79,84.48,84.63,56000.0,70.2925,70.417,70.1596,70.2842,56000.0
2005-06-30 11:00:00,84.63,84.67,84.35,84.56,63600.0,70.2842,70.3174,70.0516,70.226,63600.0
2005-06-30 11:30:00,84.54,84.58,84.42,84.53,42400.0,70.2094,70.2426,70.1098,70.2011,42400.0
2005-06-30 12:00:00,84.53,84.83,84.47,84.83,48000.0,70.2011,70.4503,70.1513,70.4503,48000.0
2005-06-30 12:30:00,84.84,85.06,84.81,85.03,69200.0,70.4586,70.6413,70.4336,70.6163,69200.0
2005-06-30 13:00:00,85.03,85.05,84.85,84.9,55900.0,70.6163,70.633,70.4669,70.5084,55900.0
2005-06-30 13:30:00,84.9,84.91,84.72,84.91,95900.0,70.5084,70.5167,70.3589,70.5167,95900.0
2005-06-30 14:00:00,84.89,84.95,84.07,84.1,174000.0,70.5001,70.5499,69.8191,69.844,174000.0
2005-06-30 14:30:00,84.07,84.71,84.01,84.63,177800.0,69.8191,70.3506,69.7693,70.2842,177800.0
2005-06-30 15:00:00,84.59,85.0,84.29,84.94,180300.0,70.2509,70.5914,70.0018,70.5416,180300.0
2005-06-30 15:30:00,84.94,84.95,84.3,84.4,228200.0,70.5416,70.5499,70.0101,70.0931,228200.0
2005-07-01 09:30:00,84.55,84.74,83.56,83.63,160500.0,70.2177,70.3755,69.3955,69.4537,160500.0
2005-07-01 10:00:00,83.61,83.85,83.09,83.48,253500.0,69.4371,69.6364,69.0052,69.3291,253500.0
2005-07-01 10:30:00,83.48,83.62,83.38,83.53,101000.0,69.3291,69.4454,69.246,69.3706,101000.0
2005-07-01 11:00:00,83.52,83.63,83.36,83.63,92900.0,69.3623,69.4537,69.2294,69.4537,92900.0
2005-07-01 11:30:00,83.63,83.66,83.18,83.22,82400.0,69.4537,69.4786,69.0799,69.1132,82400.0
2005-07-01 12:00:00,83.23,83.37,83.23,83.31,43000.0,69.1215,69.2377,69.1215,69.1879,43000.0
2005-07-01 12:30:00,83.29,83.36,83.23,83.27,57700.0,69.1713,69.2294,69.1215,69.1547,57700.0
2005-07-01 13:00:00,83.26,83.46,83.05,83.33,113800.0,69.1464,69.3125,68.972,69.2045,113800.0
2005-07-01 13:30:00,83.32,83.75,83.32,83.57,59100.0,69.1962,69.5533,69.1962,69.4038,59100.0
2005-07-01 14:00:00,83.53,83.64,83.45,83.49,38200.0,69.3706,69.462,69.3042,69.3374,38200.0
2005-07-01 14:30:00,83.46,83.76,83.38,83.75,53700.0,69.3125,69.5616,69.246,69.5533,53700.0
2005-07-01 15:00:00,83.75,83.96,83.7,83.95,87800.0,69.5533,69.7277,69.5118,69.7194,87800.0
2005-07-01 15:30:00,83.96,84.49,83.86,84.48,191000.0,69.7277,70.1679,69.6447,70.1596,191000.0
2005-07-05 09:30:00,83.85,83.85,83.11,83.61,208800.0,69.6364,69.6364,69.0218,69.4371,208800.0
2005-07-05 10:00:00,83.61,84.74,83.55,84.74,109500.0,69.4371,70.3755,69.3872,70.3755,109500.0
2005-07-05 10:30:00,84.74,85.24,84.61,85.12,78600.0,70.3755,70.7908,70.2675,70.6911,78600.0
2005-07-05 11:00:00,85.14,85.15,84.85,85.09,103400.0,70.7077,70.716,70.4669,70.6662,103400.0
2005-07-05 11:30:00,85.09,85.14,84.92,84.95,43600.0,70.6662,70.7077,70.525,70.5499,43600.0
2005-07-05 12:00:00,84.95,85.18,84.87,85.11,43300.0,70.5499,70.7409,70.4835,70.6828,43300.0
2005-07-05 12:30:00,85.12,85.2,85.03,85.04,43300.0,70.6911,70.7575,70.6163,70.6247,43300.0
2005-07-05 13:00:00,85.07,85.09,84.85,84.87,44500.0,70.6496,70.6662,70.4669,70.4835,44500.0
2005-07-05 13:30:00,84.83,85.18,84.83,85.0,36300.0,70.4503,70.7409,70.4503,70.5914,36300.0
2005-07-05 14:00:00,85.01,85.2,84.98,85.05,55700.0,70.5997,70.7575,70.5748,70.633,55700.0
2005-07-05 14:30:00,85.05,85.3,84.99,85.23,54100.0,70.633,70.8406,70.5831,70.7824,54100.0
2005-07-05 15:00:00,85.24,85.25,85.02,85.03,46200.0,70.7908,70.7991,70.608,70.6163,46200.0
2005-07-05 15:30:00,85.04,85.47,85.03,85.29,173600.0,70.6247,70.9818,70.6163,70.8323,173600.0
2005-07-06 09:30:00,88.45,88.45,85.38,86.14,162200.0,73.4566,73.4566,70.907,71.5382,162200.0
2005-07-06 10:00:00,86.15,86.5,85.64,85.66,168700.0,71.5465,71.8372,71.1229,71.1396,168700.0
2005-07-06 10:30:00,85.66,86.22,85.64,86.12,83800.0,71.1396,71.6046,71.1229,71.5216,83800.0
2005-07-06 11:00:00,86.11,86.13,85.86,85.87,69200.0,71.5133,71.5299,71.3057,71.314,69200.0
2005-07-06 11:30:00,85.88,85.89,85.54,85.55,52600.0,71.3223,71.3306,71.0399,71.0482,52600.0
2005-07-06 12:00:00,85.53,85.54,85.08,85.12,72100.0,71.0316,71.0399,70.6579,70.6911,72100.0
2005-07-06 12:30:00,85.12,85.12,84.84,84.9,68200.0,70.6911,70.6911,70.4586,70.5084,68200.0
2005-07-06 13:00:00,84.9,84.99,84.88,84.9,39500.0,70.5084,70.5831,70.4918,70.5084,39500.0
2005-07-06 13:30:00,84.9,84.97,84.65,84.76,48500.0,70.5084,70.5665,70.3008,70.3921,48500.0
2005-07-06 14:00:00,84.76,84.79,84.36,84.4,45000.0,70.3921,70.417,70.0599,70.0931,45000.0
2005-07-06 14:30:00,84.4,84.52,84.18,84.48,57700.0,70.0931,70.1928,69.9104,70.1596,57700.0
2005-07-06 15:00:00,84.47,84.73,84.38,84.63,47600.0,70.1513,70.3672,70.0765,70.2842,47600.0
2005-07-06 15:30:00,84.6,85.51,84.42,84.53,81200.0,70.2592,71.015,70.1098,70.2011,81200.0
2005-07-07 09:30:00,84.41,86.48,84.4,86.04,324800.0,70.1014,71.8206,70.0931,71.4551,324800.0
2005-07-07 10:00:00,86.03,87.86,85.86,87.05,423800.0,71.4468,72.9666,71.3057,72.2939,423800.0
2005-07-07 10:30:00,87.01,87.2,86.7,86.86,200900.0,72.2607,72.4185,72.0033,72.1361,200900.0
2005-07-07 11:00:00,86.86,87.12,86.65,86.99,228800.0,72.1361,72.3521,71.9617,72.2441,228800.0
2005-07-07 11:30:00,86.99,87.44,86.81,87.39,177700.0,72.2441,72.6178,72.0946,72.5763,177700.0
2005-07-07 12:00:00,87.39,88.13,87.29,88.12,309400.0,72.5763,73.1909,72.4933,73.1826,309400.0
2005-07-07 12:30:00,88.1,88.11,87.76,87.8,173100.0,73.1659,73.1743,72.8836,72.9168,173100.0
2005-07-07 13:00:00,87.8,88.08,87.77,88.02,129200.0,72.9168,73.1493,72.8919,73.0995,129200.0
2005-07-07 13:30:00,88.02,88.7,87.92,88.43,231800.0,73.0995,73.6642,73.0165,73.44,231800.0
2005-07-07 14:00:00,88.46,88.5,88.22,88.39,185700.0,73.4649,73.4981,73.2656,73.4068,185700.0
2005-07-07 14:30:00,88.36,88.4,87.99,88.27,165500.0,73.3819,73.4151,73.0746,73.3071,165500.0
2005-07-07 15:00:00,88.27,88.49,88.24,88.43,145800.0,73.3071,73.4898,73.2822,73.44,145800.0
2005-07-07 15:30:00,88.43,88.53,88.28,88.41,334800.0,73.44,73.5231,73.3154,73.4234,334800.0
2005-07-08 09:30:00,88.5,89.83,88.25,89.41,356900.0,73.4981,74.6027,73.2905,74.2539,356900.0
2005-07-08 10:00:00,89.41,89.47,88.68,88.85,157700.0,74.2539,74.3037,73.6476,73.7888,157700.0
2005-07-08 10:30:00,88.85,89.04,88.75,88.76,94200.0,73.7888,73.9466,73.7058,73.7141,94200.0
2005-07-08 11:00:00,88.77,89.23,88.7,89.03,83400.0,73.7224,74.1044,73.6642,73.9383,83400.0
2005-07-08 11:30:00,89.03,89.22,89.02,89.19,40400.0,73.9383,74.0961,73.93,74.0712,40400.0
2005-07-08 12:00:00,89.19,89.54,89.19,89.41,91300.0,74.0712,74.3618,74.0712,74.2539,91300.0
2005-07-08 12:30:00,89.43,89.7,89.43,89.51,78800.0,74.2705,74.4947,74.2705,74.3369,78800.0
2005-07-08 13:00:00,89.51,89.74,89.18,89.2,70500.0,74.3369,74.5279,74.0629,74.0795,70500.0
2005-07-08 13:30:00,89.2,89.3,89.17,89.3,58600.0,74.0795,74.1625,74.0546,74.1625,58600.0
2005-07-08 14:00:00,89.31,89.6,89.24,89.59,75400.0,74.1708,74.4117,74.1127,74.4034,75400.0
2005-07-08 14:30:00,89.61,89.72,89.49,89.61,80900.0,74.42,74.5113,74.3203,74.42,80900.0
2005-07-08 15:00:00,89.61,89.79,89.51,89.74,114800.0,74.42,74.5695,74.3369,74.5279,114800.0
2005-07-08 15:30:00,89.75,89.76,89.5,89.54,211400.0,74.5362,74.5446,74.3286,74.3618,211400.0
2005-07-11 09:30:00,90.2,90.29,89.16,89.61,230200.0,74.91,74.9847,74.0463,74.42,230200.0
2005-07-11 10:00:00,89.6,89.6,89.16,89.58,150200.0,74.4117,74.4117,74.0463,74.3951,150200.0
2005-07-11 10:30:00,89.56,90.35,89.3,90.35,124800.0,74.3785,75.0345,74.1625,75.0345,124800.0
2005-07-11 11:00:00,90.4,90.68,90.23,90.67,170700.0,75.0761,75.3086,74.9349,75.3003,170700.0
2005-07-11 11:30:00,90.67,91.58,90.55,91.54,223100.0,75.3003,76.056,75.2006,76.0228,223100.0
2005-07-11 12:00:00,91.54,91.54,91.04,91.06,87400.0,76.0228,76.0228,75.6076,75.6242,87400.0
2005-07-11 12:30:00,91.05,91.08,90.83,90.84,74800.0,75.6159,75.6408,75.4332,75.4415,74800.0
2005-07-11 13:00:00,90.84,90.86,90.7,90.8,93200.0,75.4415,75.4581,75.3252,75.4083,93200.0
2005-07-11 13:30:00,90.79,91.07,90.71,90.78,88800.0,75.4,75.6325,75.3335,75.3917,88800.0
2005-07-11 14:00:00,90.78,91.29,90.71,91.29,85400.0,75.3917,75.8152,75.3335,75.8152,85400.0
2005-07-11 14:30:00,91.28,91.72,91.25,91.48,128800.0,75.8069,76.1723,75.782,75.973,128800.0
2005-07-11 15:00:00,91.48,91.48,91.2,91.25,130300.0,75.973,75.973,75.7405,75.782,130300.0
2005-07-11 15:30:00,91.25,91.51,91.22,91.49,176800.0,75.782,75.9979,75.7571,75.9813,176800.0
2005-07-12 09:30:00,91.3,91.9,91.28,91.75,211300.0,75.8235,76.3218,75.8069,76.1972,211300.0
2005-07-12 10:00:00,91.75,91.77,90.85,90.9,127200.0,76.1972,76.2138,75.4498,75.4913,127200.0
2005-07-12 10:30:00,90.88,91.24,90.86,90.97,118400.0,75.4747,75.7737,75.4581,75.5494,118400.0
2005-07-12 11:00:00,90.98,91.02,90.69,90.75,80100.0,75.5577,75.591,75.3169,75.3667,80100.0
2005-07-12 11:30:00,90.74,90.82,90.56,90.73,97700.0,75.3584,75.4249,75.2089,75.3501,97700.0
2005-07-12 12:00:00,90.72,90.77,90.65,90.71,35400.0,75.3418,75.3833,75.2837,75.3335,35400.0
2005-07-12 12:30:00,90.71,90.75,90.61,90.63,65600.0,75.3335,75.3667,75.2505,75.2671,65600.0
2005-07-12 13:00:00,90.62,91.1,90.62,91.05,37000.0,75.2588,75.6574,75.2588,75.6159,37000.0
2005-07-12 13:30:00,91.03,91.37,90.89,91.24,38500.0,75.5993,75.8816,75.483,75.7737,38500.0
2005-07-12 14:00:00,91.25,91.48,91.2,91.35,50600.0,75.782,75.973,75.7405,75.865,50600.0
2005-07-12 14:30:00,91.35,91.49,91.27,91.39,53700.0,75.865,75.9813,75.7986,75.8982,53700.0
2005-07-12 15:00:00,91.39,91.9,91.39,91.78,100900.0,75.8982,76.3218,75.8982,76.2221,100900.0
2005-07-12 15:30:00,91.78,91.96,91.72,91.87,135800.0,76.2221,76.3716,76.1723,76.2969,135800.0
2005-07-13 09:30:00,91.85,91.99,91.36,91.5,203400.0,76.2803,76.3965,75.8733,75.9896,203400.0
2005-07-13 10:00:00,91.53,91.8,91.41,91.7,170400.0,76.0145,76.2387,75.9149,76.1557,170400.0
2005-07-13 10:30:00,91.79,92.02,91.74,91.81,96900.0,76.2304,76.4215,76.1889,76.2471,96900.0
2005-07-13 11:00:00,91.82,91.92,91.71,91.87,36600.0,76.2554,76.3384,76.164,76.2969,36600.0
2005-07-13 11:30:00,91.88,92.55,91.77,92.22,77000.0,76.3052,76.8616,76.2138,76.5876,77000.0
2005-07-13 12:00:00,92.22,92.24,92.0,92.11,38600.0,76.5876,76.6042,76.4048,76.4962,38600.0
2005-07-13 12:30:00,92.1,92.23,92.05,92.17,46700.0,76.4879,76.5959,76.4464,76.546,46700.0
2005-07-13 13:00:00,92.14,92.25,92.06,92.17,29400.0,76.5211,76.6125,76.4547,76.546,29400.0
2005-07-13 13:30:00,92.2,92.25,92.05,92.25,25300.0,76.5709,76.6125,76.4464,76.6125,25300.0
2005-07-13 14:00:00,92.23,92.35,92.2,92.29,36900.0,76.5959,76.6955,76.5709,76.6457,36900.0
2005-07-13 14:30:00,92.29,92.49,92.29,92.43,36900.0,76.6457,76.8118,76.6457,76.762,36900.0
2005-07-13 15:00:00,92.42,92.49,92.35,92.44,75000.0,76.7537,76.8118,76.6955,76.7703,75000.0
2005-07-13 15:30:00,92.46,92.51,92.35,92.39,132100.0,76.7869,76.8284,76.6955,76.7287,132100.0
2005-07-14 09:30:00,93.15,94.5,93.11,93.42,234600.0,77.3599,78.4811,77.3267,77.5841,234600.0
2005-07-14 10:00:00,93.38,93.61,92.59,92.67,216900.0,77.5509,77.7419,76.8948,76.9613,216900.0
2005-07-14 10:30:00,92.67,92.67,91.9,92.6,154000.0,76.9613,76.9613,76.3218,76.9031,154000.0
2005-07-14 11:00:00,92.6,92.7,92.11,92.13,85700.0,76.9031,76.9862,76.4962,76.5128,85700.0
2005-07-14 11:30:00,92.13,92.13,90.89,90.93,224800.0,76.5128,76.5128,75.483,75.5162,224800.0
2005-07-14 12:00:00,90.93,91.14,90.62,90.67,66800.0,75.5162,75.6906,75.2588,75.3003,66800.0
2005-07-14 12:30:00,90.67,90.99,90.62,90.81,57600.0,75.3003,75.5661,75.2588,75.4166,57600.0
2005-07-14 13:00:00,90.81,91.34,90.8,91.07,76800.0,75.4166,75.8567,75.4083,75.6325,76800.0
2005-07-14 13:30:00,91.07,91.07,90.48,90.59,105000.0,75.6325,75.6325,75.1425,75.2339,105000.0
2005-07-14 14:00:00,90.58,90.94,90.52,90.81,80700.0,75.2256,75.5245,75.1757,75.4166,80700.0
2005-07-14 14:30:00,90.84,91.0,90.71,90.8,161900.0,75.4415,75.5744,75.3335,75.4083,161900.0
2005-07-14 15:00:00,90.81,91.32,90.77,91.19,88000.0,75.4166,75.8401,75.3833,75.7322,88000.0
2005-07-14 15:30:00,91.13,91.2,90.75,90.77,174300.0,75.6823,75.7405,75.3667,75.3833,174300.0
2005-07-15 09:30:00,91.13,91.99,91.1,91.89,295400.0,75.6823,76.3965,75.6574,76.3135,295400.0
2005-07-15 10:00:00,91.89,91.95,91.43,91.67,200900.0,76.3135,76.3633,75.9315,76.1308,200900.0
2005-07-15 10:30:00,91.68,91.68,91.18,91.28,143300.0,76.1391,76.1391,75.7238,75.8069,143300.0
2005-07-15 11:00:00,91.29,91.57,91.24,91.41,146300.0,75.8152,76.0477,75.7737,75.9149,146300.0
2005-07-15 11:30:00,91.4,91.73,91.31,91.69,61200.0,75.9066,76.1806,75.8318,76.1474,61200.0
2005-07-15 12:00:00,91.69,91.74,91.5,91.72,63900.0,76.1474,76.1889,75.9896,76.1723,63900.0
2005-07-15 12:30:00,91.72,91.84,91.66,91.84,47300.0,76.1723,76.272,76.1225,76.272,47300.0
2005-07-15 13:00:00,91.84,92.28,91.84,92.13,76100.0,76.272,76.6374,76.272,76.5128,76100.0
2005-07-15 13:30:00,92.13,92.76,92.13,92.66,109600.0,76.5128,77.036,76.5128,76.953,109600.0
2005-07-15 14:00:00,92.66,92.84,92.55,92.72,94800.0,76.953,77.1025,76.8616,77.0028,94800.0
2005-07-15 14:30:00,92.71,92.94,92.59,92.79,83600.0,76.9945,77.1855,76.8948,77.0609,83600.0
2005-07-15 15:00:00,92.79,93.05,92.75,92.91,108800.0,77.0609,77.2769,77.0277,77.1606,108800.0
2005-07-15 15:30:00,92.91,93.25,92.79,93.13,192400.0,77.1606,77.443,77.0609,77.3433,192400.0
2005-07-18 09:30:00,93.14,93.35,92.18,92.44,202900.0,77.3516,77.526,76.5543,76.7703,202900.0
2005-07-18 10:00:00,92.45,92.65,92.03,92.16,138100.0,76.7786,76.9447,76.4298,76.5377,138100.0
2005-07-18 10:30:00,92.16,92.22,92.03,92.15,74200.0,76.5377,76.5876,76.4298,76.5294,74200.0
2005-07-18 11:00:00,92.16,92.5,92.13,92.36,110800.0,76.5377,76.8201,76.5128,76.7038,110800.0
2005-07-18 11:30:00,92.36,92.37,92.04,92.09,70300.0,76.7038,76.7121,76.4381,76.4796,70300.0
2005-07-18 12:00:00,92.11,92.26,92.07,92.21,62600.0,76.4962,76.6208,76.463,76.5792,62600.0
2005-07-18 12:30:00,92.22,92.28,92.17,92.28,45000.0,76.5876,76.6374,76.546,76.6374,45000.0
2005-07-18 13:00:00,92.28,92.62,92.26,92.46,66700.0,76.6374,76.9197,76.6208,76.7869,66700.0
2005-07-18 13:30:00,92.48,93.32,92.48,93.15,75300.0,76.8035,77.5011,76.8035,77.3599,75300.0
2005-07-18 14:00:00,93.16,93.48,93.16,93.37,49600.0,77.3682,77.634,77.3682,77.5426,49600.0
2005-07-18 14:30:00,93.35,93.45,93.19,93.3,59400.0,77.526,77.6091,77.3931,77.4845,59400.0
2005-07-18 15:00:00,93.29,93.6,93.29,93.44,86800.0,77.4762,77.7336,77.4762,77.6007,86800.0
2005-07-18 15:30:00,93.4,93.4,93.15,93.22,160500.0,77.5675,77.5675,77.3599,77.418,160500.0
2005-07-19 09:30:00,93.5,93.56,92.6,92.93,214700.0,77.6506,77.7004,76.9031,77.1772,214700.0
2005-07-19 10:00:00,92.96,93.46,92.81,93.35,197800.0,77.2021,77.6174,77.0775,77.526,197800.0
2005-07-19 10:30:00,93.36,93.6,93.29,93.33,132800.0,77.5343,77.7336,77.4762,77.5094,132800.0
2005-07-19 11:00:00,93.31,93.35,92.98,93.13,251600.0,77.4928,77.526,77.2187,77.3433,251600.0
2005-07-19 11:30:00,93.09,93.41,93.06,93.33,191300.0,77.3101,77.5758,77.2852,77.5094,191300.0
2005-07-19 12:00:00,93.33,93.34,93.17,93.22,125400.0,77.5094,77.5177,77.3765,77.418,125400.0
2005-07-19 12:30:00,93.2,93.8,93.17,93.78,105600.0,77.4014,77.8997,77.3765,77.8831,105600.0
2005-07-19 13:00:00,93.78,93.92,93.74,93.81,141500.0,77.8831,77.9994,77.8499,77.908,141500.0
2005-07-19 13:30:00,93.82,94.18,93.82,94.05,131700.0,77.9163,78.2153,77.9163,78.1073,131700.0
2005-07-19 14:00:00,94.06,94.32,93.99,94.26,106000.0,78.1157,78.3316,78.0575,78.2817,106000.0
2005-07-19 14:30:00,94.26,94.27,93.89,94.01,103100.0,78.2817,78.2901,77.9745,78.0741,103100.0
2005-07-19 15:00:00,94.01,94.14,93.85,93.92,101000.0,78.0741,78.1821,77.9412,77.9994,101000.0
2005-07-19 15:30:00,93.97,94.1,93.93,94.0,138500.0,78.0409,78.1489,78.0077,78.0658,138500.0
2005-07-20 09:30:00,94.0,94.8,94.0,94.64,134200.0,78.0658,78.7302,78.0658,78.5973,134200.0
2005-07-20 10:00:00,94.63,94.66,93.71,94.17,251400.0,78.589,78.6139,77.825,78.207,251400.0
2005-07-20 10:30:00,94.11,94.4,93.97,94.24,99300.0,78.1572,78.398,78.0409,78.2651,99300.0
2005-07-20 11:00:00,94.25,94.55,94.15,94.52,99200.0,78.2734,78.5226,78.1904,78.4977,99200.0
2005-07-20 11:30:00,94.51,95.22,94.5,95.05,105200.0,78.4894,79.079,78.4811,78.9378,105200.0
2005-07-20 12:00:00,95.06,95.07,94.7,94.82,38000.0,78.9461,78.9544,78.6472,78.7468,38000.0
2005-07-20 12:30:00,94.76,95.1,94.76,94.96,32500.0,78.697,78.9794,78.697,78.8631,32500.0
2005-07-20 13:00:00,95.01,95.22,94.8,95.21,82600.0,78.9046,79.079,78.7302,79.0707,82600.0
2005-07-20 13:30:00,95.22,95.77,95.22,95.65,87000.0,79.079,79.5358,79.079,79.4361,87000.0
2005-07-20 14:00:00,95.66,95.71,95.37,95.55,73500.0,79.4444,79.486,79.2036,79.3531,73500.0
2005-07-20 14:30:00,95.53,95.69,95.48,95.51,77100.0,79.3365,79.4693,79.2949,79.3199,77100.0
2005-07-20 15:00:00,95.52,95.52,95.16,95.16,120400.0,79.3282,79.3282,79.0292,79.0292,120400.0
2005-07-20 15:30:00,95.17,95.28,95.07,95.17,118300.0,79.0375,79.1288,78.9544,79.0375,118300.0
2005-07-21 09:30:00,94.14,94.15,92.46,92.68,312900.0,78.1821,78.1904,76.7869,76.9696,312900.0
2005-07-21 10:00:00,92.69,92.81,91.2,91.33,230300.0,76.9779,77.0775,75.7405,75.8484,230300.0
2005-07-21 10:30:00,91.23,91.59,91.2,91.4,188400.0,75.7654,76.0643,75.7405,75.9066,188400.0
2005-07-21 11:00:00,91.4,92.63,91.26,92.39,252000.0,75.9066,76.9281,75.7903,76.7287,252000.0
2005-07-21 11:30:00,92.39,92.56,92.12,92.23,201900.0,76.7287,76.8699,76.5045,76.5959,201900.0
2005-07-21 12:00:00,92.31,92.4,92.09,92.38,110100.0,76.6623,76.737,76.4796,76.7204,110100.0
2005-07-21 12:30:00,92.37,93.3,92.37,93.27,106200.0,76.7121,77.4845,76.7121,77.4596,106200.0
2005-07-21 13:00:00,93.26,93.7,92.64,92.73,124700.0,77.4513,77.8167,76.9364,77.0111,124700.0
2005-07-21 13:30:00,92.73,93.1,92.72,93.0,142600.0,77.0111,77.3184,77.0028,77.2353,142600.0
2005-07-21 14:00:00,92.98,93.16,92.68,92.8,99000.0,77.2187,77.3682,76.9696,77.0692,99000.0
2005-07-21 14:30:00,92.73,92.73,91.88,92.04,117500.0,77.0111,77.0111,76.3052,76.4381,117500.0
2005-07-21 15:00:00,92.1,92.28,91.9,92.0,145300.0,76.4879,76.6374,76.3218,76.4048,145300.0
2005-07-21 15:30:00,92.0,92.13,91.74,91.79,186500.0,76.4048,76.5128,76.1889,76.2304,186500.0
2005-07-22 09:30:00,92.25,92.99,92.25,92.74,150600.0,76.6125,77.227,76.6125,77.0194,150600.0
2005-07-22 10:00:00,92.73,92.94,92.36,92.4,121300.0,77.0111,77.1855,76.7038,76.737,121300.0
2005-07-22 10:30:00,92.39,92.39,91.67,91.69,164700.0,76.7287,76.7287,76.1308,76.1474,164700.0
2005-07-22 11:00:00,91.7,92.79,91.7,92.46,160000.0,76.1557,77.0609,76.1557,76.7869,160000.0
2005-07-22 11:30:00,92.45,93.07,92.45,93.06,71700.0,76.7786,77.2935,76.7786,77.2852,71700.0
2005-07-22 12:00:00,93.03,93.4,92.94,93.07,50000.0,77.2602,77.5675,77.1855,77.2935,50000.0
2005-07-22 12:30:00,93.08,93.1,92.84,92.85,35400.0,77.3018,77.3184,77.1025,77.1108,35400.0
2005-07-22 13:00:00,92.85,93.28,92.85,93.17,56700.0,77.1108,77.4679,77.1108,77.3765,56700.0
2005-07-22 13:30:00,93.18,93.55,93.17,93.29,42100.0,77.3848,77.6921,77.3765,77.4762,42100.0
2005-07-22 14:00:00,93.29,93.29,92.82,92.82,51100.0,77.4762,77.4762,77.0858,77.0858,51100.0
2005-07-22 14:30:00,92.82,93.25,92.7,93.16,99000.0,77.0858,77.443,76.9862,77.3682,99000.0
2005-07-22 15:00:00,93.16,93.24,93.03,93.12,71500.0,77.3682,77.4347,77.2602,77.335,71500.0
2005-07-22 15:30:00,93.13,93.57,92.9,93.49,119100.0,77.3433,77.7087,77.1523,77.6423,119100.0
2005-07-25 09:30:00,93.7,93.72,92.62,93.11,189000.0,77.8167,77.8333,76.9197,77.3267,189000.0
2005-07-25 10:00:00,93.1,93.77,92.6,93.11,208800.0,77.3184,77.8748,76.9031,77.3267,208800.0
2005-07-25 10:30:00,93.17,93.79,93.17,93.61,150300.0,77.3765,77.8914,77.3765,77.7419,150300.0
2005-07-25 11:00:00,93.61,93.61,93.15,93.22,78300.0,77.7419,77.7419,77.3599,77.418,78300.0
2005-07-25 11:30:00,93.2,93.37,92.43,92.6,161800.0,77.4014,77.5426,76.762,76.9031,161800.0
2005-07-25 12:00:00,92.6,92.62,91.85,91.98,192700.0,76.9031,76.9197,76.2803,76.3882,192700.0
2005-07-25 12:30:00,91.98,92.23,91.92,92.05,158800.0,76.3882,76.5959,76.3384,76.4464,158800.0
2005-07-25 13:00:00,92.06,92.24,92.04,92.15,80000.0,76.4547,76.6042,76.4381,76.5294,80000.0
2005-07-25 13:30:00,92.14,92.22,92.04,92.15,75500.0,76.5211,76.5876,76.4381,76.5294,75500.0
2005-07-25 14:00:00,92.16,92.16,91.75,91.77,97600.0,76.5377,76.5377,76.1972,76.2138,97600.0
2005-07-25 14:30:00,91.77,91.77,91.31,91.33,197200.0,76.2138,76.2138,75.8318,75.8484,197200.0
2005-07-25 15:00:00,91.33,91.37,90.55,90.73,169200.0,75.8484,75.8816,75.2006,75.3501,169200.0
2005-07-25 15:30:00,90.74,90.97,90.03,90.12,295300.0,75.3584,75.5494,74.7688,74.8435,295300.0
2005-07-26 09:30:00,90.43,91.23,89.68,90.74,275200.0,75.101,75.7654,74.4781,75.3584,275200.0
2005-07-26 10:00:00,90.73,91.19,90.15,90.89,250500.0,75.3501,75.7322,74.8684,75.483,250500.0
2005-07-26 10:30:00,90.89,91.55,90.88,91.35,138000.0,75.483,76.0311,75.4747,75.865,138000.0
2005-07-26 11:00:00,91.34,91.36,90.45,90.45,102000.0,75.8567,75.8733,75.1176,75.1176,102000.0
2005-07-26 11:30:00,90.5,90.62,89.4,89.85,181700.0,75.1591,75.2588,74.2456,74.6193,181700.0
2005-07-26 12:00:00,89.85,89.88,89.23,89.36,117500.0,74.6193,74.6442,74.1044,74.2124,117500.0
2005-07-26 12:30:00,89.37,90.94,89.37,90.59,138400.0,74.2207,75.5245,74.2207,75.2339,138400.0
2005-07-26 13:00:00,90.59,90.82,90.59,90.66,66200.0,75.2339,75.4249,75.2339,75.292,66200.0
2005-07-26 13:30:00,90.65,91.75,90.52,91.35,142800.0,75.2837,76.1972,75.1757,75.865,142800.0
2005-07-26 14:00:00,91.4,91.4,91.01,91.23,64600.0,75.9066,75.9066,75.5827,75.7654,64600.0
2005-07-26 14:30:00,91.25,91.42,91.06,91.23,59500.0,75.782,75.9232,75.6242,75.7654,59500.0
2005-07-26 15:00:00,91.23,91.35,91.02,91.16,92200.0,75.7654,75.865,75.591,75.7072,92200.0
2005-07-26 15:30:00,91.18,91.71,91.12,91.71,196300.0,75.7238,76.164,75.674,76.164,196300.0
2005-07-27 09:30:00,91.71,91.8,90.77,90.84,228700.0,76.164,76.2387,75.3833,75.4415,228700.0
2005-07-27 10:00:00,90.84,92.0,89.85,90.45,400200.0,75.4415,76.4048,74.6193,75.1176,400200.0
2005-07-27 10:30:00,90.44,90.81,89.96,90.31,185900.0,75.1093,75.4166,74.7107,75.0013,185900.0
2005-07-27 11:00:00,90.3,91.25,90.24,91.15,154500.0,74.993,75.782,74.9432,75.6989,154500.0
2005-07-27 11:30:00,91.17,91.58,90.64,91.54,104000.0,75.7155,76.056,75.2754,76.0228,104000.0
2005-07-27 12:00:00,91.56,92.3,91.47,91.93,244800.0,76.0394,76.654,75.9647,76.3467,244800.0
2005-07-27 12:30:00,91.93,91.96,91.37,91.8,110300.0,76.3467,76.3716,75.8816,76.2387,110300.0
2005-07-27 13:00:00,91.79,91.83,91.58,91.71,48900.0,76.2304,76.2637,76.056,76.164,48900.0
2005-07-27 13:30:00,91.68,91.77,91.4,91.77,54800.0,76.1391,76.2138,75.9066,76.2138,54800.0
2005-07-27 14:00:00,91.77,92.04,91.61,91.94,94700.0,76.2138,76.4381,76.081,76.355,94700.0
2005-07-27 14:30:00,91.95,92.66,91.93,92.52,141700.0,76.3633,76.953,76.3467,76.8367,141700.0
2005-07-27 15:00:00,92.51,92.51,92.19,92.35,117100.0,76.8284,76.8284,76.5626,76.6955,117100.0
2005-07-27 15:30:00,92.35,92.6,92.32,92.6,167000.0,76.6955,76.9031,76.6706,76.9031,167000.0
2005-07-28 09:30:00,94.4,94.7,93.49,94.1,663400.0,78.398,78.6472,77.6423,78.1489,663400.0
2005-07-28 10:00:00,94.05,94.13,93.15,93.67,298200.0,78.1073,78.1738,77.3599,77.7918,298200.0
2005-07-28 10:30:00,93.7,94.08,93.52,93.89,233900.0,77.8167,78.1323,77.6672,77.9745,233900.0
2005-07-28 11:00:00,93.9,94.05,93.85,94.0,127100.0,77.9828,78.1073,77.9412,78.0658,127100.0
2005-07-28 11:30:00,94.0,94.58,93.91,94.48,217500.0,78.0658,78.5475,77.9911,78.4645,217500.0
2005-07-28 12:00:00,94.55,94.9,94.45,94.73,182600.0,78.5226,78.8133,78.4395,78.6721,182600.0
2005-07-28 12:30:00,94.73,95.25,94.55,94.84,218400.0,78.6721,79.1039,78.5226,78.7634,218400.0
2005-07-28 13:00:00,95.0,95.2,94.8,95.17,161700.0,78.8963,79.0624,78.7302,79.0375,161700.0
2005-07-28 13:30:00,95.14,95.63,94.97,95.34,166700.0,79.0126,79.4195,78.8714,79.1787,166700.0
2005-07-28 14:00:00,95.34,95.58,95.2,95.46,111300.0,79.1787,79.378,79.0624,79.2783,111300.0
2005-07-28 14:30:00,95.46,96.2,95.45,95.83,277300.0,79.2783,79.8929,79.27,79.5856,277300.0
2005-07-28 15:00:00,95.82,96.45,95.62,96.04,176200.0,79.5773,80.1005,79.4112,79.76,176200.0
2005-07-28 15:30:00,96.05,96.1,95.6,95.77,237600.0,79.7683,79.8098,79.3946,79.5358,237600.0
2005-07-29 09:30:00,95.9,96.0,94.78,95.36,224600.0,79.6437,79.7268,78.7136,79.1953,224600.0
2005-07-29 10:00:00,95.33,95.8,94.39,94.45,244400.0,79.1704,79.5607,78.3897,78.4395,244400.0
2005-07-29 10:30:00,94.46,94.51,93.44,93.59,230800.0,78.4478,78.4894,77.6007,77.7253,230800.0
2005-07-29 11:00:00,93.58,93.93,93.45,93.82,174100.0,77.717,78.0077,77.6091,77.9163,174100.0
2005-07-29 11:30:00,93.82,93.87,93.45,93.62,134000.0,77.9163,77.9579,77.6091,77.7502,134000.0
2005-07-29 12:00:00,93.62,93.82,93.51,93.79,83100.0,77.7502,77.9163,77.6589,77.8914,83100.0
2005-07-29 12:30:00,93.79,94.16,93.75,93.94,80500.0,77.8914,78.1987,77.8582,78.016,80500.0
2005-07-29 13:00:00,93.99,94.22,93.82,93.89,77500.0,78.0575,78.2485,77.9163,77.9745,77500.0
2005-07-29 13:30:00,93.88,94.15,93.8,93.94,90900.0,77.9662,78.1904,77.8997,78.016,90900.0
2005-07-29 14:00:00,93.94,94.21,93.85,94.0,63300.0,78.016,78.2402,77.9412,78.0658,63300.0
2005-07-29 14:30:00,93.97,94.03,93.67,93.8,69900.0,78.0409,78.0907,77.7918,77.8997,69900.0
2005-07-29 15:00:00,93.79,93.87,93.4,93.51,139100.0,77.8914,77.9579,77.5675,77.6589,139100.0
2005-07-29 15:30:00,93.5,93.84,93.5,93.58,133600.0,77.6506,77.9329,77.6506,77.717,133600.0
2005-08-01 09:30:00,91.67,94.28,91.67,93.42,161500.0,76.1308,78.2984,76.1308,77.5841,161500.0
2005-08-01 10:00:00,93.39,93.5,92.71,92.77,257600.0,77.5592,77.6506,76.9945,77.0443,257600.0
2005-08-01 10:30:00,92.76,92.76,92.0,92.3,208700.0,77.036,77.036,76.4048,76.654,208700.0
2005-08-01 11:00:00,92.33,92.62,92.15,92.55,148200.0,76.6789,76.9197,76.5294,76.8616,148200.0
2005-08-01 11:30:00,92.56,92.99,92.55,92.87,88300.0,76.8699,77.227,76.8616,77.1274,88300.0
2005-08-01 12:00:00,92.87,93.4,92.81,92.86,99900.0,77.1274,77.5675,77.0775,77.1191,99900.0
2005-08-01 12:30:00,92.86,93.31,92.85,93.27,61000.0,77.1191,77.4928,77.1108,77.4596,61000.0
2005-08-01 13:00:00,93.27,93.7,93.27,93.44,93000.0,77.4596,77.8167,77.4596,77.6007,93000.0
2005-08-01 13:30:00,93.44,94.11,93.44,94.0,58200.0,77.6007,78.1572,77.6007,78.0658,58200.0
2005-08-01 14:00:00,94.0,94.3,93.95,94.0,79400.0,78.0658,78.315,78.0243,78.0658,79400.0
2005-08-01 14:30:00,94.04,94.35,94.0,94.17,57000.0,78.099,78.3565,78.0658,78.207,57000.0
2005-08-01 15:00:00,94.17,94.45,94.15,94.3,68100.0,78.207,78.4395,78.1904,78.315,68100.0
2005-08-01 15:30:00,94.31,94.34,94.1,94.21,118000.0,78.3233,78.3482,78.1489,78.2402,118000.0
2005-08-02 09:30:00,94.23,94.29,93.44,93.62,175000.0,78.2568,78.3067,77.6007,77.7502,175000.0
2005-08-02 10:00:00,93.64,95.0,93.64,94.68,141200.0,77.7668,78.8963,77.7668,78.6306,141200.0
2005-08-02 10:30:00,94.69,94.77,94.06,94.35,138100.0,78.6389,78.7053,78.1157,78.3565,138100.0
2005-08-02 11:00:00,94.4,94.49,93.99,94.38,146200.0,78.398,78.4728,78.0575,78.3814,146200.0
2005-08-02 11:30:00,94.4,94.4,94.12,94.25,45200.0,78.398,78.398,78.1655,78.2734,45200.0
2005-08-02 12:00:00,94.25,94.42,94.23,94.27,50400.0,78.2734,78.4146,78.2568,78.2901,50400.0
2005-08-02 12:30:00,94.26,94.3,94.11,94.19,51000.0,78.2817,78.315,78.1572,78.2236,51000.0
2005-08-02 13:00:00,94.19,94.33,94.15,94.3,61900.0,78.2236,78.3399,78.1904,78.315,61900.0
2005-08-02 13:30:00,94.31,94.35,94.08,94.13,59500.0,78.3233,78.3565,78.1323,78.1738,59500.0
2005-08-02 14:00:00,94.12,94.59,94.09,94.31,102900.0,78.1655,78.5558,78.1406,78.3233,102900.0
2005-08-02 14:30:00,94.31,94.4,94.14,94.24,88100.0,78.3233,78.398,78.1821,78.2651,88100.0
2005-08-02 15:00:00,94.25,94.63,94.11,94.6,132000.0,78.2734,78.589,78.1572,78.5641,132000.0
2005-08-02 15:30:00,94.61,94.9,94.53,94.85,188000.0,78.5724,78.8133,78.506,78.7717,188000.0
2005-08-03 09:30:00,94.87,95.0,93.93,93.97,135400.0,78.7883,78.8963,78.0077,78.0409,135400.0
2005-08-03 10:00:00,93.96,94.35,93.93,94.01,112900.0,78.0326,78.3565,78.0077,78.0741,112900.0
2005-08-03 10:30:00,94.03,94.56,94.03,94.18,89200.0,78.0907,78.5309,78.0907,78.2153,89200.0
2005-08-03 11:00:00,94.18,94.22,93.81,94.2,141300.0,78.2153,78.2485,77.908,78.2319,141300.0
2005-08-03 11:30:00,94.2,94.33,93.94,93.94,53900.0,78.2319,78.3399,78.016,78.016,53900.0
2005-08-03 12:00:00,93.99,94.21,93.83,94.21,48200.0,78.0575,78.2402,77.9246,78.2402,48200.0
2005-08-03 12:30:00,94.21,94.36,93.9,94.04,49500.0,78.2402,78.3648,77.9828,78.099,49500.0
2005-08-03 13:00:00,93.99,94.03,93.91,93.92,34500.0,78.0575,78.0907,77.9911,77.9994,34500.0
2005-08-03 13:30:00,93.92,94.03,93.56,93.82,97700.0,77.9994,78.0907,77.7004,77.9163,97700.0
2005-08-03 14:00:00,93.82,93.9,93.77,93.8,40200.0,77.9163,77.9828,77.8748,77.8997,40200.0
2005-08-03 14:30:00,93.8,93.86,93.65,93.71,71600.0,77.8997,77.9496,77.7752,77.825,71600.0
2005-08-03 15:00:00,93.71,93.84,93.56,93.59,95100.0,77.825,77.9329,77.7004,77.7253,95100.0
2005-08-03 15:30:00,93.58,94.02,93.58,93.97,114600.0,77.717,78.0824,77.717,78.0409,114600.0
2005-08-04 09:30:00,93.84,93.84,92.9,93.4,204200.0,77.9329,77.9329,77.1523,77.5675,204200.0
2005-08-04 10:00:00,93.41,93.48,92.43,92.68,182400.0,77.5758,77.634,76.762,76.9696,182400.0
2005-08-04 10:30:00,92.66,93.39,92.66,93.32,100300.0,76.953,77.5592,76.953,77.5011,100300.0
2005-08-04 11:00:00,93.32,94.25,93.3,93.98,137000.0,77.5011,78.2734,77.4845,78.0492,137000.0
2005-08-04 11:30:00,94.05,94.06,93.16,93.16,111000.0,78.1073,78.1157,77.3682,77.3682,111000.0
2005-08-04 12:00:00,93.12,93.12,92.68,92.75,106500.0,77.335,77.335,76.9696,77.0277,106500.0
2005-08-04 12:30:00,92.74,92.98,92.6,92.64,69800.0,77.0194,77.2187,76.9031,76.9364,69800.0
2005-08-04 13:00:00,92.65,93.02,92.65,92.88,39200.0,76.9447,77.2519,76.9447,77.1357,39200.0
2005-08-04 13:30:00,92.89,92.93,92.7,92.81,99500.0,77.144,77.1772,76.9862,77.0775,99500.0
2005-08-04 14:00:00,92.82,92.87,92.58,92.65,81900.0,77.0858,77.1274,76.8865,76.9447,81900.0
2005-08-04 14:30:00,92.67,92.88,92.59,92.74,111000.0,76.9613,77.1357,76.8948,77.0194,111000.0
2005-08-04 15:00:00,92.69,92.98,92.64,92.74,139800.0,76.9779,77.2187,76.9364,77.0194,139800.0
2005-08-04 15:30:00,92.72,92.9,92.51,92.61,159100.0,77.0028,77.1523,76.8284,76.9114,159100.0
2005-08-05 09:30:00,91.5,91.51,89.7,89.71,450500.0,75.9896,75.9979,74.4947,74.503,450500.0
2005-08-05 10:00:00,89.71,89.74,88.59,88.59,411400.0,74.503,74.5279,73.5729,73.5729,411400.0
2005-08-05 10:30:00,88.59,89.22,88.23,88.24,339400.0,73.5729,74.0961,73.2739,73.2822,339400.0
2005-08-05 11:00:00,88.35,88.79,88.31,88.36,276900.0,73.3736,73.739,73.3403,73.3819,276900.0
2005-08-05 11:30:00,88.41,88.45,87.41,87.67,352200.0,73.4234,73.4566,72.5929,72.8088,352200.0
2005-08-05 12:00:00,87.68,88.5,87.6,88.5,188800.0,72.8171,73.4981,72.7507,73.4981,188800.0
2005-08-05 12:30:00,88.49,88.79,88.14,88.7,159200.0,73.4898,73.739,73.1992,73.6642,159200.0
2005-08-05 13:00:00,88.66,89.17,88.54,89.05,172200.0,73.631,74.0546,73.5314,73.9549,172200.0
2005-08-05 13:30:00,89.05,89.06,88.42,88.49,113700.0,73.9549,73.9632,73.4317,73.4898,113700.0
2005-08-05 14:00:00,88.49,88.5,87.69,87.73,155500.0,73.4898,73.4981,72.8254,72.8587,155500.0
2005-08-05 14:30:00,87.71,88.06,87.71,87.99,147800.0,72.8421,73.1327,72.8421,73.0746,147800.0
2005-08-05 15:00:00,88.01,88.75,87.99,88.74,138200.0,73.0912,73.7058,73.0746,73.6975,138200.0
2005-08-05 15:30:00,88.75,89.75,88.73,89.71,553500.0,73.7058,74.5362,73.6892,74.503,553500.0
2005-08-08 09:30:00,89.95,90.12,88.77,90.12,401900.0,74.7023,74.8435,73.7224,74.8435,401900.0
2005-08-08 10:00:00,90.12,90.51,88.75,88.98,357600.0,74.8435,75.1674,73.7058,73.8968,357600.0
2005-08-08 10:30:00,88.81,88.93,87.62,87.7,403600.0,73.7556,73.8552,72.7673,72.8338,403600.0
2005-08-08 11:00:00,87.65,88.19,87.5,88.0,396400.0,72.7922,73.2407,72.6677,73.0829,396400.0
2005-08-08 11:30:00,88.0,88.12,87.27,87.62,238500.0,73.0829,73.1826,72.4766,72.7673,238500.0
2005-08-08 12:00:00,87.59,87.81,87.4,87.44,130400.0,72.7424,72.9251,72.5846,72.6178,130400.0
2005-08-08 12:30:00,87.46,87.57,87.38,87.47,189800.0,72.6344,72.7258,72.568,72.6427,189800.0
2005-08-08 13:00:00,87.46,87.5,86.93,87.0,188900.0,72.6344,72.6677,72.1943,72.2524,188900.0
2005-08-08 13:30:00,87.0,87.15,86.75,87.03,202500.0,72.2524,72.377,72.0448,72.2773,202500.0
2005-08-08 14:00:00,87.03,87.1,86.44,86.57,186900.0,72.2773,72.3355,71.7873,71.8953,186900.0
2005-08-08 14:30:00,86.59,86.79,86.32,86.63,298100.0,71.9119,72.078,71.6877,71.9451,298100.0
2005-08-08 15:00:00,86.64,87.2,86.59,86.6,216600.0,71.9534,72.4185,71.9119,71.9202,216600.0
2005-08-08 15:30:00,86.6,87.08,86.59,86.69,294000.0,71.9202,72.3188,71.9119,71.995,294000.0
2005-08-09 09:30:00,87.25,87.93,87.23,87.53,354600.0,72.46,73.0248,72.4434,72.6926,354600.0
2005-08-09 10:00:00,87.53,87.63,86.67,87.12,289900.0,72.6926,72.7756,71.9783,72.3521,289900.0
2005-08-09 10:30:00,87.12,87.61,87.11,87.22,153700.0,72.3521,72.759,72.3438,72.4351,153700.0
2005-08-09 11:00:00,87.23,87.42,87.14,87.41,78100.0,72.4434,72.6012,72.3687,72.5929,78100.0
2005-08-09 11:30:00,87.38,87.42,86.78,86.9,112000.0,72.568,72.6012,72.0697,72.1694,112000.0
2005-08-09 12:00:00,86.87,87.07,86.78,86.88,54300.0,72.1444,72.3105,72.0697,72.1528,54300.0
2005-08-09 12:30:00,86.89,87.12,86.81,86.83,80700.0,72.1611,72.3521,72.0946,72.1112,80700.0
2005-08-09 13:00:00,86.83,86.88,86.5,86.53,116200.0,72.1112,72.1528,71.8372,71.8621,116200.0
2005-08-09 13:30:00,86.51,86.84,86.38,86.84,84200.0,71.8455,72.1195,71.7375,72.1195,84200.0
2005-08-09 14:00:00,86.83,87.43,86.67,87.3,244100.0,72.1112,72.6095,71.9783,72.5016,244100.0
2005-08-09 14:30:00,87.3,88.32,87.3,87.64,451600.0,72.5016,73.3487,72.5016,72.7839,451600.0
2005-08-09 15:00:00,87.65,87.81,87.17,87.37,150500.0,72.7922,72.9251,72.3936,72.5597,150500.0
2005-08-09 15:30:00,87.36,87.71,87.35,87.63,170800.0,72.5514,72.8421,72.5431,72.7756,170800.0
2005-08-10 09:30:00,88.25,89.17,87.8,88.9,375200.0,73.2905,74.0546,72.9168,73.8303,375200.0
2005-08-10 10:00:00,88.91,89.48,88.6,88.73,185500.0,73.8386,74.312,73.5812,73.6892,185500.0
2005-08-10 10:30:00,88.73,89.39,88.51,88.7,132300.0,73.6892,74.2373,73.5064,73.6642,132300.0
2005-08-10 11:00:00,88.71,88.97,88.65,88.8,48800.0,73.6725,73.8885,73.6227,73.7473,48800.0
2005-08-10 11:30:00,88.79,88.85,88.28,88.31,61300.0,73.739,73.7888,73.3154,73.3403,61300.0
2005-08-10 12:00:00,88.28,88.48,88.16,88.21,33400.0,73.3154,73.4815,73.2158,73.2573,33400.0
2005-08-10 12:30:00,88.21,88.35,87.87,88.07,159300.0,73.2573,73.3736,72.9749,73.141,159300.0
2005-08-10 13:00:00,88.08,88.3,87.84,88.04,91700.0,73.1493,73.332,72.95,73.1161,91700.0
2005-08-10 13:30:00,88.05,88.1,87.55,87.66,96500.0,73.1244,73.1659,72.7092,72.8005,96500.0
2005-08-10 14:00:00,87.69,87.69,87.15,87.37,134200.0,72.8254,72.8254,72.377,72.5597,134200.0
2005-08-10 14:30:00,87.37,87.42,87.1,87.18,103400.0,72.5597,72.6012,72.3355,72.4019,103400.0
2005-08-10 15:00:00,87.18,87.33,87.11,87.31,147500.0,72.4019,72.5265,72.3438,72.5099,147500.0
2005-08-10 15:30:00,87.36,87.63,87.25,87.63,122600.0,72.5514,72.7756,72.46,72.7756,122600.0
2005-08-11 09:30:00,87.75,88.21,87.05,87.86,249400.0,72.8753,73.2573,72.2939,72.9666,249400.0
2005-08-11 10:00:00,87.86,88.11,87.35,87.92,139800.0,72.9666,73.1743,72.5431,73.0165,139800.0
2005-08-11 10:30:00,87.87,87.9,87.57,87.79,77200.0,72.9749,72.9998,72.7258,72.9085,77200.0
2005-08-11 11:00:00,87.84,88.05,87.65,87.95,115300.0,72.95,73.1244,72.7922,73.0414,115300.0
2005-08-11 11:30:00,87.89,87.99,87.7,87.7,41400.0,72.9915,73.0746,72.8338,72.8338,41400.0
2005-08-11 12:00:00,87.67,87.69,87.1,87.2,72700.0,72.8088,72.8254,72.3355,72.4185,72700.0
2005-08-11 12:30:00,87.19,87.42,87.12,87.38,39400.0,72.4102,72.6012,72.3521,72.568,39400.0
2005-08-11 13:00:00,87.42,87.77,87.32,87.72,68000.0,72.6012,72.8919,72.5182,72.8504,68000.0
2005-08-11 13:30:00,87.73,87.74,87.39,87.63,44500.0,72.8587,72.867,72.5763,72.7756,44500.0
2005-08-11 14:00:00,87.68,87.7,87.44,87.59,44900.0,72.8171,72.8338,72.6178,72.7424,44900.0
2005-08-11 14:30:00,87.58,87.91,87.55,87.6,79500.0,72.7341,73.0082,72.7092,72.7507,79500.0
2005-08-11 15:00:00,87.59,88.08,87.5,87.9,128600.0,72.7424,73.1493,72.6677,72.9998,128600.0
2005-08-11 15:30:00,87.88,88.23,87.87,88.0,121000.0,72.9832,73.2739,72.9749,73.0829,121000.0
2005-08-12 09:30:00,87.4,87.66,86.82,87.01,188800.0,72.5846,72.8005,72.1029,72.2607,188800.0
2005-08-12 10:00:00,87.0,88.2,86.99,87.93,161200.0,72.2524,73.249,72.2441,73.0248,161200.0
2005-08-12 10:30:00,87.92,87.92,87.29,87.3,59000.0,73.0165,73.0165,72.4933,72.5016,59000.0
2005-08-12 11:00:00,87.3,87.48,87.26,87.43,65600.0,72.5016,72.651,72.4683,72.6095,65600.0
2005-08-12 11:30:00,87.41,87.77,86.81,87.0,110400.0,72.5929,72.8919,72.0946,72.2524,110400.0
2005-08-12 12:00:00,87.01,87.35,87.0,87.05,49400.0,72.2607,72.5431,72.2524,72.2939,49400.0
2005-08-12 12:30:00,87.02,87.17,86.93,87.09,54800.0,72.269,72.3936,72.1943,72.3272,54800.0
2005-08-12 13:00:00,87.07,87.1,86.99,87.01,33100.0,72.3105,72.3355,72.2441,72.2607,33100.0
2005-08-12 13:30:00,87.0,87.02,86.92,87.0,50700.0,72.2524,72.269,72.186,72.2524,50700.0
2005-08-12 14:00:00,87.0,87.55,87.0,87.43,66700.0,72.2524,72.7092,72.2524,72.6095,66700.0
2005-08-12 14:30:00,87.43,87.43,87.18,87.25,49000.0,72.6095,72.6095,72.4019,72.46,49000.0
2005-08-12 15:00:00,87.25,88.09,87.24,88.08,86800.0,72.46,73.1576,72.4517,73.1493,86800.0
2005-08-12 15:30:00,88.08,88.14,87.8,87.99,144500.0,73.1493,73.1992,72.9168,73.0746,144500.0
2005-08-15 09:30:00,88.04,88.25,86.56,86.85,200000.0,73.1161,73.2905,71.887,72.1278,200000.0
2005-08-15 10:00:00,86.89,87.34,86.72,86.92,177600.0,72.1611,72.5348,72.0199,72.186,177600.0
2005-08-15 10:30:00,86.93,87.48,86.93,87.3,132500.0,72.1943,72.651,72.1943,72.5016,132500.0
2005-08-15 11:00:00,87.31,87.66,87.25,87.4,83600.0,72.5099,72.8005,72.46,72.5846,83600.0
2005-08-15 11:30:00,87.39,87.56,87.18,87.37,79700.0,72.5763,72.7175,72.4019,72.5597,79700.0
2005-08-15 12:00:00,87.43,88.07,87.43,87.81,100600.0,72.6095,73.141,72.6095,72.9251,100600.0
2005-08-15 12:30:00,87.79,88.0,87.67,87.97,90600.0,72.9085,73.0829,72.8088,73.058,90600.0
2005-08-15 13:00:00,87.97,88.31,87.7,88.15,108800.0,73.058,73.3403,72.8338,73.2075,108800.0
2005-08-15 13:30:00,88.13,88.37,88.01,88.05,87700.0,73.1909,73.3902,73.0912,73.1244,87700.0
2005-08-15 14:00:00,88.05,88.11,87.74,87.98,105000.0,73.1244,73.1743,72.867,73.0663,105000.0
2005-08-15 14:30:00,88.0,88.08,87.87,88.0,69900.0,73.0829,73.1493,72.9749,73.0829,69900.0
2005-08-15 15:00:00,88.01,88.04,87.75,87.98,70500.0,73.0912,73.1161,72.8753,73.0663,70500.0
2005-08-15 15:30:00,88.0,88.02,87.86,87.96,91900.0,73.0829,73.0995,72.9666,73.0497,91900.0
2005-08-16 09:30:00,88.09,88.4,87.93,88.13,208200.0,73.1576,73.4151,73.0248,73.1909,208200.0
2005-08-16 10:00:00,88.14,88.96,88.12,88.58,160400.0,73.1992,73.8802,73.1826,73.5646,160400.0
2005-08-16 10:30:00,88.57,88.75,88.16,88.21,85400.0,73.5563,73.7058,73.2158,73.2573,85400.0
2005-08-16 11:00:00,88.21,88.21,87.9,88.05,90900.0,73.2573,73.2573,72.9998,73.1244,90900.0
2005-08-16 11:30:00,88.02,88.06,87.47,87.48,69500.0,73.0995,73.1327,72.6427,72.651,69500.0
2005-08-16 12:00:00,87.47,87.78,87.36,87.5,103900.0,72.6427,72.9002,72.5514,72.6677,103900.0
2005-08-16 12:30:00,87.51,87.55,87.25,87.26,48400.0,72.676,72.7092,72.46,72.4683,48400.0
2005-08-16 13:00:00,87.27,87.36,86.94,86.94,100300.0,72.4766,72.5514,72.2026,72.2026,100300.0
2005-08-16 13:30:00,86.91,86.99,86.49,86.51,119700.0,72.1777,72.2441,71.8289,71.8455,119700.0
2005-08-16 14:00:00,86.5,86.55,85.8,86.03,218800.0,71.8372,71.8787,71.2558,71.4468,218800.0
2005-08-16 14:30:00,86.04,86.62,85.98,86.45,155700.0,71.4551,71.9368,71.4053,71.7956,155700.0
2005-08-16 15:00:00,86.49,86.71,86.26,86.33,134000.0,71.8289,72.0116,71.6378,71.696,134000.0
2005-08-16 15:30:00,86.33,86.58,86.29,86.49,129500.0,71.696,71.9036,71.6628,71.8289,129500.0
2005-08-17 09:30:00,86.4,86.4,84.6,85.07,432000.0,71.7541,71.7541,70.2592,70.6496,432000.0
2005-08-17 10:00:00,85.07,85.23,84.65,85.1,278700.0,70.6496,70.7824,70.3008,70.6745,278700.0
2005-08-17 10:30:00,85.11,85.56,85.0,85.07,226700.0,70.6828,71.0565,70.5914,70.6496,226700.0
2005-08-17 11:00:00,85.08,85.35,85.06,85.2,165900.0,70.6579,70.8821,70.6413,70.7575,165900.0
2005-08-17 11:30:00,85.22,85.51,85.21,85.39,143600.0,70.7741,71.015,70.7658,70.9153,143600.0
2005-08-17 12:00:00,85.39,85.47,85.24,85.46,190300.0,70.9153,70.9818,70.7908,70.9735,190300.0
2005-08-17 12:30:00,85.46,85.81,85.32,85.36,170600.0,70.9735,71.2641,70.8572,70.8904,170600.0
2005-08-17 13:00:00,85.36,85.59,85.35,85.59,235100.0,70.8904,71.0814,70.8821,71.0814,235100.0
2005-08-17 13:30:00,85.59,85.59,85.28,85.5,85000.0,71.0814,71.0814,70.824,71.0067,85000.0
2005-08-17 14:00:00,85.5,85.56,85.25,85.25,125400.0,71.0067,71.0565,70.7991,70.7991,125400.0
2005-08-17 14:30:00,85.28,85.31,85.17,85.23,159600.0,70.824,70.8489,70.7326,70.7824,159600.0
2005-08-17 15:00:00,85.22,85.38,85.17,85.22,155900.0,70.7741,70.907,70.7326,70.7741,155900.0
2005-08-17 15:30:00,85.22,85.27,85.08,85.22,174600.0,70.7741,70.8157,70.6579,70.7741,174600.0
2005-08-18 09:30:00,85.15,85.28,84.09,84.25,242000.0,70.716,70.824,69.8357,69.9686,242000.0
2005-08-18 10:00:00,84.2,84.6,84.0,84.5,414800.0,69.927,70.2592,69.7609,70.1762,414800.0
2005-08-18 10:30:00,84.5,84.95,83.96,84.43,305200.0,70.1762,70.5499,69.7277,70.1181,305200.0
2005-08-18 11:00:00,84.37,84.47,84.1,84.28,65100.0,70.0682,70.1513,69.844,69.9935,65100.0
2005-08-18 11:30:00,84.28,84.29,84.0,84.17,110700.0,69.9935,70.0018,69.7609,69.9021,110700.0
2005-08-18 12:00:00,84.14,84.35,84.14,84.33,89000.0,69.8772,70.0516,69.8772,70.035,89000.0
2005-08-18 12:30:00,84.28,84.37,84.21,84.35,46800.0,69.9935,70.0682,69.9353,70.0516,46800.0
2005-08-18 13:00:00,84.34,85.0,84.33,85.0,146100.0,70.0433,70.5914,70.035,70.5914,146100.0
2005-08-18 13:30:00,85.01,85.23,84.64,85.04,127400.0,70.5997,70.7824,70.2925,70.6247,127400.0
2005-08-18 14:00:00,85.02,85.02,84.45,84.45,92300.0,70.608,70.608,70.1347,70.1347,92300.0
2005-08-18 14:30:00,84.43,84.77,84.36,84.61,101700.0,70.1181,70.4004,70.0599,70.2675,101700.0
2005-08-18 15:00:00,84.59,84.6,84.35,84.6,82300.0,70.2509,70.2592,70.0516,70.2592,82300.0
2005-08-18 15:30:00,84.58,84.98,84.5,84.57,137100.0,70.2426,70.5748,70.1762,70.2343,137100.0
2005-08-19 09:30:00,84.88,84.88,84.0,84.01,168400.0,70.4918,70.4918,69.7609,69.7693,168400.0
2005-08-19 10:00:00,84.0,84.63,84.0,84.5,87800.0,69.7609,70.2842,69.7609,70.1762,87800.0
2005-08-19 10:30:00,84.6,84.67,84.25,84.3,82100.0,70.2592,70.3174,69.9686,70.0101,82100.0
2005-08-19 11:00:00,84.3,84.4,84.18,84.24,63200.0,70.0101,70.0931,69.9104,69.9603,63200.0
2005-08-19 11:30:00,84.23,84.23,83.82,83.86,99700.0,69.952,69.952,69.6115,69.6447,99700.0
2005-08-19 12:00:00,83.87,83.94,83.68,83.81,65200.0,69.653,69.7111,69.4952,69.6032,65200.0
2005-08-19 12:30:00,83.82,83.9,83.67,83.81,72200.0,69.6115,69.6779,69.4869,69.6032,72200.0
2005-08-19 13:00:00,83.81,83.87,83.73,83.78,33900.0,69.6032,69.653,69.5367,69.5782,33900.0
2005-08-19 13:30:00,83.78,83.88,83.73,83.79,44700.0,69.5782,69.6613,69.5367,69.5865,44700.0
2005-08-19 14:00:00,83.8,84.07,83.79,84.01,86500.0,69.5948,69.8191,69.5865,69.7693,86500.0
2005-08-19 14:30:00,83.98,84.15,83.91,83.99,104400.0,69.7443,69.8855,69.6862,69.7526,104400.0
2005-08-19 15:00:00,84.0,84.42,83.99,84.38,121100.0,69.7609,70.1098,69.7526,70.0765,121100.0
2005-08-19 15:30:00,84.38,84.57,84.29,84.43,253500.0,70.0765,70.2343,70.0018,70.1181,253500.0
2005-08-22 09:30:00,84.6,85.05,84.45,84.56,201900.0,70.2592,70.633,70.1347,70.226,201900.0
2005-08-22 10:00:00,84.57,84.89,84.34,84.58,128500.0,70.2343,70.5001,70.0433,70.2426,128500.0
2005-08-22 10:30:00,84.54,84.74,83.85,84.2,169200.0,70.2094,70.3755,69.6364,69.927,169200.0
2005-08-22 11:00:00,84.2,84.28,84.11,84.22,55200.0,69.927,69.9935,69.8523,69.9437,55200.0
2005-08-22 11:30:00,84.19,85.21,84.11,84.55,165700.0,69.9187,70.7658,69.8523,70.2177,165700.0
2005-08-22 12:00:00,84.55,84.7,84.36,84.6,126600.0,70.2177,70.3423,70.0599,70.2592,126600.0
2005-08-22 12:30:00,84.61,84.66,84.35,84.39,60900.0,70.2675,70.3091,70.0516,70.0848,60900.0
2005-08-22 13:00:00,84.38,84.43,84.07,84.39,75800.0,70.0765,70.1181,69.8191,70.0848,75800.0
2005-08-22 13:30:00,84.41,84.63,84.32,84.55,65900.0,70.1014,70.2842,70.0267,70.2177,65900.0
2005-08-22 14:00:00,84.53,84.63,84.15,84.22,63200.0,70.2011,70.2842,69.8855,69.9437,63200.0
2005-08-22 14:30:00,84.21,84.65,84.08,84.13,60800.0,69.9353,70.3008,69.8274,69.8689,60800.0
2005-08-22 15:00:00,84.1,84.16,83.94,84.06,98300.0,69.844,69.8938,69.7111,69.8108,98300.0
2005-08-22 15:30:00,84.03,84.2,84.01,84.18,99000.0,69.7859,69.927,69.7693,69.9104,99000.0
2005-08-23 09:30:00,84.17,84.67,84.0,84.57,162600.0,69.9021,70.3174,69.7609,70.2343,162600.0
2005-08-23 10:00:00,84.47,84.95,83.67,84.02,248700.0,70.1513,70.5499,69.4869,69.7776,248700.0
2005-08-23 10:30:00,83.99,84.08,83.16,83.24,139100.0,69.7526,69.8274,69.0633,69.1298,139100.0
2005-08-23 11:00:00,83.24,83.26,82.15,82.17,167700.0,69.1298,69.1464,68.2245,68.2412,167700.0
2005-08-23 11:30:00,82.18,82.83,82.14,82.82,127500.0,68.2495,68.7893,68.2162,68.781,127500.0
2005-08-23 12:00:00,82.88,82.88,82.2,82.5,124300.0,68.8308,68.8308,68.2661,68.5152,124300.0
2005-08-23 12:30:00,82.51,83.01,82.51,82.81,93400.0,68.5235,68.9388,68.5235,68.7727,93400.0
2005-08-23 13:00:00,82.76,83.02,82.76,82.96,93400.0,68.7311,68.9471,68.7311,68.8972,93400.0
2005-08-23 13:30:00,82.96,83.24,82.9,82.97,65500.0,68.8972,69.1298,68.8474,68.9055,65500.0
2005-08-23 14:00:00,82.98,83.48,82.93,83.48,91100.0,68.9138,69.3291,68.8723,69.3291,91100.0
2005-08-23 14:30:00,83.46,83.96,83.35,83.75,145000.0,69.3125,69.7277,69.2211,69.5533,145000.0
2005-08-23 15:00:00,83.74,83.77,83.38,83.75,99300.0,69.545,69.5699,69.246,69.5533,99300.0
2005-08-23 15:30:00,83.74,83.8,83.32,83.52,185700.0,69.545,69.5948,69.1962,69.3623,185700.0
2005-08-24 09:30:00,83.48,83.49,82.59,82.89,166900.0,69.3291,69.3374,68.59,68.8391,166900.0
2005-08-24 10:00:00,82.87,86.36,82.87,85.82,699500.0,68.8225,71.7209,68.8225,71.2724,699500.0
2005-08-24 10:30:00,85.85,86.5,85.74,86.34,305200.0,71.2973,71.8372,71.206,71.7043,305200.0
2005-08-24 11:00:00,86.35,87.05,86.3,86.69,228700.0,71.7126,72.2939,71.6711,71.995,228700.0
2005-08-24 11:30:00,86.76,87.07,86.6,86.61,140500.0,72.0531,72.3105,71.9202,71.9285,140500.0
2005-08-24 12:00:00,86.61,86.68,86.2,86.6,148700.0,71.9285,71.9867,71.588,71.9202,148700.0
2005-08-24 12:30:00,86.6,86.67,86.2,86.27,63000.0,71.9202,71.9783,71.588,71.6462,63000.0
2005-08-24 13:00:00,86.27,86.49,86.13,86.32,93200.0,71.6462,71.8289,71.5299,71.6877,93200.0
2005-08-24 13:30:00,86.32,86.34,85.85,86.06,98600.0,71.6877,71.7043,71.2973,71.4718,98600.0
2005-08-24 14:00:00,86.07,86.86,86.01,86.05,105800.0,71.4801,72.1361,71.4302,71.4634,105800.0
2005-08-24 14:30:00,86.05,86.12,85.5,85.61,117800.0,71.4634,71.5216,71.0067,71.098,117800.0
2005-08-24 15:00:00,85.61,85.61,84.55,84.81,256000.0,71.098,71.098,70.2177,70.4336,256000.0
2005-08-24 15:30:00,84.75,85.15,84.63,84.93,239200.0,70.3838,70.716,70.2842,70.5333,239200.0
2005-08-25 09:30:00,85.6,86.35,84.58,84.58,300500.0,71.0897,71.7126,70.2426,70.2426,300500.0
2005-08-25 10:00:00,84.59,84.59,83.64,83.81,432400.0,70.2509,70.2509,69.462,69.6032,432400.0
2005-08-25 10:30:00,83.81,84.55,83.8,84.3,144600.0,69.6032,70.2177,69.5948,70.0101,144600.0
2005-08-25 11:00:00,84.3,84.6,84.14,84.16,75200.0,70.0101,70.2592,69.8772,69.8938,75200.0
2005-08-25 11:30:00,84.15,84.15,83.48,83.64,131700.0,69.8855,69.8855,69.3291,69.462,131700.0
2005-08-25 12:00:00,83.65,83.86,83.6,83.84,89300.0,69.4703,69.6447,69.4288,69.6281,89300.0
2005-08-25 12:30:00,83.84,84.02,83.76,83.91,53900.0,69.6281,69.7776,69.5616,69.6862,53900.0
2005-08-25 13:00:00,83.94,84.12,83.54,83.55,96100.0,69.7111,69.8606,69.3789,69.3872,96100.0
2005-08-25 13:30:00,83.57,83.91,83.56,83.85,82900.0,69.4038,69.6862,69.3955,69.6364,82900.0
2005-08-25 14:00:00,83.83,84.06,83.67,84.06,57300.0,69.6198,69.8108,69.4869,69.8108,57300.0
2005-08-25 14:30:00,83.99,84.1,83.84,83.98,74500.0,69.7526,69.844,69.6281,69.7443,74500.0
2005-08-25 15:00:00,83.98,84.02,83.7,83.75,154800.0,69.7443,69.7776,69.5118,69.5533,154800.0
2005-08-25 15:30:00,83.75,83.87,83.64,83.8,335400.0,69.5533,69.653,69.462,69.5948,335400.0
2005-08-26 09:30:00,84.0,84.74,83.51,84.24,240000.0,69.7609,70.3755,69.354,69.9603,240000.0
2005-08-26 10:00:00,84.29,84.32,82.42,82.57,387300.0,70.0018,70.0267,68.4488,68.5733,387300.0
2005-08-26 10:30:00,82.52,82.93,82.5,82.93,216200.0,68.5318,68.8723,68.5152,68.8723,216200.0
2005-08-26 11:00:00,82.93,83.47,82.93,83.22,186700.0,68.8723,69.3208,68.8723,69.1132,186700.0
2005-08-26 11:30:00,83.15,83.22,82.88,83.09,120000.0,69.055,69.1132,68.8308,69.0052,120000.0
2005-08-26 12:00:00,83.09,83.6,83.06,83.29,121700.0,69.0052,69.4288,68.9803,69.1713,121700.0
2005-08-26 12:30:00,83.28,83.34,82.95,83.02,84300.0,69.163,69.2128,68.8889,68.9471,84300.0
2005-08-26 13:00:00,83.01,83.25,82.95,83.12,60900.0,68.9388,69.1381,68.8889,69.0301,60900.0
2005-08-26 13:30:00,83.09,83.45,83.08,83.2,55200.0,69.0052,69.3042,68.9969,69.0966,55200.0
2005-08-26 14:00:00,83.21,83.78,82.94,83.78,95600.0,69.1049,69.5782,68.8806,69.5782,95600.0
2005-08-26 14:30:00,83.78,83.8,83.17,83.33,57100.0,69.5782,69.5948,69.0716,69.2045,57100.0
2005-08-26 15:00:00,83.33,83.46,83.05,83.12,66500.0,69.2045,69.3125,68.972,69.0301,66500.0
2005-08-26 15:30:00,83.11,83.34,83.04,83.04,131300.0,69.0218,69.2128,68.9637,68.9637,131300.0
2005-08-29 09:30:00,82.4,82.75,81.92,82.7,261300.0,68.4322,68.7228,68.0335,68.6813,261300.0
2005-08-29 10:00:00,82.7,83.64,82.63,82.67,291400.0,68.6813,69.462,68.6232,68.6564,291400.0
2005-08-29 10:30:00,82.67,82.69,82.24,82.24,168000.0,68.6564,68.673,68.2993,68.2993,168000.0
2005-08-29 11:00:00,82.25,82.83,82.18,82.51,118900.0,68.3076,68.7893,68.2495,68.5235,118900.0
2005-08-29 11:30:00,82.48,82.88,82.32,82.6,97100.0,68.4986,68.8308,68.3657,68.5983,97100.0
2005-08-29 12:00:00,82.56,82.6,82.28,82.57,57900.0,68.565,68.5983,68.3325,68.5733,57900.0
2005-08-29 12:30:00,82.57,82.79,82.46,82.79,53400.0,68.5733,68.7561,68.482,68.7561,53400.0
2005-08-29 13:00:00,82.8,83.15,82.79,82.95,96400.0,68.7644,69.055,68.7561,68.8889,96400.0
2005-08-29 13:30:00,82.93,83.29,82.83,83.17,78900.0,68.8723,69.1713,68.7893,69.0716,78900.0
2005-08-29 14:00:00,83.17,83.17,82.56,82.6,85700.0,69.0716,69.0716,68.565,68.5983,85700.0
2005-08-29 14:30:00,82.58,82.85,82.44,82.68,93500.0,68.5817,68.8059,68.4654,68.6647,93500.0
2005-08-29 15:00:00,82.71,82.97,82.58,82.78,121400.0,68.6896,68.9055,68.5817,68.7478,121400.0
2005-08-29 15:30:00,82.76,82.98,82.76,82.87,131600.0,68.7311,68.9138,68.7311,68.8225,131600.0
2005-08-30 09:30:00,82.55,83.68,82.53,83.42,182800.0,68.5567,69.4952,68.5401,69.2793,182800.0
2005-08-30 10:00:00,83.48,84.65,83.48,84.4,222500.0,69.3291,70.3008,69.3291,70.0931,222500.0
2005-08-30 10:30:00,84.39,84.4,83.51,83.59,147700.0,70.0848,70.0931,69.354,69.4204,147700.0
2005-08-30 11:00:00,83.59,83.68,83.22,83.4,110600.0,69.4204,69.4952,69.1132,69.2627,110600.0
2005-08-30 11:30:00,83.39,83.42,83.06,83.11,93900.0,69.2543,69.2793,68.9803,69.0218,93900.0
2005-08-30 12:00:00,83.11,83.55,83.08,83.44,192600.0,69.0218,69.3872,68.9969,69.2959,192600.0
2005-08-30 12:30:00,83.4,83.41,83.14,83.22,47300.0,69.2627,69.271,69.0467,69.1132,47300.0
2005-08-30 13:00:00,83.25,83.29,83.15,83.22,34500.0,69.1381,69.1713,69.055,69.1132,34500.0
2005-08-30 13:30:00,83.23,83.25,83.05,83.14,70700.0,69.1215,69.1381,68.972,69.0467,70700.0
2005-08-30 14:00:00,83.14,83.19,82.8,82.84,140500.0,69.0467,69.0883,68.7644,68.7976,140500.0
2005-08-30 14:30:00,82.86,83.02,82.69,82.71,45800.0,68.8142,68.9471,68.673,68.6896,45800.0
2005-08-30 15:00:00,82.71,82.81,82.57,82.67,140300.0,68.6896,68.7727,68.5733,68.6564,140300.0
2005-08-30 15:30:00,82.67,83.22,82.67,83.15,179300.0,68.6564,69.1132,68.6564,69.055,179300.0
2005-08-31 09:30:00,82.95,84.85,82.94,84.66,151800.0,68.8889,70.4669,68.8806,70.3091,151800.0
2005-08-31 10:00:00,84.67,85.69,84.6,85.36,211700.0,70.3174,71.1645,70.2592,70.8904,211700.0
2005-08-31 10:30:00,85.35,85.59,85.11,85.35,183000.0,70.8821,71.0814,70.6828,70.8821,183000.0
2005-08-31 11:00:00,85.35,85.65,85.3,85.4,137600.0,70.8821,71.1313,70.8406,70.9236,137600.0
2005-08-31 11:30:00,85.47,85.71,85.41,85.71,58500.0,70.9818,71.1811,70.9319,71.1811,58500.0
2005-08-31 12:00:00,85.72,85.74,85.51,85.51,84300.0,71.1894,71.206,71.015,71.015,84300.0
2005-08-31 12:30:00,85.5,85.5,85.1,85.27,111200.0,71.0067,71.0067,70.6745,70.8157,111200.0
2005-08-31 13:00:00,85.26,85.43,85.2,85.3,53500.0,70.8074,70.9485,70.7575,70.8406,53500.0
2005-08-31 13:30:00,85.31,85.53,85.08,85.25,73300.0,70.8489,71.0316,70.6579,70.7991,73300.0
2005-08-31 14:00:00,85.2,85.59,85.07,85.49,73200.0,70.7575,71.0814,70.6496,70.9984,73200.0
2005-08-31 14:30:00,85.51,86.15,85.39,86.15,119400.0,71.015,71.5465,70.9153,71.5465,119400.0
2005-08-31 15:00:00,86.16,86.25,86.0,86.1,185800.0,71.5548,71.6295,71.4219,71.505,185800.0
2005-08-31 15:30:00,86.11,86.4,86.1,86.32,225100.0,71.5133,71.7541,71.505,71.6877,225100.0
2005-09-01 09:30:00,86.14,86.19,84.7,84.86,235900.0,71.5382,71.5797,70.3423,70.4752,235900.0
2005-09-01 10:00:00,84.85,84.97,84.31,84.77,210800.0,70.4669,70.5665,70.0184,70.4004,210800.0
2005-09-01 10:30:00,84.75,85.06,84.7,84.98,178000.0,70.3838,70.6413,70.3423,70.5748,178000.0
2005-09-01 11:00:00,84.98,86.39,84.98,86.06,201500.0,70.5748,71.7458,70.5748,71.4718,201500.0
2005-09-01 11:30:00,86.05,87.4,86.0,87.19,218000.0,71.4634,72.5846,71.4219,72.4102,218000.0
2005-09-01 12:00:00,87.19,87.21,86.47,86.61,138500.0,72.4102,72.4268,71.8123,71.9285,138500.0
2005-09-01 12:30:00,86.64,86.71,86.41,86.6,65000.0,71.9534,72.0116,71.7624,71.9202,65000.0
2005-09-01 13:00:00,86.55,86.64,86.46,86.58,57700.0,71.8787,71.9534,71.8039,71.9036,57700.0
2005-09-01 13:30:00,86.61,86.65,86.19,86.34,100600.0,71.9285,71.9617,71.5797,71.7043,100600.0
2005-09-01 14:00:00,86.33,86.34,85.68,86.21,93400.0,71.696,71.7043,71.1562,71.5963,93400.0
2005-09-01 14:30:00,86.21,86.43,85.87,85.9,75600.0,71.5963,71.779,71.314,71.3389,75600.0
2005-09-01 15:00:00,85.9,86.15,85.9,86.08,86800.0,71.3389,71.5465,71.3389,71.4884,86800.0
2005-09-01 15:30:00,86.09,86.18,85.87,86.12,176400.0,71.4967,71.5714,71.314,71.5216,176400.0
2005-09-02 09:30:00,43.01,43.6,42.64,42.87,217900.0,35.7193,36.2093,35.412,35.603,217900.0
2005-09-02 10:00:00,42.85,42.85,42.25,42.32,206400.0,35.5864,35.5864,35.0881,35.1462,206400.0
2005-09-02 10:30:00,42.32,42.78,42.26,42.68,206300.0,35.1462,35.5283,35.0964,35.4452,206300.0
2005-09-02 11:00:00,42.69,42.86,42.61,42.63,127800.0,35.4535,35.5947,35.3871,35.4037,127800.0
2005-09-02 11:30:00,42.62,42.69,42.51,42.69,131200.0,35.3954,35.4535,35.304,35.4535,131200.0
2005-09-02 12:00:00,42.67,42.75,42.54,42.67,84200.0,35.4369,35.5033,35.3289,35.4369,84200.0
2005-09-02 12:30:00,42.67,42.79,42.64,42.76,88400.0,35.4369,35.5366,35.412,35.5116,88400.0
2005-09-02 13:00:00,42.72,42.86,42.7,42.75,43900.0,35.4784,35.5947,35.4618,35.5033,43900.0
2005-09-02 13:30:00,42.73,42.73,42.65,42.65,40000.0,35.4867,35.4867,35.4203,35.4203,40000.0
2005-09-02 14:00:00,42.65,42.69,42.53,42.54,93400.0,35.4203,35.4535,35.3206,35.3289,93400.0
2005-09-02 14:30:00,42.54,42.57,42.5,42.54,92400.0,35.3289,35.3539,35.2957,35.3289,92400.0
2005-09-02 15:00:00,42.53,42.64,42.52,42.63,102000.0,35.3206,35.412,35.3123,35.4037,102000.0
2005-09-02 15:30:00,42.62,42.72,42.58,42.67,261700.0,35.3954,35.4784,35.3622,35.4369,261700.0
2005-09-06 09:30:00,43.0,43.65,43.0,43.55,380500.0,35.711,36.2508,35.711,36.1677,380500.0
2005-09-06 10:00:00,43.6,44.24,43.55,43.83,297500.0,36.2093,36.7408,36.1677,36.4003,297500.0
2005-09-06 10:30:00,43.83,43.9,43.53,43.58,166400.0,36.4003,36.4584,36.1511,36.1926,166400.0
2005-09-06 11:00:00,43.59,43.9,43.58,43.89,126400.0,36.2009,36.4584,36.1926,36.4501,126400.0
2005-09-06 11:30:00,43.89,43.9,43.59,43.62,80500.0,36.4501,36.4584,36.2009,36.2259,80500.0
2005-09-06 12:00:00,43.61,43.63,43.45,43.47,152000.0,36.2176,36.2342,36.0847,36.1013,152000.0
2005-09-06 12:30:00,43.47,43.61,43.45,43.58,122800.0,36.1013,36.2176,36.0847,36.1926,122800.0
2005-09-06 13:00:00,43.59,43.63,43.51,43.57,165100.0,36.2009,36.2342,36.1345,36.1843,165100.0
2005-09-06 13:30:00,43.57,43.74,43.55,43.71,87500.0,36.1843,36.3255,36.1677,36.3006,87500.0
2005-09-06 14:00:00,43.73,43.91,43.65,43.7,163000.0,36.3172,36.4667,36.2508,36.2923,163000.0
2005-09-06 14:30:00,43.71,43.82,43.67,43.77,108000.0,36.3006,36.392,36.2674,36.3504,108000.0
2005-09-06 15:00:00,43.77,44.0,43.72,43.86,270600.0,36.3504,36.5414,36.3089,36.4252,270600.0
2005-09-06 15:30:00,43.87,44.19,43.86,44.11,503800.0,36.4335,36.6992,36.4252,36.6328,503800.0
2005-09-07 09:30:00,44.2,44.4,43.74,44.11,226900.0,36.7075,36.8736,36.3255,36.6328,226900.0
2005-09-07 10:00:00,44.11,44.15,43.85,44.13,140000.0,36.6328,36.666,36.4169,36.6494,140000.0
2005-09-07 10:30:00,44.13,44.2,44.05,44.19,129000.0,36.6494,36.7075,36.583,36.6992,129000.0
2005-09-07 11:00:00,44.2,44.29,44.14,44.21,97800.0,36.7075,36.7823,36.6577,36.7159,97800.0
2005-09-07 11:30:00,44.21,44.22,44.11,44.11,96900.0,36.7159,36.7242,36.6328,36.6328,96900.0
2005-09-07 12:00:00,44.14,44.21,44.1,44.21,65100.0,36.6577,36.7159,36.6245,36.7159,65100.0
2005-09-07 12:30:00,44.22,44.31,44.2,44.25,101100.0,36.7242,36.7989,36.7075,36.7491,101100.0
2005-09-07 13:00:00,44.25,44.35,44.23,44.26,121300.0,36.7491,36.8321,36.7325,36.7574,121300.0
2005-09-07 13:30:00,44.26,44.3,44.21,44.26,163400.0,36.7574,36.7906,36.7159,36.7574,163400.0
2005-09-07 14:00:00,44.26,44.4,44.24,44.26,153000.0,36.7574,36.8736,36.7408,36.7574,153000.0
2005-09-07 14:30:00,44.27,44.3,44.21,44.26,157100.0,36.7657,36.7906,36.7159,36.7574,157100.0
2005-09-07 15:00:00,44.26,44.35,44.24,44.27,240200.0,36.7574,36.8321,36.7408,36.7657,240200.0
2005-09-07 15:30:00,44.27,44.43,44.22,44.37,206800.0,36.7657,36.8986,36.7242,36.8487,206800.0
2005-09-08 09:30:00,43.19,43.26,42.7,42.97,831200.0,35.8688,35.9269,35.4618,35.686,831200.0
2005-09-08 10:00:00,42.97,43.18,42.87,43.03,375400.0,35.686,35.8604,35.603,35.7359,375400.0
2005-09-08 10:30:00,43.03,43.22,43.0,43.07,174900.0,35.7359,35.8937,35.711,35.7691,174900.0
2005-09-08 11:00:00,43.07,43.19,43.03,43.17,211900.0,35.7691,35.8688,35.7359,35.8521,211900.0
2005-09-08 11:30:00,43.15,43.27,43.14,43.16,163900.0,35.8355,35.9352,35.8272,35.8438,163900.0
2005-09-08 12:00:00,43.16,43.26,43.14,43.26,104900.0,35.8438,35.9269,35.8272,35.9269,104900.0
2005-09-08 12:30:00,43.26,43.26,43.16,43.26,96800.0,35.9269,35.9269,35.8438,35.9269,96800.0
2005-09-08 13:00:00,43.25,43.44,43.24,43.44,208000.0,35.9186,36.0764,35.9103,36.0764,208000.0
2005-09-08 13:30:00,43.43,43.61,43.38,43.61,398800.0,36.0681,36.2176,36.0265,36.2176,398800.0
2005-09-08 14:00:00,43.61,43.61,43.42,43.55,403300.0,36.2176,36.2176,36.0598,36.1677,403300.0
2005-09-08 14:30:00,43.54,43.6,43.51,43.53,173400.0,36.1594,36.2093,36.1345,36.1511,173400.0
2005-09-08 15:00:00,43.54,43.61,43.52,43.56,481400.0,36.1594,36.2176,36.1428,36.176,481400.0
2005-09-08 15:30:00,43.57,43.82,43.52,43.82,503300.0,36.1843,36.392,36.1428,36.392,503300.0
2005-09-09 09:30:00,44.4,45.22,44.4,45.17,702700.0,36.8736,37.5546,36.8736,37.5131,702700.0
2005-09-09 10:00:00,45.16,45.46,45.13,45.42,376600.0,37.5048,37.754,37.4799,37.7207,376600.0
2005-09-09 10:30:00,45.45,45.45,45.18,45.19,303200.0,37.7457,37.7457,37.5214,37.5297,303200.0
2005-09-09 11:00:00,45.19,45.33,45.18,45.32,208400.0,37.5297,37.646,37.5214,37.6377,208400.0
2005-09-09 11:30:00,45.32,45.47,45.28,45.46,215700.0,37.6377,37.7623,37.6045,37.754,215700.0
2005-09-09 12:00:00,45.46,45.69,45.44,45.55,352500.0,37.754,37.945,37.7374,37.8287,352500.0
2005-09-09 12:30:00,45.56,45.63,45.51,45.63,89300.0,37.837,37.8951,37.7955,37.8951,89300.0
2005-09-09 13:00:00,45.63,45.68,45.59,45.64,238400.0,37.8951,37.9367,37.8619,37.9034,238400.0
2005-09-09 13:30:00,45.63,45.66,45.47,45.64,145700.0,37.8951,37.9201,37.7623,37.9034,145700.0
2005-09-09 14:00:00,45.64,45.69,45.62,45.68,264200.0,37.9034,37.945,37.8868,37.9367,264200.0
2005-09-09 14:30:00,45.68,45.72,45.64,45.65,157400.0,37.9367,37.9699,37.9034,37.9118,157400.0
2005-09-09 15:00:00,45.65,45.66,45.62,45.65,324700.0,37.9118,37.9201,37.8868,37.9118,324700.0
2005-09-09 15:30:00,45.64,45.74,45.63,45.7,466600.0,37.9034,37.9865,37.8951,37.9533,466600.0
2005-09-12 09:30:00,45.6,46.0,45.6,45.75,351800.0,37.8702,38.2024,37.8702,37.9948,351800.0
2005-09-12 10:00:00,45.76,45.83,45.4,45.42,184200.0,38.0031,38.0612,37.7041,37.7207,184200.0
2005-09-12 10:30:00,45.42,45.64,45.35,45.41,134200.0,37.7207,37.9034,37.6626,37.7124,134200.0
2005-09-12 11:00:00,45.41,45.45,45.29,45.31,226500.0,37.7124,37.7457,37.6128,37.6294,226500.0
2005-09-12 11:30:00,45.31,45.45,45.3,45.45,193900.0,37.6294,37.7457,37.6211,37.7457,193900.0
2005-09-12 12:00:00,45.44,45.71,45.43,45.62,129500.0,37.7374,37.9616,37.729,37.8868,129500.0
2005-09-12 12:30:00,45.63,45.65,45.56,45.58,105100.0,37.8951,37.9118,37.837,37.8536,105100.0
2005-09-12 13:00:00,45.58,45.61,45.5,45.52,158500.0,37.8536,37.8785,37.7872,37.8038,158500.0
2005-09-12 13:30:00,45.52,45.63,45.5,45.57,98600.0,37.8038,37.8951,37.7872,37.8453,98600.0
2005-09-12 14:00:00,45.56,45.7,45.56,45.57,84800.0,37.837,37.9533,37.837,37.8453,84800.0
2005-09-12 14:30:00,45.58,45.72,45.57,45.72,116600.0,37.8536,37.9699,37.8453,37.9699,116600.0
2005-09-12 15:00:00,45.72,45.81,45.65,45.77,168100.0,37.9699,38.0446,37.9118,38.0114,168100.0
2005-09-12 15:30:00,45.77,45.78,45.55,45.63,178500.0,38.0114,38.0197,37.8287,37.8951,178500.0
2005-09-13 09:30:00,45.8,45.81,45.16,45.26,418300.0,38.0363,38.0446,37.5048,37.5879,418300.0
2005-09-13 10:00:00,45.25,45.44,45.2,45.41,216700.0,37.5796,37.7374,37.538,37.7124,216700.0
2005-09-13 10:30:00,45.43,45.46,45.3,45.38,161600.0,37.729,37.754,37.6211,37.6875,161600.0
2005-09-13 11:00:00,45.38,45.53,45.36,45.51,166200.0,37.6875,37.8121,37.6709,37.7955,166200.0
2005-09-13 11:30:00,45.52,45.68,45.48,45.66,68800.0,37.8038,37.9367,37.7706,37.9201,68800.0
2005-09-13 12:00:00,45.66,45.79,45.6,45.76,57000.0,37.9201,38.028,37.8702,38.0031,57000.0
2005-09-13 12:30:00,45.78,45.97,45.75,45.85,99700.0,38.0197,38.1775,37.9948,38.0779,99700.0
2005-09-13 13:00:00,45.82,45.84,45.47,45.71,71800.0,38.0529,38.0695,37.7623,37.9616,71800.0
2005-09-13 13:30:00,45.7,45.82,45.62,45.64,55100.0,37.9533,38.0529,37.8868,37.9034,55100.0
2005-09-13 14:00:00,45.65,45.9,45.6,45.84,170800.0,37.9118,38.1194,37.8702,38.0695,170800.0
2005-09-13 14:30:00,45.85,45.89,45.7,45.71,63500.0,38.0779,38.1111,37.9533,37.9616,63500.0
2005-09-13 15:00:00,45.71,45.73,45.55,45.6,105000.0,37.9616,37.9782,37.8287,37.8702,105000.0
2005-09-13 15:30:00,45.59,45.62,45.54,45.56,227200.0,37.8619,37.8868,37.8204,37.837,227200.0
2005-09-14 09:30:00,45.1,45.41,44.92,45.03,364800.0,37.455,37.7124,37.3055,37.3969,364800.0
2005-09-14 10:00:00,45.04,45.09,44.94,45.0,408400.0,37.4052,37.4467,37.3221,37.3719,408400.0
2005-09-14 10:30:00,45.01,45.17,44.97,45.12,120200.0,37.3802,37.5131,37.347,37.4716,120200.0
2005-09-14 11:00:00,45.13,45.92,45.13,45.74,195100.0,37.4799,38.136,37.4799,37.9865,195100.0
2005-09-14 11:30:00,45.75,45.9,45.6,45.68,114300.0,37.9948,38.1194,37.8702,37.9367,114300.0
2005-09-14 12:00:00,45.66,45.76,45.57,45.6,55000.0,37.9201,38.0031,37.8453,37.8702,55000.0
2005-09-14 12:30:00,45.6,45.69,45.57,45.68,52200.0,37.8702,37.945,37.8453,37.9367,52200.0
2005-09-14 13:00:00,45.69,45.73,45.63,45.68,48900.0,37.945,37.9782,37.8951,37.9367,48900.0
2005-09-14 13:30:00,45.68,45.7,45.5,45.57,116800.0,37.9367,37.9533,37.7872,37.8453,116800.0
2005-09-14 14:00:00,45.55,45.72,45.51,45.59,115400.0,37.8287,37.9699,37.7955,37.8619,115400.0
2005-09-14 14:30:00,45.59,45.6,45.3,45.38,397900.0,37.8619,37.8702,37.6211,37.6875,397900.0
2005-09-14 15:00:00,45.37,45.51,45.22,45.51,243300.0,37.6792,37.7955,37.5546,37.7955,243300.0
2005-09-14 15:30:00,45.49,45.61,45.47,45.56,231200.0,37.7789,37.8785,37.7623,37.837,231200.0
2005-09-15 09:30:00,45.56,46.25,45.56,45.95,272300.0,37.837,38.41,37.837,38.1609,272300.0
2005-09-15 10:00:00,45.94,45.97,45.83,45.91,312700.0,38.1526,38.1775,38.0612,38.1277,312700.0
2005-09-15 10:30:00,45.91,46.0,45.84,45.97,216600.0,38.1277,38.2024,38.0695,38.1775,216600.0
2005-09-15 11:00:00,45.99,46.17,45.95,46.08,92600.0,38.1941,38.3436,38.1609,38.2689,92600.0
2005-09-15 11:30:00,46.08,46.09,45.87,45.97,134300.0,38.2689,38.2772,38.0945,38.1775,134300.0
2005-09-15 12:00:00,45.98,46.02,45.84,45.91,361000.0,38.1858,38.219,38.0695,38.1277,361000.0
2005-09-15 12:30:00,45.91,46.02,45.88,45.89,52100.0,38.1277,38.219,38.1028,38.1111,52100.0
2005-09-15 13:00:00,45.9,46.07,45.89,45.99,90800.0,38.1194,38.2606,38.1111,38.1941,90800.0
2005-09-15 13:30:00,46.0,46.09,45.98,46.02,89800.0,38.2024,38.2772,38.1858,38.219,89800.0
2005-09-15 14:00:00,46.02,46.03,45.88,45.94,335500.0,38.219,38.2273,38.1028,38.1526,335500.0
2005-09-15 14:30:00,45.93,46.0,45.87,46.0,126100.0,38.1443,38.2024,38.0945,38.2024,126100.0
2005-09-15 15:00:00,45.99,46.0,45.9,45.98,121300.0,38.1941,38.2024,38.1194,38.1858,121300.0
2005-09-15 15:30:00,45.98,46.01,45.89,46.0,261200.0,38.1858,38.2107,38.1111,38.2024,261200.0
2005-09-16 09:30:00,46.1,46.15,45.57,45.58,517600.0,38.2855,38.327,37.8453,37.8536,517600.0
2005-09-16 10:00:00,45.58,45.71,44.88,44.95,383600.0,37.8536,37.9616,37.2723,37.3304,383600.0
2005-09-16 10:30:00,44.96,45.02,44.51,44.67,319000.0,37.3387,37.3885,36.965,37.0979,319000.0
2005-09-16 11:00:00,44.66,44.73,44.54,44.59,460000.0,37.0896,37.1477,36.9899,37.0314,460000.0
2005-09-16 11:30:00,44.58,44.74,44.34,44.35,246800.0,37.0231,37.156,36.8238,36.8321,246800.0
2005-09-16 12:00:00,44.34,44.37,44.01,44.18,303100.0,36.8238,36.8487,36.5498,36.6909,303100.0
2005-09-16 12:30:00,44.19,44.26,44.04,44.15,234800.0,36.6992,36.7574,36.5747,36.666,234800.0
2005-09-16 13:00:00,44.15,44.27,43.88,43.94,226000.0,36.666,36.7657,36.4418,36.4916,226000.0
2005-09-16 13:30:00,43.94,44.02,43.88,43.91,213100.0,36.4916,36.5581,36.4418,36.4667,213100.0
2005-09-16 14:00:00,43.91,44.01,43.8,43.94,208700.0,36.4667,36.5498,36.3754,36.4916,208700.0
2005-09-16 14:30:00,43.94,43.99,43.83,43.9,178500.0,36.4916,36.5331,36.4003,36.4584,178500.0
2005-09-16 15:00:00,43.9,44.3,43.9,44.27,425200.0,36.4584,36.7906,36.4584,36.7657,425200.0
2005-09-16 15:30:00,44.26,44.36,43.91,43.94,1078000.0,36.7574,36.8404,36.4667,36.4916,1078000.0
2005-09-19 09:30:00,44.27,44.38,43.96,44.2,382900.0,36.7657,36.857,36.5082,36.7075,382900.0
2005-09-19 10:00:00,44.2,44.23,43.87,43.97,488100.0,36.7075,36.7325,36.4335,36.5165,488100.0
2005-09-19 10:30:00,43.97,44.04,43.68,43.94,371400.0,36.5165,36.5747,36.2757,36.4916,371400.0
2005-09-19 11:00:00,43.94,43.96,43.63,43.7,428100.0,36.4916,36.5082,36.2342,36.2923,428100.0
2005-09-19 11:30:00,43.71,43.73,43.18,43.35,413900.0,36.3006,36.3172,35.8604,36.0016,413900.0
2005-09-19 12:00:00,43.35,43.68,43.34,43.52,117000.0,36.0016,36.2757,35.9933,36.1428,117000.0
2005-09-19 12:30:00,43.52,43.68,43.52,43.68,110100.0,36.1428,36.2757,36.1428,36.2757,110100.0
2005-09-19 13:00:00,43.66,43.67,43.49,43.57,108600.0,36.2591,36.2674,36.1179,36.1843,108600.0
2005-09-19 13:30:00,43.57,43.74,43.52,43.56,113500.0,36.1843,36.3255,36.1428,36.176,113500.0
2005-09-19 14:00:00,43.57,43.71,43.51,43.58,122000.0,36.1843,36.3006,36.1345,36.1926,122000.0
2005-09-19 14:30:00,43.58,43.78,43.53,43.77,162900.0,36.1926,36.3587,36.1511,36.3504,162900.0
2005-09-19 15:00:00,43.77,43.8,43.68,43.74,153200.0,36.3504,36.3754,36.2757,36.3255,153200.0
2005-09-19 15:30:00,43.74,43.94,43.7,43.88,375200.0,36.3255,36.4916,36.2923,36.4418,375200.0
2005-09-20 09:30:00,43.9,44.55,43.8,44.1,422700.0,36.4584,36.9982,36.3754,36.6245,422700.0
2005-09-20 10:00:00,44.12,44.12,43.75,43.88,370400.0,36.6411,36.6411,36.3338,36.4418,370400.0
2005-09-20 10:30:00,43.86,43.88,43.64,43.79,351500.0,36.4252,36.4418,36.2425,36.367,351500.0
2005-09-20 11:00:00,43.8,43.81,43.65,43.77,429900.0,36.3754,36.3837,36.2508,36.3504,429900.0
2005-09-20 11:30:00,43.77,43.88,43.68,43.71,115200.0,36.3504,36.4418,36.2757,36.3006,115200.0
2005-09-20 12:00:00,43.71,43.75,43.48,43.6,487900.0,36.3006,36.3338,36.1096,36.2093,487900.0
2005-09-20 12:30:00,43.6,43.61,43.14,43.27,382000.0,36.2093,36.2176,35.8272,35.9352,382000.0
2005-09-20 13:00:00,43.27,43.3,43.0,43.0,323300.0,35.9352,35.9601,35.711,35.711,323300.0
2005-09-20 13:30:00,43.0,43.08,42.92,43.01,306400.0,35.711,35.7774,35.6445,35.7193,306400.0
2005-09-20 14:00:00,43.01,43.01,42.57,42.79,517500.0,35.7193,35.7193,35.3539,35.5366,517500.0
2005-09-20 14:30:00,42.79,43.0,42.4,42.44,505500.0,35.5366,35.711,35.2127,35.2459,505500.0
2005-09-20 15:00:00,42.45,42.56,42.15,42.21,376300.0,35.2542,35.3455,35.005,35.0549,376300.0
2005-09-20 15:30:00,42.19,42.23,41.9,42.0,788800.0,35.0383,35.0715,34.7974,34.8805,788800.0
2005-09-21 09:30:00,41.98,42.6,41.88,41.91,503800.0,34.8639,35.3788,34.7808,34.8057,503800.0
2005-09-21 10:00:00,41.91,42.18,41.9,42.13,446500.0,34.8057,35.03,34.7974,34.9884,446500.0
2005-09-21 10:30:00,42.13,42.34,42.13,42.29,344800.0,34.9884,35.1628,34.9884,35.1213,344800.0
2005-09-21 11:00:00,42.28,42.51,42.28,42.46,190100.0,35.113,35.304,35.113,35.2625,190100.0
2005-09-21 11:30:00,42.46,42.6,42.15,42.15,254500.0,35.2625,35.3788,35.005,35.005,254500.0
2005-09-21 12:00:00,42.15,42.47,42.15,42.36,173500.0,35.005,35.2708,35.005,35.1794,173500.0
2005-09-21 12:30:00,42.36,42.61,42.36,42.53,184300.0,35.1794,35.3871,35.1794,35.3206,184300.0
2005-09-21 13:00:00,42.53,42.55,42.39,42.48,173000.0,35.3206,35.3372,35.2044,35.2791,173000.0
2005-09-21 13:30:00,42.48,42.52,42.28,42.32,185800.0,35.2791,35.3123,35.113,35.1462,185800.0
2005-09-21 14:00:00,42.31,42.38,42.17,42.25,154100.0,35.1379,35.1961,35.0217,35.0881,154100.0
2005-09-21 14:30:00,42.24,42.33,42.19,42.21,273800.0,35.0798,35.1545,35.0383,35.0549,273800.0
2005-09-21 15:00:00,42.22,42.27,42.0,42.01,239400.0,35.0632,35.1047,34.8805,34.8888,239400.0
2005-09-21 15:30:00,42.02,42.06,41.89,42.0,380700.0,34.8971,34.9303,34.7891,34.8805,380700.0
2005-09-22 09:30:00,42.1,42.85,41.87,42.77,425100.0,34.996,35.6194,34.8048,35.5529,425100.0
2005-09-22 10:00:00,42.75,43.32,42.68,43.18,532900.0,35.5363,36.0101,35.4781,35.8937,532900.0
2005-09-22 10:30:00,43.17,43.32,42.77,42.79,474600.0,35.8854,36.0101,35.5529,35.5695,474600.0
2005-09-22 11:00:00,42.8,42.96,42.72,42.73,177100.0,35.5779,35.7109,35.5114,35.5197,177100.0
2005-09-22 11:30:00,42.74,42.74,42.42,42.6,147000.0,35.528,35.528,35.262,35.4116,147000.0
2005-09-22 12:00:00,42.6,42.61,41.97,42.13,235600.0,35.4116,35.4199,34.8879,35.0209,235600.0
2005-09-22 12:30:00,42.13,42.73,42.13,42.6,134000.0,35.0209,35.5197,35.0209,35.4116,134000.0
2005-09-22 13:00:00,42.57,42.8,42.45,42.73,177400.0,35.3867,35.5779,35.2869,35.5197,177400.0
2005-09-22 13:30:00,42.74,43.2,42.73,42.9,179400.0,35.528,35.9104,35.5197,35.661,179400.0
2005-09-22 14:00:00,42.9,42.99,42.8,42.83,108500.0,35.661,35.7358,35.5779,35.6028,108500.0
2005-09-22 14:30:00,42.83,42.98,42.71,42.92,152100.0,35.6028,35.7275,35.503,35.6776,152100.0
2005-09-22 15:00:00,42.93,43.32,42.93,43.32,381100.0,35.6859,36.0101,35.6859,36.0101,381100.0
2005-09-22 15:30:00,43.32,43.34,43.04,43.13,487900.0,36.0101,36.0267,35.7774,35.8522,487900.0
2005-09-23 09:30:00,43.09,43.09,42.42,42.9,536300.0,35.8189,35.8189,35.262,35.661,536300.0
2005-09-23 10:00:00,42.91,43.04,42.78,43.04,154800.0,35.6693,35.7774,35.5612,35.7774,154800.0
2005-09-23 10:30:00,42.98,43.39,42.98,43.2,177200.0,35.7275,36.0683,35.7275,35.9104,177200.0
2005-09-23 11:00:00,43.21,43.28,43.03,43.21,132500.0,35.9187,35.9769,35.769,35.9187,132500.0
2005-09-23 11:30:00,43.19,43.53,43.19,43.52,89500.0,35.902,36.1847,35.902,36.1764,89500.0
2005-09-23 12:00:00,43.52,43.74,43.51,43.65,404900.0,36.1764,36.3592,36.168,36.2844,404900.0
2005-09-23 12:30:00,43.65,43.65,43.34,43.45,165600.0,36.2844,36.2844,36.0267,36.1182,165600.0
2005-09-23 13:00:00,43.45,43.63,43.41,43.41,116100.0,36.1182,36.2678,36.0849,36.0849,116100.0
2005-09-23 13:30:00,43.41,43.46,43.36,43.44,98200.0,36.0849,36.1265,36.0434,36.1099,98200.0
2005-09-23 14:00:00,43.44,43.46,43.34,43.38,66200.0,36.1099,36.1265,36.0267,36.06,66200.0
2005-09-23 14:30:00,43.38,43.52,43.36,43.46,420500.0,36.06,36.1764,36.0434,36.1265,420500.0
2005-09-23 15:00:00,43.46,43.46,43.36,43.37,102800.0,36.1265,36.1265,36.0434,36.0517,102800.0
2005-09-23 15:30:00,43.37,43.39,43.33,43.37,203400.0,36.0517,36.0683,36.0184,36.0517,203400.0
2005-09-26 09:30:00,43.61,43.67,43.08,43.34,189900.0,36.2512,36.301,35.8106,36.0267,189900.0
2005-09-26 10:00:00,43.33,43.95,43.31,43.58,263600.0,36.0184,36.5338,36.0018,36.2262,263600.0
2005-09-26 10:30:00,43.59,43.61,43.32,43.36,135100.0,36.2345,36.2512,36.0101,36.0434,135100.0
2005-09-26 11:00:00,43.35,43.43,43.19,43.33,180100.0,36.035,36.1015,35.902,36.0184,180100.0
2005-09-26 11:30:00,43.33,43.37,43.17,43.37,66800.0,36.0184,36.0517,35.8854,36.0517,66800.0
2005-09-26 12:00:00,43.36,43.45,43.28,43.37,80600.0,36.0434,36.1182,35.9769,36.0517,80600.0
2005-09-26 12:30:00,43.36,43.45,43.26,43.36,79900.0,36.0434,36.1182,35.9602,36.0434,79900.0
2005-09-26 13:00:00,43.36,43.44,43.08,43.08,84600.0,36.0434,36.1099,35.8106,35.8106,84600.0
2005-09-26 13:30:00,43.07,43.07,42.72,42.73,184200.0,35.8023,35.8023,35.5114,35.5197,184200.0
2005-09-26 14:00:00,42.7,42.9,42.52,42.78,222400.0,35.4947,35.661,35.3451,35.5612,222400.0
2005-09-26 14:30:00,42.77,42.85,42.67,42.74,109500.0,35.5529,35.6194,35.4698,35.528,109500.0
2005-09-26 15:00:00,42.75,42.85,42.68,42.7,134800.0,35.5363,35.6194,35.4781,35.4947,134800.0
2005-09-26 15:30:00,42.7,42.86,42.65,42.69,253800.0,35.4947,35.6277,35.4532,35.4864,253800.0
2005-09-27 09:30:00,42.85,43.95,42.46,42.79,299800.0,35.6194,36.5338,35.2952,35.5695,299800.0
2005-09-27 10:00:00,42.68,42.81,41.51,42.01,423900.0,35.4781,35.5862,34.5055,34.9212,423900.0
2005-09-27 10:30:00,41.97,42.19,41.9,41.99,274600.0,34.8879,35.0708,34.8297,34.9045,274600.0
2005-09-27 11:00:00,42.0,42.24,41.98,42.15,209900.0,34.9128,35.1123,34.8962,35.0375,209900.0
2005-09-27 11:30:00,42.12,42.3,42.08,42.27,133000.0,35.0126,35.1622,34.9793,35.1373,133000.0
2005-09-27 12:00:00,42.25,42.55,42.21,42.54,176600.0,35.1207,35.37,35.0874,35.3617,176600.0
2005-09-27 12:30:00,42.54,42.63,42.37,42.37,222800.0,35.3617,35.4365,35.2204,35.2204,222800.0
2005-09-27 13:00:00,42.37,42.51,42.21,42.3,313800.0,35.2204,35.3368,35.0874,35.1622,313800.0
2005-09-27 13:30:00,42.3,42.38,42.24,42.3,107400.0,35.1622,35.2287,35.1123,35.1622,107400.0
2005-09-27 14:00:00,42.27,42.38,42.22,42.36,117900.0,35.1373,35.2287,35.0957,35.2121,117900.0
2005-09-27 14:30:00,42.36,42.64,42.27,42.59,122800.0,35.2121,35.4449,35.1373,35.4033,122800.0
2005-09-27 15:00:00,42.59,42.75,42.37,42.74,366100.0,35.4033,35.5363,35.2204,35.528,366100.0
2005-09-27 15:30:00,42.74,42.75,42.61,42.68,274900.0,35.528,35.5363,35.4199,35.4781,274900.0
2005-09-28 09:30:00,42.4,42.7,41.8,41.85,266000.0,35.2453,35.4947,34.7466,34.7882,266000.0
2005-09-28 10:00:00,41.86,41.91,40.87,40.93,381800.0,34.7965,34.838,33.9735,34.0234,381800.0
2005-09-28 10:30:00,40.93,41.16,40.79,41.01,313900.0,34.0234,34.2146,33.907,34.0899,313900.0
2005-09-28 11:00:00,41.01,41.85,41.0,41.45,333500.0,34.0899,34.7882,34.0816,34.4557,333500.0
2005-09-28 11:30:00,41.38,41.89,41.35,41.55,208700.0,34.3975,34.8214,34.3725,34.5388,208700.0
2005-09-28 12:00:00,41.55,41.62,41.36,41.5,89200.0,34.5388,34.597,34.3808,34.4972,89200.0
2005-09-28 12:30:00,41.5,41.63,41.4,41.63,108200.0,34.4972,34.6053,34.4141,34.6053,108200.0
2005-09-28 13:00:00,41.6,41.75,41.58,41.73,139700.0,34.5803,34.705,34.5637,34.6884,139700.0
2005-09-28 13:30:00,41.73,41.82,41.6,41.74,174500.0,34.6884,34.7632,34.5803,34.6967,174500.0
2005-09-28 14:00:00,41.74,41.89,41.67,41.8,128000.0,34.6967,34.8214,34.6385,34.7466,128000.0
2005-09-28 14:30:00,41.81,41.88,41.69,41.74,89700.0,34.7549,34.8131,34.6552,34.6967,89700.0
2005-09-28 15:00:00,41.72,41.88,41.7,41.74,91200.0,34.6801,34.8131,34.6635,34.6967,91200.0
2005-09-28 15:30:00,41.73,41.89,41.66,41.76,300900.0,34.6884,34.8214,34.6302,34.7133,300900.0
2005-09-29 09:30:00,41.71,42.01,41.42,41.51,286200.0,34.6718,34.9212,34.4307,34.5055,286200.0
2005-09-29 10:00:00,41.5,41.78,41.26,41.75,295500.0,34.4972,34.73,34.2977,34.705,295500.0
2005-09-29 10:30:00,41.76,42.15,41.67,41.98,306800.0,34.7133,35.0375,34.6385,34.8962,306800.0
2005-09-29 11:00:00,41.93,41.98,41.67,41.91,129300.0,34.8547,34.8962,34.6385,34.838,129300.0
2005-09-29 11:30:00,41.91,42.16,41.9,41.95,168800.0,34.838,35.0458,34.8297,34.8713,168800.0
2005-09-29 12:00:00,41.95,42.0,41.88,41.92,118000.0,34.8713,34.9128,34.8131,34.8463,118000.0
2005-09-29 12:30:00,41.91,41.92,41.71,41.81,99100.0,34.838,34.8463,34.6718,34.7549,99100.0
2005-09-29 13:00:00,41.82,42.09,41.82,41.94,141300.0,34.7632,34.9877,34.7632,34.863,141300.0
2005-09-29 13:30:00,41.99,42.05,41.92,42.0,87500.0,34.9045,34.9544,34.8463,34.9128,87500.0
2005-09-29 14:00:00,42.0,42.09,41.93,42.06,162900.0,34.9128,34.9877,34.8547,34.9627,162900.0
2005-09-29 14:30:00,42.05,42.16,41.94,42.16,182000.0,34.9544,35.0458,34.863,35.0458,182000.0
2005-09-29 15:00:00,42.15,42.18,42.0,42.06,162900.0,35.0375,35.0625,34.9128,34.9627,162900.0
2005-09-29 15:30:00,42.05,42.59,42.05,42.57,483700.0,34.9544,35.4033,34.9544,35.3867,483700.0
2005-09-30 09:30:00,42.44,43.09,42.44,42.87,466600.0,35.2786,35.8189,35.2786,35.636,466600.0
2005-09-30 10:00:00,42.88,43.24,42.78,43.19,408000.0,35.6444,35.9436,35.5612,35.902,408000.0
2005-09-30 10:30:00,43.19,43.54,43.11,43.43,206100.0,35.902,36.193,35.8355,36.1015,206100.0
2005-09-30 11:00:00,43.46,43.46,43.15,43.29,106900.0,36.1265,36.1265,35.8688,35.9852,106900.0
2005-09-30 11:30:00,43.29,43.29,43.12,43.19,147200.0,35.9852,35.9852,35.8439,35.902,147200.0
2005-09-30 12:00:00,43.2,43.27,43.01,43.05,178400.0,35.9104,35.9685,35.7524,35.7857,178400.0
2005-09-30 12:30:00,43.07,43.15,43.0,43.02,82800.0,35.8023,35.8688,35.7441,35.7607,82800.0
2005-09-30 13:00:00,43.02,43.11,42.95,42.98,121100.0,35.7607,35.8355,35.7025,35.7275,121100.0
2005-09-30 13:30:00,42.97,43.02,42.94,42.97,76600.0,35.7192,35.7607,35.6942,35.7192,76600.0
2005-09-30 14:00:00,42.97,43.04,42.97,43.03,70900.0,35.7192,35.7774,35.7192,35.769,70900.0
2005-09-30 14:30:00,43.03,43.1,42.98,43.06,142900.0,35.769,35.8272,35.7275,35.794,142900.0
2005-09-30 15:00:00,43.05,43.06,42.9,42.91,220400.0,35.7857,35.794,35.661,35.6693,220400.0
2005-09-30 15:30:00,42.91,42.91,42.72,42.87,241800.0,35.6693,35.6693,35.5114,35.636,241800.0
2005-10-03 09:30:00,42.92,43.5,42.84,43.36,346200.0,35.6776,36.1597,35.6111,36.0434,346200.0
2005-10-03 10:00:00,43.42,43.55,42.46,42.66,262800.0,36.0932,36.2013,35.2952,35.4615,262800.0
2005-10-03 10:30:00,42.69,42.72,42.12,42.29,219400.0,35.4864,35.5114,35.0126,35.1539,219400.0
2005-10-03 11:00:00,42.3,42.64,42.29,42.59,161800.0,35.1622,35.4449,35.1539,35.4033,161800.0
2005-10-03 11:30:00,42.62,42.85,42.58,42.68,110700.0,35.4282,35.6194,35.395,35.4781,110700.0
2005-10-03 12:00:00,42.68,42.75,42.63,42.72,103900.0,35.4781,35.5363,35.4365,35.5114,103900.0
2005-10-03 12:30:00,42.7,42.85,42.63,42.84,90700.0,35.4947,35.6194,35.4365,35.6111,90700.0
2005-10-03 13:00:00,42.82,43.1,42.82,42.99,182300.0,35.5945,35.8272,35.5945,35.7358,182300.0
2005-10-03 13:30:00,42.99,43.42,42.99,43.35,137000.0,35.7358,36.0932,35.7358,36.035,137000.0
2005-10-03 14:00:00,43.34,43.36,43.0,43.05,116000.0,36.0267,36.0434,35.7441,35.7857,116000.0
2005-10-03 14:30:00,43.09,43.2,43.01,43.04,86500.0,35.8189,35.9104,35.7524,35.7774,86500.0
2005-10-03 15:00:00,43.04,43.25,43.04,43.16,176700.0,35.7774,35.9519,35.7774,35.8771,176700.0
2005-10-03 15:30:00,43.15,43.21,43.09,43.09,174200.0,35.8688,35.9187,35.8189,35.8189,174200.0
2005-10-04 09:30:00,43.01,43.01,42.12,42.12,234600.0,35.7524,35.7524,35.0126,35.0126,234600.0
2005-10-04 10:00:00,42.1,42.22,41.89,42.09,174500.0,34.996,35.0957,34.8214,34.9877,174500.0
2005-10-04 10:30:00,42.09,42.14,41.85,41.93,130600.0,34.9877,35.0292,34.7882,34.8547,130600.0
2005-10-04 11:00:00,41.96,42.0,41.38,41.39,150700.0,34.8796,34.9128,34.3975,34.4058,150700.0
2005-10-04 11:30:00,41.39,41.65,41.38,41.6,367000.0,34.4058,34.6219,34.3975,34.5803,367000.0
2005-10-04 12:00:00,41.6,41.76,41.55,41.64,134600.0,34.5803,34.7133,34.5388,34.6136,134600.0
2005-10-04 12:30:00,41.64,41.8,41.64,41.78,273800.0,34.6136,34.7466,34.6136,34.73,273800.0
2005-10-04 13:00:00,41.77,41.88,41.77,41.82,335200.0,34.7217,34.8131,34.7217,34.7632,335200.0
2005-10-04 13:30:00,41.81,41.87,41.57,41.62,206500.0,34.7549,34.8048,34.5554,34.597,206500.0
2005-10-04 14:00:00,41.61,41.67,41.51,41.51,97800.0,34.5887,34.6385,34.5055,34.5055,97800.0
2005-10-04 14:30:00,41.51,41.57,41.38,41.4,323700.0,34.5055,34.5554,34.3975,34.4141,323700.0
2005-10-04 15:00:00,41.42,41.46,41.2,41.36,351600.0,34.4307,34.464,34.2478,34.3808,351600.0
2005-10-04 15:30:00,41.38,41.38,41.17,41.19,371200.0,34.3975,34.3975,34.2229,34.2395,371200.0
2005-10-05 09:30:00,41.21,41.21,39.0,39.63,733000.0,34.2562,34.2562,32.4191,32.9428,733000.0
2005-10-05 10:00:00,39.62,39.78,38.51,39.09,900800.0,32.9345,33.0675,32.0118,32.4939,900800.0
2005-10-05 10:30:00,39.09,39.39,39.0,39.25,571300.0,32.4939,32.7433,32.4191,32.6269,571300.0
2005-10-05 11:00:00,39.25,39.25,38.43,38.47,563800.0,32.6269,32.6269,31.9453,31.9785,563800.0
2005-10-05 11:30:00,38.46,38.84,38.17,38.8,550500.0,31.9702,32.2861,31.7291,32.2528,550500.0
2005-10-05 12:00:00,38.8,39.38,38.61,39.38,348700.0,32.2528,32.7349,32.0949,32.7349,348700.0
2005-10-05 12:30:00,39.38,39.4,39.22,39.3,301700.0,32.7349,32.7516,32.6019,32.6684,301700.0
2005-10-05 13:00:00,39.3,39.67,39.28,39.66,316200.0,32.6684,32.976,32.6518,32.9677,316200.0
2005-10-05 13:30:00,39.64,39.67,39.12,39.3,311800.0,32.9511,32.976,32.5188,32.6684,311800.0
2005-10-05 14:00:00,39.3,39.77,39.3,39.65,330200.0,32.6684,33.0591,32.6684,32.9594,330200.0
2005-10-05 14:30:00,39.65,39.71,39.43,39.47,216200.0,32.9594,33.0093,32.7765,32.8098,216200.0
2005-10-05 15:00:00,39.48,39.65,39.32,39.47,329000.0,32.8181,32.9594,32.6851,32.8098,329000.0
2005-10-05 15:30:00,39.47,39.48,38.93,38.95,787000.0,32.8098,32.8181,32.3609,32.3775,787000.0
2005-10-06 09:30:00,39.0,39.01,38.46,38.56,494400.0,32.4191,32.4274,31.9702,32.0533,494400.0
2005-10-06 10:00:00,38.56,38.74,38.17,38.23,561600.0,32.0533,32.2029,31.7291,31.779,561600.0
2005-10-06 10:30:00,38.22,38.55,38.2,38.5,296200.0,31.7707,32.045,31.7541,32.0034,296200.0
2005-10-06 11:00:00,38.5,39.08,38.4,38.96,344300.0,32.0034,32.4856,31.9203,32.3858,344300.0
2005-10-06 11:30:00,38.96,39.04,38.51,38.53,410500.0,32.3858,32.4523,32.0118,32.0284,410500.0
2005-10-06 12:00:00,38.53,38.71,38.43,38.48,237400.0,32.0284,32.178,31.9453,31.9868,237400.0
2005-10-06 12:30:00,38.48,38.54,38.3,38.4,207200.0,31.9868,32.0367,31.8372,31.9203,207200.0
2005-10-06 13:00:00,38.41,38.53,38.21,38.22,268300.0,31.9286,32.0284,31.7624,31.7707,268300.0
2005-10-06 13:30:00,38.23,38.34,38.04,38.05,284500.0,31.779,31.8704,31.6211,31.6294,284500.0
2005-10-06 14:00:00,38.08,38.08,37.68,37.89,487700.0,31.6543,31.6543,31.3218,31.4964,487700.0
2005-10-06 14:30:00,37.91,38.05,37.88,37.97,236400.0,31.513,31.6294,31.4881,31.5629,236400.0
2005-10-06 15:00:00,37.97,37.97,37.61,37.67,280900.0,31.5629,31.5629,31.2636,31.3135,280900.0
2005-10-06 15:30:00,37.66,38.1,37.45,37.95,802100.0,31.3052,31.6709,31.1306,31.5462,802100.0
2005-10-07 09:30:00,38.09,38.56,37.97,38.05,457300.0,31.6626,32.0533,31.5629,31.6294,457300.0
2005-10-07 10:00:00,38.05,38.05,37.6,37.74,534400.0,31.6294,31.6294,31.2553,31.3717,534400.0
2005-10-07 10:30:00,37.72,37.93,37.47,37.84,314300.0,31.3551,31.5296,31.1472,31.4548,314300.0
2005-10-07 11:00:00,37.85,38.05,37.65,37.71,491200.0,31.4631,31.6294,31.2969,31.3467,491200.0
2005-10-07 11:30:00,37.7,38.0,37.61,37.82,308900.0,31.3384,31.5878,31.2636,31.4382,308900.0
2005-10-07 12:00:00,37.87,37.91,37.71,37.77,241200.0,31.4797,31.513,31.3467,31.3966,241200.0
2005-10-07 12:30:00,37.77,37.77,37.64,37.65,137800.0,31.3966,31.3966,31.2886,31.2969,137800.0
2005-10-07 13:00:00,37.66,37.68,37.53,37.53,254600.0,31.3052,31.3218,31.1971,31.1971,254600.0
2005-10-07 13:30:00,37.53,37.67,37.51,37.55,231600.0,31.1971,31.3135,31.1805,31.2137,231600.0
2005-10-07 14:00:00,37.54,37.66,37.5,37.6,203000.0,31.2054,31.3052,31.1722,31.2553,203000.0
2005-10-07 14:30:00,37.61,37.79,37.61,37.73,259900.0,31.2636,31.4132,31.2636,31.3634,259900.0
2005-10-07 15:00:00,37.73,37.8,37.63,37.74,317400.0,31.3634,31.4216,31.2802,31.3717,317400.0
2005-10-07 15:30:00,37.74,37.78,37.69,37.77,840600.0,31.3717,31.4049,31.3301,31.3966,840600.0
2005-10-10 09:30:00,37.86,37.98,37.15,37.26,515600.0,31.4714,31.5712,30.8812,30.9727,515600.0
2005-10-10 10:00:00,37.2,37.21,36.45,36.78,711300.0,30.9228,30.9311,30.2994,30.5737,711300.0
2005-10-10 10:30:00,36.78,36.85,36.46,36.68,412900.0,30.5737,30.6319,30.3077,30.4906,412900.0
2005-10-10 11:00:00,36.68,36.83,36.55,36.58,255500.0,30.4906,30.6152,30.3825,30.4074,255500.0
2005-10-10 11:30:00,36.6,36.68,36.14,36.2,470400.0,30.4241,30.4906,30.0417,30.0915,470400.0
2005-10-10 12:00:00,36.19,36.34,36.13,36.17,245600.0,30.0832,30.2079,30.0334,30.0666,245600.0
2005-10-10 12:30:00,36.17,36.59,36.17,36.38,352900.0,30.0666,30.4157,30.0666,30.2412,352900.0
2005-10-10 13:00:00,36.38,36.39,36.23,36.3,433700.0,30.2412,30.2495,30.1165,30.1747,433700.0
2005-10-10 13:30:00,36.31,36.48,36.26,36.36,262900.0,30.183,30.3243,30.1414,30.2245,262900.0
2005-10-10 14:00:00,36.35,36.4,36.3,36.32,234300.0,30.2162,30.2578,30.1747,30.1913,234300.0
2005-10-10 14:30:00,36.31,36.39,36.16,36.26,425900.0,30.183,30.2495,30.0583,30.1414,425900.0
2005-10-10 15:00:00,36.25,36.37,36.21,36.33,479400.0,30.1331,30.2329,30.0999,30.1996,479400.0
2005-10-10 15:30:00,36.29,36.51,36.26,36.4,715400.0,30.1664,30.3492,30.1414,30.2578,715400.0
2005-10-11 09:30:00,37.3,37.7,37.09,37.54,592900.0,31.0059,31.3384,30.8314,31.2054,592900.0
2005-10-11 10:00:00,37.54,37.59,37.04,37.14,617900.0,31.2054,31.247,30.7898,30.8729,617900.0
2005-10-11 10:30:00,37.14,37.2,36.9,37.04,577300.0,30.8729,30.9228,30.6734,30.7898,577300.0
2005-10-11 11:00:00,37.04,37.23,36.96,36.96,338000.0,30.7898,30.9477,30.7233,30.7233,338000.0
2005-10-11 11:30:00,36.97,36.97,36.57,36.75,472000.0,30.7316,30.7316,30.3991,30.5487,472000.0
2005-10-11 12:00:00,36.75,36.83,36.55,36.63,170600.0,30.5487,30.6152,30.3825,30.449,170600.0
2005-10-11 12:30:00,36.62,36.65,36.48,36.54,195700.0,30.4407,30.4656,30.3243,30.3742,195700.0
2005-10-11 13:00:00,36.54,36.89,36.53,36.87,169600.0,30.3742,30.6651,30.3659,30.6485,169600.0
2005-10-11 13:30:00,36.87,36.89,36.61,36.65,150000.0,30.6485,30.6651,30.4324,30.4656,150000.0
2005-10-11 14:00:00,36.63,37.15,36.42,37.04,374700.0,30.449,30.8812,30.2744,30.7898,374700.0
2005-10-11 14:30:00,37.04,37.35,36.93,37.06,351100.0,30.7898,31.0475,30.6984,30.8064,351100.0
2005-10-11 15:00:00,37.06,37.12,36.91,36.93,361100.0,30.8064,30.8563,30.6817,30.6984,361100.0
2005-10-11 15:30:00,36.93,37.01,36.81,36.86,442300.0,30.6984,30.7649,30.5986,30.6402,442300.0
2005-10-12 09:30:00,36.85,37.05,36.31,36.74,314400.0,30.6319,30.7981,30.183,30.5404,314400.0
2005-10-12 10:00:00,36.74,36.77,36.12,36.25,370300.0,30.5404,30.5654,30.025,30.1331,370300.0
2005-10-12 10:30:00,36.19,36.19,35.79,36.04,391600.0,30.0832,30.0832,29.7507,29.9585,391600.0
2005-10-12 11:00:00,36.04,36.37,35.9,36.35,402400.0,29.9585,30.2329,29.8422,30.2162,402400.0
2005-10-12 11:30:00,36.37,36.37,36.13,36.25,224100.0,30.2329,30.2329,30.0334,30.1331,224100.0
2005-10-12 12:00:00,36.24,36.74,36.18,36.33,261800.0,30.1248,30.5404,30.0749,30.1996,261800.0
2005-10-12 12:30:00,36.33,36.39,36.29,36.36,181300.0,30.1996,30.2495,30.1664,30.2245,181300.0
2005-10-12 13:00:00,36.37,37.05,36.33,36.8,365300.0,30.2329,30.7981,30.1996,30.5903,365300.0
2005-10-12 13:30:00,36.8,36.8,36.26,36.28,331000.0,30.5903,30.5903,30.1414,30.158,331000.0
2005-10-12 14:00:00,36.28,36.42,36.22,36.28,244900.0,30.158,30.2744,30.1082,30.158,244900.0
2005-10-12 14:30:00,36.28,36.42,36.18,36.21,269200.0,30.158,30.2744,30.0749,30.0999,269200.0
2005-10-12 15:00:00,36.21,36.37,36.16,36.3,300100.0,30.0999,30.2329,30.0583,30.1747,300100.0
2005-10-12 15:30:00,36.33,36.35,36.21,36.28,349700.0,30.1996,30.2162,30.0999,30.158,349700.0
2005-10-13 09:30:00,36.25,36.59,35.64,35.76,332400.0,30.1331,30.4157,29.626,29.7258,332400.0
2005-10-13 10:00:00,35.75,35.86,35.57,35.8,294800.0,29.7175,29.8089,29.5679,29.759,294800.0
2005-10-13 10:30:00,35.82,36.17,35.69,35.92,251700.0,29.7757,30.0666,29.6676,29.8588,251700.0
2005-10-13 11:00:00,35.92,36.04,35.82,35.91,160300.0,29.8588,29.9585,29.7757,29.8505,160300.0
2005-10-13 11:30:00,35.89,35.91,35.61,35.65,207800.0,29.8339,29.8505,29.6011,29.6344,207800.0
2005-10-13 12:00:00,35.65,35.74,35.5,35.62,357700.0,29.6344,29.7092,29.5097,29.6094,357700.0
2005-10-13 12:30:00,35.57,35.79,35.47,35.71,282600.0,29.5679,29.7507,29.4847,29.6842,282600.0
2005-10-13 13:00:00,35.74,35.81,35.63,35.76,255900.0,29.7092,29.7674,29.6177,29.7258,255900.0
2005-10-13 13:30:00,35.77,35.86,35.68,35.84,288700.0,29.7341,29.8089,29.6593,29.7923,288700.0
2005-10-13 14:00:00,35.84,35.96,35.79,35.92,249900.0,29.7923,29.892,29.7507,29.8588,249900.0
2005-10-13 14:30:00,35.92,36.15,35.89,36.09,254400.0,29.8588,30.05,29.8339,30.0001,254400.0
2005-10-13 15:00:00,36.07,36.19,35.97,36.01,342500.0,29.9835,30.0832,29.9004,29.9336,342500.0
2005-10-13 15:30:00,35.97,36.44,35.97,36.41,444800.0,29.9004,30.291,29.9004,30.2661,444800.0
2005-10-14 09:30:00,36.85,37.42,36.7,37.0,527100.0,30.6319,31.1057,30.5072,30.7566,527100.0
2005-10-14 10:00:00,37.0,37.09,36.49,36.58,412200.0,30.7566,30.8314,30.3326,30.4074,412200.0
2005-10-14 10:30:00,36.58,37.09,36.41,36.92,333100.0,30.4074,30.8314,30.2661,30.6901,333100.0
2005-10-14 11:00:00,36.92,36.94,36.69,36.83,226300.0,30.6901,30.7067,30.4989,30.6152,226300.0
2005-10-14 11:30:00,36.83,37.1,36.71,36.95,179300.0,30.6152,30.8397,30.5155,30.715,179300.0
2005-10-14 12:00:00,36.95,37.19,36.83,37.11,195400.0,30.715,30.9145,30.6152,30.848,195400.0
2005-10-14 12:30:00,37.07,37.11,36.81,36.96,208200.0,30.8147,30.848,30.5986,30.7233,208200.0
2005-10-14 13:00:00,36.97,36.97,36.74,36.85,157800.0,30.7316,30.7316,30.5404,30.6319,157800.0
2005-10-14 13:30:00,36.87,36.91,36.77,36.87,124700.0,30.6485,30.6817,30.5654,30.6485,124700.0
2005-10-14 14:00:00,36.86,36.86,36.72,36.74,151300.0,30.6402,30.6402,30.5238,30.5404,151300.0
2005-10-14 14:30:00,36.74,36.76,36.54,36.67,152500.0,30.5404,30.5571,30.3742,30.4822,152500.0
2005-10-14 15:00:00,36.67,36.78,36.66,36.76,206200.0,30.4822,30.5737,30.4739,30.5571,206200.0
2005-10-14 15:30:00,36.76,37.02,36.75,36.89,298600.0,30.5571,30.7732,30.5487,30.6651,298600.0
2005-10-17 09:30:00,36.75,37.53,36.6,37.43,307400.0,30.5487,31.1971,30.4241,31.114,307400.0
2005-10-17 10:00:00,37.36,37.54,37.13,37.14,209800.0,31.0558,31.2054,30.8646,30.8729,209800.0
2005-10-17 10:30:00,37.14,37.27,37.04,37.06,410900.0,30.8729,30.981,30.7898,30.8064,410900.0
2005-10-17 11:00:00,37.04,37.18,36.92,36.97,118600.0,30.7898,30.9062,30.6901,30.7316,118600.0
2005-10-17 11:30:00,36.98,37.06,36.76,37.03,204700.0,30.7399,30.8064,30.5571,30.7815,204700.0
2005-10-17 12:00:00,37.0,37.02,36.67,36.69,103200.0,30.7566,30.7732,30.4822,30.4989,103200.0
2005-10-17 12:30:00,36.69,36.75,36.5,36.53,154300.0,30.4989,30.5487,30.3409,30.3659,154300.0
2005-10-17 13:00:00,36.55,36.69,36.47,36.69,108900.0,30.3825,30.4989,30.316,30.4989,108900.0
2005-10-17 13:30:00,36.69,36.69,36.46,36.58,75800.0,30.4989,30.4989,30.3077,30.4074,75800.0
2005-10-17 14:00:00,36.58,36.64,36.47,36.57,108600.0,30.4074,30.4573,30.316,30.3991,108600.0
2005-10-17 14:30:00,36.57,36.64,36.35,36.57,243300.0,30.3991,30.4573,30.2162,30.3991,243300.0
2005-10-17 15:00:00,36.56,37.02,36.56,36.8,421600.0,30.3908,30.7732,30.3908,30.5903,421600.0
2005-10-17 15:30:00,36.79,37.09,36.77,37.0,301400.0,30.582,30.8314,30.5654,30.7566,301400.0
2005-10-18 09:30:00,36.25,36.75,36.12,36.19,238000.0,30.1331,30.5487,30.025,30.0832,238000.0
2005-10-18 10:00:00,36.2,36.24,35.43,35.48,398100.0,30.0915,30.1248,29.4515,29.493,398100.0
2005-10-18 10:30:00,35.49,35.49,34.87,35.04,685300.0,29.5014,29.5014,28.986,29.1273,685300.0
2005-10-18 11:00:00,35.07,35.65,35.04,35.6,752600.0,29.1522,29.6344,29.1273,29.5928,752600.0
2005-10-18 11:30:00,35.6,35.9,35.49,35.58,467200.0,29.5928,29.8422,29.5014,29.5762,467200.0
2005-10-18 12:00:00,35.58,35.62,35.49,35.52,233500.0,29.5762,29.6094,29.5014,29.5263,233500.0
2005-10-18 12:30:00,35.53,35.67,35.52,35.58,196700.0,29.5346,29.651,29.5263,29.5762,196700.0
2005-10-18 13:00:00,35.59,35.65,35.42,35.48,237500.0,29.5845,29.6344,29.4432,29.493,237500.0
2005-10-18 13:30:00,35.48,35.65,35.4,35.48,284200.0,29.493,29.6344,29.4265,29.493,284200.0
2005-10-18 14:00:00,35.51,35.61,35.46,35.59,276600.0,29.518,29.6011,29.4764,29.5845,276600.0
2005-10-18 14:30:00,35.59,35.61,35.2,35.35,255400.0,29.5845,29.6011,29.2603,29.385,255400.0
2005-10-18 15:00:00,35.36,35.5,35.27,35.35,320300.0,29.3933,29.5097,29.3185,29.385,320300.0
2005-10-18 15:30:00,35.36,35.42,35.14,35.2,591400.0,29.3933,29.4432,29.2104,29.2603,591400.0
2005-10-19 09:30:00,34.9,34.91,34.25,34.55,971000.0,29.0109,29.0192,28.4706,28.72,971000.0
2005-10-19 10:00:00,34.53,35.04,34.5,34.83,512900.0,28.7033,29.1273,28.6784,28.9527,512900.0
2005-10-19 10:30:00,34.84,34.95,34.75,34.79,412400.0,28.961,29.0525,28.8862,28.9195,412400.0
2005-10-19 11:00:00,34.8,35.1,34.75,34.95,557600.0,28.9278,29.1772,28.8862,29.0525,557600.0
2005-10-19 11:30:00,34.96,35.02,34.75,34.8,312800.0,29.0608,29.1107,28.8862,28.9278,312800.0
2005-10-19 12:00:00,34.79,34.9,34.74,34.87,472400.0,28.9195,29.0109,28.8779,28.986,472400.0
2005-10-19 12:30:00,34.87,34.93,34.85,34.89,203900.0,28.986,29.0358,28.9693,29.0026,203900.0
2005-10-19 13:00:00,34.87,35.03,34.83,35.0,440700.0,28.986,29.119,28.9527,29.094,440700.0
2005-10-19 13:30:00,35.02,35.43,34.99,35.43,789600.0,29.1107,29.4515,29.0857,29.4515,789600.0
2005-10-19 14:00:00,35.43,35.8,35.41,35.79,490000.0,29.4515,29.759,29.4349,29.7507,490000.0
2005-10-19 14:30:00,35.8,36.31,35.77,36.25,498000.0,29.759,30.183,29.7341,30.1331,498000.0
2005-10-19 15:00:00,36.26,36.95,36.25,36.91,735900.0,30.1414,30.715,30.1331,30.6817,735900.0
2005-10-19 15:30:00,36.93,37.37,36.83,37.27,708900.0,30.6984,31.0641,30.6152,30.981,708900.0
2005-10-20 09:30:00,37.31,37.99,36.91,37.71,636500.0,31.0142,31.5795,30.6817,31.3467,636500.0
2005-10-20 10:00:00,37.72,38.2,37.47,37.51,647000.0,31.3551,31.7541,31.1472,31.1805,647000.0
2005-10-20 10:30:00,37.5,37.55,36.96,37.28,511300.0,31.1722,31.2137,30.7233,30.9893,511300.0
2005-10-20 11:00:00,37.28,37.29,36.9,37.25,462100.0,30.9893,30.9976,30.6734,30.9644,462100.0
2005-10-20 11:30:00,37.24,37.26,36.99,37.04,183800.0,30.9561,30.9727,30.7482,30.7898,183800.0
2005-10-20 12:00:00,37.05,37.27,36.83,36.94,396500.0,30.7981,30.981,30.6152,30.7067,396500.0
2005-10-20 12:30:00,36.94,37.07,36.83,36.9,326000.0,30.7067,30.8147,30.6152,30.6734,326000.0
2005-10-20 13:00:00,36.89,37.2,36.89,37.04,294600.0,30.6651,30.9228,30.6651,30.7898,294600.0
2005-10-20 13:30:00,37.05,37.13,36.96,36.97,170100.0,30.7981,30.8646,30.7233,30.7316,170100.0
2005-10-20 14:00:00,37.01,37.1,36.85,36.94,268500.0,30.7649,30.8397,30.6319,30.7067,268500.0
2005-10-20 14:30:00,36.93,37.08,36.9,37.0,410900.0,30.6984,30.8231,30.6734,30.7566,410900.0
2005-10-20 15:00:00,37.01,37.08,36.7,36.86,499500.0,30.7649,30.8231,30.5072,30.6402,499500.0
2005-10-20 15:30:00,36.9,37.13,36.87,37.06,669300.0,30.6734,30.8646,30.6485,30.8064,669300.0
2005-10-21 09:30:00,37.29,37.88,37.28,37.67,550800.0,30.9976,31.4881,30.9893,31.3135,550800.0
2005-10-21 10:00:00,37.66,37.77,37.48,37.76,454800.0,31.3052,31.3966,31.1556,31.3883,454800.0
2005-10-21 10:30:00,37.76,37.78,37.43,37.5,506800.0,31.3883,31.4049,31.114,31.1722,506800.0
2005-10-21 11:00:00,37.48,37.55,37.36,37.48,239700.0,31.1556,31.2137,31.0558,31.1556,239700.0
2005-10-21 11:30:00,37.48,37.48,37.0,37.04,235800.0,31.1556,31.1556,30.7566,30.7898,235800.0
2005-10-21 12:00:00,37.04,37.29,36.99,37.25,253600.0,30.7898,30.9976,30.7482,30.9644,253600.0
2005-10-21 12:30:00,37.22,37.42,37.18,37.4,152700.0,30.9394,31.1057,30.9062,31.0891,152700.0
2005-10-21 13:00:00,37.43,37.43,37.22,37.23,157500.0,31.114,31.114,30.9394,30.9477,157500.0
2005-10-21 13:30:00,37.25,37.45,37.23,37.42,198300.0,30.9644,31.1306,30.9477,31.1057,198300.0
2005-10-21 14:00:00,37.45,37.47,37.3,37.42,309800.0,31.1306,31.1472,31.0059,31.1057,309800.0
2005-10-21 14:30:00,37.42,37.46,37.27,37.31,202800.0,31.1057,31.1389,30.981,31.0142,202800.0
2005-10-21 15:00:00,37.32,37.33,37.04,37.12,185900.0,31.0226,31.0309,30.7898,30.8563,185900.0
2005-10-21 15:30:00,37.09,37.09,36.53,36.56,855500.0,30.8314,30.8314,30.3659,30.3908,855500.0
2005-10-24 09:30:00,36.8,37.52,36.75,37.51,382000.0,30.5903,31.1888,30.5487,31.1805,382000.0
2005-10-24 10:00:00,37.5,37.61,36.84,36.96,385800.0,31.1722,31.2636,30.6236,30.7233,385800.0
2005-10-24 10:30:00,36.95,37.08,36.27,36.27,324200.0,30.715,30.8231,30.1497,30.1497,324200.0
2005-10-24 11:00:00,36.3,36.95,36.25,36.85,352900.0,30.1747,30.715,30.1331,30.6319,352900.0
2005-10-24 11:30:00,36.84,36.94,36.63,36.84,222000.0,30.6236,30.7067,30.449,30.6236,222000.0
2005-10-24 12:00:00,36.86,37.03,36.69,36.97,156400.0,30.6402,30.7815,30.4989,30.7316,156400.0
2005-10-24 12:30:00,36.97,37.17,36.9,37.09,242600.0,30.7316,30.8979,30.6734,30.8314,242600.0
2005-10-24 13:00:00,37.08,37.22,36.93,37.0,151500.0,30.8231,30.9394,30.6984,30.7566,151500.0
2005-10-24 13:30:00,36.99,37.13,36.95,37.0,178200.0,30.7482,30.8646,30.715,30.7566,178200.0
2005-10-24 14:00:00,37.0,37.15,36.96,37.05,173400.0,30.7566,30.8812,30.7233,30.7981,173400.0
2005-10-24 14:30:00,37.06,37.15,36.9,37.09,191200.0,30.8064,30.8812,30.6734,30.8314,191200.0
2005-10-24 15:00:00,37.09,37.18,37.04,37.12,165500.0,30.8314,30.9062,30.7898,30.8563,165500.0
2005-10-24 15:30:00,37.11,37.44,37.08,37.2,506700.0,30.848,31.1223,30.8231,30.9228,506700.0
2005-10-25 09:30:00,37.48,37.61,37.24,37.52,256700.0,31.1556,31.2636,30.9561,31.1888,256700.0
2005-10-25 10:00:00,37.51,37.79,37.35,37.78,256500.0,31.1805,31.4132,31.0475,31.4049,256500.0
2005-10-25 10:30:00,37.78,37.79,37.46,37.65,235900.0,31.4049,31.4132,31.1389,31.2969,235900.0
2005-10-25 11:00:00,37.64,37.68,37.05,37.29,162500.0,31.2886,31.3218,30.7981,30.9976,162500.0
2005-10-25 11:30:00,37.24,37.3,37.01,37.06,159300.0,30.9561,31.0059,30.7649,30.8064,159300.0
2005-10-25 12:00:00,37.09,37.35,37.02,37.19,160200.0,30.8314,31.0475,30.7732,30.9145,160200.0
2005-10-25 12:30:00,37.22,37.28,37.09,37.09,234700.0,30.9394,30.9893,30.8314,30.8314,234700.0
2005-10-25 13:00:00,37.09,37.25,37.04,37.17,127300.0,30.8314,30.9644,30.7898,30.8979,127300.0
2005-10-25 13:30:00,37.18,37.21,36.9,37.08,197500.0,30.9062,30.9311,30.6734,30.8231,197500.0
2005-10-25 14:00:00,37.04,37.19,36.98,37.05,166900.0,30.7898,30.9145,30.7399,30.7981,166900.0
2005-10-25 14:30:00,37.06,37.3,37.06,37.26,140800.0,30.8064,31.0059,30.8064,30.9727,140800.0
2005-10-25 15:00:00,37.26,37.34,37.15,37.31,229300.0,30.9727,31.0392,30.8812,31.0142,229300.0
2005-10-25 15:30:00,37.31,37.43,37.21,37.35,361400.0,31.0142,31.114,30.9311,31.0475,361400.0
2005-10-26 09:30:00,37.43,37.44,36.39,36.62,350100.0,31.114,31.1223,30.2495,30.4407,350100.0
2005-10-26 10:00:00,36.6,36.83,36.56,36.7,225900.0,30.4241,30.6152,30.3908,30.5072,225900.0
2005-10-26 10:30:00,36.73,36.97,36.6,36.72,146600.0,30.5321,30.7316,30.4241,30.5238,146600.0
2005-10-26 11:00:00,36.73,37.14,36.48,37.03,145500.0,30.5321,30.8729,30.3243,30.7815,145500.0
2005-10-26 11:30:00,37.03,37.34,36.75,36.76,170000.0,30.7815,31.0392,30.5487,30.5571,170000.0
2005-10-26 12:00:00,36.76,37.13,36.74,36.95,117700.0,30.5571,30.8646,30.5404,30.715,117700.0
2005-10-26 12:30:00,36.94,37.12,36.87,36.97,54800.0,30.7067,30.8563,30.6485,30.7316,54800.0
2005-10-26 13:00:00,36.96,37.04,36.8,36.95,110500.0,30.7233,30.7898,30.5903,30.715,110500.0
2005-10-26 13:30:00,36.95,37.0,36.7,36.89,77000.0,30.715,30.7566,30.5072,30.6651,77000.0
2005-10-26 14:00:00,36.87,37.13,36.84,36.94,101000.0,30.6485,30.8646,30.6236,30.7067,101000.0
2005-10-26 14:30:00,36.94,37.0,36.76,36.82,142600.0,30.7067,30.7566,30.5571,30.6069,142600.0
2005-10-26 15:00:00,36.86,36.98,36.7,36.8,219400.0,30.6402,30.7399,30.5072,30.5903,219400.0
2005-10-26 15:30:00,36.8,36.86,36.38,36.45,299800.0,30.5903,30.6402,30.2412,30.2994,299800.0
2005-10-27 09:30:00,36.9,37.01,36.5,36.95,516300.0,30.6734,30.7649,30.3409,30.715,516300.0
2005-10-27 10:00:00,36.96,36.96,35.4,35.53,737900.0,30.7233,30.7233,29.4265,29.5346,737900.0
2005-10-27 10:30:00,35.53,35.7,35.03,35.18,534700.0,29.5346,29.6759,29.119,29.2437,534700.0
2005-10-27 11:00:00,35.18,35.9,35.18,35.7,327300.0,29.2437,29.8422,29.2437,29.6759,327300.0
2005-10-27 11:30:00,35.71,35.83,35.47,35.67,195500.0,29.6842,29.784,29.4847,29.651,195500.0
2005-10-27 12:00:00,35.67,36.01,35.62,35.99,146900.0,29.651,29.9336,29.6094,29.917,146900.0
2005-10-27 12:30:00,35.98,36.29,35.85,35.95,165700.0,29.9087,30.1664,29.8006,29.8837,165700.0
2005-10-27 13:00:00,35.96,36.01,35.78,35.85,219400.0,29.892,29.9336,29.7424,29.8006,219400.0
2005-10-27 13:30:00,35.85,36.26,35.85,36.22,158000.0,29.8006,30.1414,29.8006,30.1082,158000.0
2005-10-27 14:00:00,36.22,36.26,35.85,36.06,138100.0,30.1082,30.1414,29.8006,29.9752,138100.0
2005-10-27 14:30:00,36.07,36.16,35.93,35.97,157200.0,29.9835,30.0583,29.8671,29.9004,157200.0
2005-10-27 15:00:00,35.94,36.0,35.71,35.91,205100.0,29.8754,29.9253,29.6842,29.8505,205100.0
2005-10-27 15:30:00,35.85,35.99,35.75,35.93,323000.0,29.8006,29.917,29.7175,29.8671,323000.0
2005-10-28 09:30:00,35.93,36.31,35.64,35.64,266000.0,29.8671,30.183,29.626,29.626,266000.0
2005-10-28 10:00:00,35.65,35.74,35.3,35.74,325800.0,29.6344,29.7092,29.3434,29.7092,325800.0
2005-10-28 10:30:00,35.74,35.85,35.49,35.72,229300.0,29.7092,29.8006,29.5014,29.6925,229300.0
2005-10-28 11:00:00,35.71,35.99,35.69,35.94,251500.0,29.6842,29.917,29.6676,29.8754,251500.0
2005-10-28 11:30:00,35.94,36.31,35.87,36.27,599000.0,29.8754,30.183,29.8172,30.1497,599000.0
2005-10-28 12:00:00,36.26,36.35,35.75,35.88,460100.0,30.1414,30.2162,29.7175,29.8255,460100.0
2005-10-28 12:30:00,35.88,36.05,35.85,36.0,114600.0,29.8255,29.9669,29.8006,29.9253,114600.0
2005-10-28 13:00:00,36.0,36.14,35.95,36.13,219800.0,29.9253,30.0417,29.8837,30.0334,219800.0
2005-10-28 13:30:00,36.11,36.26,36.08,36.23,147500.0,30.0167,30.1414,29.9918,30.1165,147500.0
2005-10-28 14:00:00,36.2,36.34,36.13,36.28,159700.0,30.0915,30.2079,30.0334,30.158,159700.0
2005-10-28 14:30:00,36.28,36.46,36.27,36.42,248000.0,30.158,30.3077,30.1497,30.2744,248000.0
2005-10-28 15:00:00,36.43,36.61,36.39,36.47,224900.0,30.2827,30.4324,30.2495,30.316,224900.0
2005-10-28 15:30:00,36.49,36.51,36.27,36.27,720600.0,30.3326,30.3492,30.1497,30.1497,720600.0
2005-10-31 09:30:00,36.75,38.19,36.6,38.19,462300.0,30.5487,31.7458,30.4241,31.7458,462300.0
2005-10-31 10:00:00,38.19,38.3,37.7,38.16,596600.0,31.7458,31.8372,31.3384,31.7208,596600.0
2005-10-31 10:30:00,38.15,38.3,37.9,37.97,409900.0,31.7125,31.8372,31.5047,31.5629,409900.0
2005-10-31 11:00:00,37.97,38.14,37.79,37.99,172300.0,31.5629,31.7042,31.4132,31.5795,172300.0
2005-10-31 11:30:00,38.02,38.14,37.79,37.8,112200.0,31.6044,31.7042,31.4132,31.4216,112200.0
2005-10-31 12:00:00,37.8,38.05,37.71,37.8,152400.0,31.4216,31.6294,31.3467,31.4216,152400.0
2005-10-31 12:30:00,37.8,37.82,37.66,37.68,133700.0,31.4216,31.4382,31.3052,31.3218,133700.0
2005-10-31 13:00:00,37.69,37.87,37.66,37.71,134800.0,31.3301,31.4797,31.3052,31.3467,134800.0
2005-10-31 13:30:00,37.71,37.73,37.56,37.68,132600.0,31.3467,31.3634,31.2221,31.3218,132600.0
2005-10-31 14:00:00,37.68,37.8,37.45,37.5,162300.0,31.3218,31.4216,31.1306,31.1722,162300.0
2005-10-31 14:30:00,37.5,37.84,37.5,37.75,245500.0,31.1722,31.4548,31.1722,31.38,245500.0
2005-10-31 15:00:00,37.73,37.9,37.67,37.88,271400.0,31.3634,31.5047,31.3135,31.4881,271400.0
2005-10-31 15:30:00,37.88,38.0,37.71,37.78,373500.0,31.4881,31.5878,31.3467,31.4049,373500.0
2005-11-01 09:30:00,37.5,37.75,37.1,37.33,254200.0,31.1722,31.38,30.8397,31.0309,254200.0
2005-11-01 10:00:00,37.32,37.84,37.27,37.6,202400.0,31.0226,31.4548,30.981,31.2553,202400.0
2005-11-01 10:30:00,37.62,37.72,37.5,37.71,136300.0,31.2719,31.3551,31.1722,31.3467,136300.0
2005-11-01 11:00:00,37.72,37.74,37.55,37.74,127600.0,31.3551,31.3717,31.2137,31.3717,127600.0
2005-11-01 11:30:00,37.75,37.93,37.68,37.82,153200.0,31.38,31.5296,31.3218,31.4382,153200.0
2005-11-01 12:00:00,37.82,38.13,37.75,37.96,143100.0,31.4382,31.6959,31.38,31.5546,143100.0
2005-11-01 12:30:00,37.96,38.1,37.87,37.95,127700.0,31.5546,31.6709,31.4797,31.5462,127700.0
2005-11-01 13:00:00,37.95,38.09,37.88,38.02,195300.0,31.5462,31.6626,31.4881,31.6044,195300.0
2005-11-01 13:30:00,38.0,38.33,37.99,38.3,269500.0,31.5878,31.8621,31.5795,31.8372,269500.0
2005-11-01 14:00:00,38.3,38.61,38.12,38.59,307200.0,31.8372,32.0949,31.6876,32.0783,307200.0
2005-11-01 14:30:00,38.59,38.93,38.59,38.76,550700.0,32.0783,32.3609,32.0783,32.2196,550700.0
2005-11-01 15:00:00,38.76,38.97,38.58,38.86,550700.0,32.2196,32.3941,32.0699,32.3027,550700.0
2005-11-01 15:30:00,38.87,39.11,38.8,38.98,586200.0,32.311,32.5105,32.2528,32.4024,586200.0
2005-11-02 09:30:00,39.01,40.4,39.01,40.38,494000.0,32.4274,33.5828,32.4274,33.5662,494000.0
2005-11-02 10:00:00,40.39,40.75,40.03,40.63,319800.0,33.5745,33.8738,33.2753,33.774,319800.0
2005-11-02 10:30:00,40.63,41.05,40.56,40.89,455900.0,33.774,34.1231,33.7158,33.9901,455900.0
2005-11-02 11:00:00,40.92,41.4,40.92,41.07,422400.0,34.0151,34.4141,34.0151,34.1398,422400.0
2005-11-02 11:30:00,41.08,41.1,40.61,40.7,251900.0,34.1481,34.1647,33.7574,33.8322,251900.0
2005-11-02 12:00:00,40.7,40.72,40.36,40.47,196900.0,33.8322,33.8488,33.5496,33.641,196900.0
2005-11-02 12:30:00,40.45,40.75,40.41,40.6,165400.0,33.6244,33.8738,33.5911,33.7491,165400.0
2005-11-02 13:00:00,40.59,40.72,40.43,40.43,264100.0,33.7408,33.8488,33.6078,33.6078,264100.0
2005-11-02 13:30:00,40.49,40.76,40.42,40.69,252100.0,33.6576,33.8821,33.5995,33.8239,252100.0
2005-11-02 14:00:00,40.68,40.8,40.51,40.72,218300.0,33.8156,33.9153,33.6743,33.8488,218300.0
2005-11-02 14:30:00,40.71,40.9,40.68,40.76,220300.0,33.8405,33.9985,33.8156,33.8821,220300.0
2005-11-02 15:00:00,40.76,41.03,40.76,41.01,265500.0,33.8821,34.1065,33.8821,34.0899,265500.0
2005-11-02 15:30:00,41.02,41.02,40.86,40.97,452300.0,34.0982,34.0982,33.9652,34.0566,452300.0
2005-11-03 09:30:00,41.95,41.95,41.46,41.72,260900.0,34.8713,34.8713,34.464,34.6801,260900.0
2005-11-03 10:00:00,41.72,41.9,40.79,40.8,442300.0,34.6801,34.8297,33.907,33.9153,442300.0
2005-11-03 10:30:00,40.8,41.08,40.68,40.96,343000.0,33.9153,34.1481,33.8156,34.0483,343000.0
2005-11-03 11:00:00,40.96,40.97,40.51,40.55,315500.0,34.0483,34.0566,33.6743,33.7075,315500.0
2005-11-03 11:30:00,40.57,40.89,40.53,40.69,228000.0,33.7241,33.9901,33.6909,33.8239,228000.0
2005-11-03 12:00:00,40.69,40.97,40.64,40.8,336700.0,33.8239,34.0566,33.7823,33.9153,336700.0
2005-11-03 12:30:00,40.79,40.98,40.77,40.92,193300.0,33.907,34.065,33.8904,34.0151,193300.0
2005-11-03 13:00:00,40.93,41.0,40.85,40.95,185200.0,34.0234,34.0816,33.9569,34.04,185200.0
2005-11-03 13:30:00,40.96,41.03,40.85,40.93,211300.0,34.0483,34.1065,33.9569,34.0234,211300.0
2005-11-03 14:00:00,40.93,41.02,40.82,40.87,228800.0,34.0234,34.0982,33.932,33.9735,228800.0
2005-11-03 14:30:00,40.87,40.9,40.53,40.55,396600.0,33.9735,33.9985,33.6909,33.7075,396600.0
2005-11-03 15:00:00,40.58,40.58,40.26,40.48,372100.0,33.7325,33.7325,33.4665,33.6493,372100.0
2005-11-03 15:30:00,40.5,40.6,40.25,40.6,270000.0,33.666,33.7491,33.4581,33.7491,270000.0
2005-11-04 09:30:00,40.56,40.79,40.15,40.33,363000.0,33.7158,33.907,33.375,33.5246,363000.0
2005-11-04 10:00:00,40.36,40.52,39.85,39.89,283000.0,33.5496,33.6826,33.1256,33.1589,283000.0
2005-11-04 10:30:00,39.88,39.88,39.46,39.72,310900.0,33.1506,33.1506,32.8014,33.0176,310900.0
2005-11-04 11:00:00,39.7,40.07,39.49,39.89,284800.0,33.001,33.3085,32.8264,33.1589,284800.0
2005-11-04 11:30:00,39.92,40.04,39.82,39.9,131000.0,33.1838,33.2836,33.1007,33.1672,131000.0
2005-11-04 12:00:00,39.89,40.24,39.83,40.21,122800.0,33.1589,33.4498,33.109,33.4249,122800.0
2005-11-04 12:30:00,40.2,40.34,40.03,40.25,87500.0,33.4166,33.533,33.2753,33.4581,87500.0
2005-11-04 13:00:00,40.25,40.6,40.17,40.26,177500.0,33.4581,33.7491,33.3916,33.4665,177500.0
2005-11-04 13:30:00,40.23,40.45,40.21,40.3,82500.0,33.4415,33.6244,33.4249,33.4997,82500.0
2005-11-04 14:00:00,40.31,40.33,40.17,40.31,90800.0,33.508,33.5246,33.3916,33.508,90800.0
2005-11-04 14:30:00,40.28,40.34,40.15,40.3,83600.0,33.4831,33.533,33.375,33.4997,83600.0
2005-11-04 15:00:00,40.28,40.36,40.17,40.29,102900.0,33.4831,33.5496,33.3916,33.4914,102900.0
2005-11-04 15:30:00,40.3,40.4,40.18,40.3,138000.0,33.4997,33.5828,33.4,33.4997,138000.0
2005-11-07 09:30:00,40.93,40.98,40.26,40.4,263800.0,34.0234,34.065,33.4665,33.5828,263800.0
2005-11-07 10:00:00,40.41,40.53,40.15,40.36,238100.0,33.5911,33.6909,33.375,33.5496,238100.0
2005-11-07 10:30:00,40.35,40.66,40.31,40.66,134900.0,33.5413,33.799,33.508,33.799,134900.0
2005-11-07 11:00:00,40.67,40.78,40.22,40.52,139100.0,33.8073,33.8987,33.4332,33.6826,139100.0
2005-11-07 11:30:00,40.52,41.18,40.42,40.95,211300.0,33.6826,34.2312,33.5995,34.04,211300.0
2005-11-07 12:00:00,40.98,41.1,40.81,40.88,245900.0,34.065,34.1647,33.9236,33.9818,245900.0
2005-11-07 12:30:00,40.88,40.96,40.84,40.88,116500.0,33.9818,34.0483,33.9486,33.9818,116500.0
2005-11-07 13:00:00,40.87,41.15,40.85,41.05,154800.0,33.9735,34.2063,33.9569,34.1231,154800.0
2005-11-07 13:30:00,41.06,41.16,40.97,41.11,138100.0,34.1315,34.2146,34.0566,34.173,138100.0
2005-11-07 14:00:00,41.13,41.22,41.0,41.1,152200.0,34.1897,34.2645,34.0816,34.1647,152200.0
2005-11-07 14:30:00,41.1,41.28,41.09,41.24,138900.0,34.1647,34.3143,34.1564,34.2811,138900.0
2005-11-07 15:00:00,41.24,41.27,41.13,41.27,176600.0,34.2811,34.306,34.1897,34.306,176600.0
2005-11-07 15:30:00,41.27,41.5,41.22,41.47,364100.0,34.306,34.4972,34.2645,34.4723,364100.0
2005-11-08 09:30:00,38.75,38.75,36.69,38.15,1576200.0,32.2113,32.2113,30.4989,31.7125,1576200.0
2005-11-08 10:00:00,38.18,38.55,37.99,38.39,1201700.0,31.7374,32.045,31.5795,31.912,1201700.0
2005-11-08 10:30:00,38.39,38.74,38.39,38.69,549700.0,31.912,32.2029,31.912,32.1614,549700.0
2005-11-08 11:00:00,38.69,38.95,38.51,38.57,532900.0,32.1614,32.3775,32.0118,32.0616,532900.0
2005-11-08 11:30:00,38.57,38.69,38.42,38.52,290500.0,32.0616,32.1614,31.9369,32.0201,290500.0
2005-11-08 12:00:00,38.55,38.68,38.45,38.48,202100.0,32.045,32.1531,31.9619,31.9868,202100.0
2005-11-08 12:30:00,38.47,38.6,38.47,38.59,135600.0,31.9785,32.0866,31.9785,32.0783,135600.0
2005-11-08 13:00:00,38.59,38.69,38.53,38.62,164700.0,32.0783,32.1614,32.0284,32.1032,164700.0
2005-11-08 13:30:00,38.65,38.83,38.63,38.81,304700.0,32.1281,32.2778,32.1115,32.2611,304700.0
2005-11-08 14:00:00,38.8,38.88,38.67,38.74,244400.0,32.2528,32.3193,32.1448,32.2029,244400.0
2005-11-08 14:30:00,38.7,38.8,38.51,38.53,540500.0,32.1697,32.2528,32.0118,32.0284,540500.0
2005-11-08 15:00:00,38.53,38.54,38.01,38.05,562000.0,32.0284,32.0367,31.5961,31.6294,562000.0
2005-11-08 15:30:00,38.04,38.18,37.7,37.81,896400.0,31.6211,31.7374,31.3384,31.4299,896400.0
2005-11-09 09:30:00,37.5,38.36,37.41,37.57,671000.0,31.1722,31.8871,31.0974,31.2304,671000.0
2005-11-09 10:00:00,37.58,37.61,37.09,37.26,422300.0,31.2387,31.2636,30.8314,30.9727,422300.0
2005-11-09 10:30:00,37.26,37.37,37.11,37.37,257100.0,30.9727,31.0641,30.848,31.0641,257100.0
2005-11-09 11:00:00,37.36,37.52,37.3,37.4,245800.0,31.0558,31.1888,31.0059,31.0891,245800.0
2005-11-09 11:30:00,37.41,37.58,37.31,37.48,226200.0,31.0974,31.2387,31.0142,31.1556,226200.0
2005-11-09 12:00:00,37.49,37.67,37.36,37.65,216000.0,31.1639,31.3135,31.0558,31.2969,216000.0
2005-11-09 12:30:00,37.64,37.75,37.44,37.65,152900.0,31.2886,31.38,31.1223,31.2969,152900.0
2005-11-09 13:00:00,37.66,37.7,37.48,37.61,176200.0,31.3052,31.3384,31.1556,31.2636,176200.0
2005-11-09 13:30:00,37.61,37.63,37.34,37.44,99200.0,31.2636,31.2802,31.0392,31.1223,99200.0
2005-11-09 14:00:00,37.45,37.5,37.31,37.34,79000.0,31.1306,31.1722,31.0142,31.0392,79000.0
2005-11-09 14:30:00,37.34,37.34,37.08,37.12,247500.0,31.0392,31.0392,30.8231,30.8563,247500.0
2005-11-09 15:00:00,37.12,37.12,36.91,36.99,323300.0,30.8563,30.8563,30.6817,30.7482,323300.0
2005-11-09 15:30:00,37.0,37.11,36.97,37.08,815500.0,30.7566,30.848,30.7316,30.8231,815500.0
2005-11-10 09:30:00,37.23,37.57,37.07,37.37,349600.0,30.9477,31.2304,30.8147,31.0641,349600.0
2005-11-10 10:00:00,37.37,37.47,37.19,37.32,297300.0,31.0641,31.1472,30.9145,31.0226,297300.0
2005-11-10 10:30:00,37.32,37.48,37.18,37.4,260000.0,31.0226,31.1556,30.9062,31.0891,260000.0
2005-11-10 11:00:00,37.45,37.7,37.4,37.61,173100.0,31.1306,31.3384,31.0891,31.2636,173100.0
2005-11-10 11:30:00,37.61,37.61,37.39,37.47,77100.0,31.2636,31.2636,31.0807,31.1472,77100.0
2005-11-10 12:00:00,37.46,37.66,37.45,37.62,131200.0,31.1389,31.3052,31.1306,31.2719,131200.0
2005-11-10 12:30:00,37.61,37.78,37.59,37.71,68000.0,31.2636,31.4049,31.247,31.3467,68000.0
2005-11-10 13:00:00,37.7,38.25,37.7,38.25,166900.0,31.3384,31.7956,31.3384,31.7956,166900.0
2005-11-10 13:30:00,38.25,38.66,38.08,38.59,171600.0,31.7956,32.1364,31.6543,32.0783,171600.0
2005-11-10 14:00:00,38.57,38.61,38.41,38.55,134000.0,32.0616,32.0949,31.9286,32.045,134000.0
2005-11-10 14:30:00,38.53,38.61,38.41,38.51,147100.0,32.0284,32.0949,31.9286,32.0118,147100.0
2005-11-10 15:00:00,38.52,38.57,38.33,38.43,180000.0,32.0201,32.0616,31.8621,31.9453,180000.0
2005-11-10 15:30:00,38.44,38.49,38.32,38.46,324000.0,31.9536,31.9951,31.8538,31.9702,324000.0
2005-11-11 09:30:00,38.5,39.4,38.42,39.34,292500.0,32.0034,32.7516,31.9369,32.7017,292500.0
2005-11-11 10:00:00,39.33,39.33,38.74,38.74,207500.0,32.6934,32.6934,32.2029,32.2029,207500.0
2005-11-11 10:30:00,38.73,38.8,38.5,38.59,189100.0,32.1946,32.2528,32.0034,32.0783,189100.0
2005-11-11 11:00:00,38.6,38.65,38.52,38.58,76400.0,32.0866,32.1281,32.0201,32.0699,76400.0
2005-11-11 11:30:00,38.57,38.64,38.49,38.59,109200.0,32.0616,32.1198,31.9951,32.0783,109200.0
2005-11-11 12:00:00,38.6,38.6,38.49,38.52,73400.0,32.0866,32.0866,31.9951,32.0201,73400.0
2005-11-11 12:30:00,38.51,38.53,38.32,38.32,63500.0,32.0118,32.0284,31.8538,31.8538,63500.0
2005-11-11 13:00:00,38.32,38.39,38.28,38.34,77400.0,31.8538,31.912,31.8206,31.8704,77400.0
2005-11-11 13:30:00,38.33,38.35,38.21,38.3,61700.0,31.8621,31.8788,31.7624,31.8372,61700.0
2005-11-11 14:00:00,38.29,38.35,38.17,38.35,108400.0,31.8289,31.8788,31.7291,31.8788,108400.0
2005-11-11 14:30:00,38.35,38.47,38.35,38.36,79500.0,31.8788,31.9785,31.8788,31.8871,79500.0
2005-11-11 15:00:00,38.37,38.41,38.32,38.32,84500.0,31.8954,31.9286,31.8538,31.8538,84500.0
2005-11-11 15:30:00,38.32,38.6,38.31,38.5,214800.0,31.8538,32.0866,31.8455,32.0034,214800.0
2005-11-14 09:30:00,38.4,38.86,38.15,38.65,250700.0,31.9203,32.3027,31.7125,32.1281,250700.0
2005-11-14 10:00:00,38.65,38.77,38.52,38.54,124200.0,32.1281,32.2279,32.0201,32.0367,124200.0
2005-11-14 10:30:00,38.54,38.9,38.54,38.75,153200.0,32.0367,32.3359,32.0367,32.2113,153200.0
2005-11-14 11:00:00,38.75,38.82,38.67,38.74,91700.0,32.2113,32.2694,32.1448,32.2029,91700.0
2005-11-14 11:30:00,38.74,38.75,38.61,38.67,127700.0,32.2029,32.2113,32.0949,32.1448,127700.0
2005-11-14 12:00:00,38.67,38.77,38.59,38.59,81600.0,32.1448,32.2279,32.0783,32.0783,81600.0
2005-11-14 12:30:00,38.6,38.6,38.49,38.49,66400.0,32.0866,32.0866,31.9951,31.9951,66400.0
2005-11-14 13:00:00,38.49,38.5,38.33,38.41,96600.0,31.9951,32.0034,31.8621,31.9286,96600.0
2005-11-14 13:30:00,38.43,38.59,38.37,38.56,80800.0,31.9453,32.0783,31.8954,32.0533,80800.0
2005-11-14 14:00:00,38.57,38.57,38.39,38.52,55300.0,32.0616,32.0616,31.912,32.0201,55300.0
2005-11-14 14:30:00,38.52,38.52,38.45,38.51,57100.0,32.0201,32.0201,31.9619,32.0118,57100.0
2005-11-14 15:00:00,38.51,38.67,38.46,38.66,200000.0,32.0118,32.1448,31.9702,32.1364,200000.0
2005-11-14 15:30:00,38.66,38.79,38.61,38.68,203300.0,32.1364,32.2445,32.0949,32.1531,203300.0
2005-11-15 09:30:00,38.7,38.7,38.26,38.37,242300.0,32.1697,32.1697,31.8039,31.8954,242300.0
2005-11-15 10:00:00,38.38,38.4,38.16,38.2,247900.0,31.9037,31.9203,31.7208,31.7541,247900.0
2005-11-15 10:30:00,38.2,38.4,38.08,38.34,282600.0,31.7541,31.9203,31.6543,31.8704,282600.0
2005-11-15 11:00:00,38.34,38.91,38.25,38.87,168400.0,31.8704,32.3443,31.7956,32.311,168400.0
2005-11-15 11:30:00,38.87,39.0,38.63,38.94,122700.0,32.311,32.4191,32.1115,32.3692,122700.0
2005-11-15 12:00:00,38.95,39.23,38.89,39.23,142900.0,32.3775,32.6103,32.3276,32.6103,142900.0
2005-11-15 12:30:00,39.23,39.3,39.03,39.18,108200.0,32.6103,32.6684,32.444,32.5687,108200.0
2005-11-15 13:00:00,39.18,39.27,39.11,39.15,98400.0,32.5687,32.6435,32.5105,32.5438,98400.0
2005-11-15 13:30:00,39.15,39.15,38.84,38.98,116100.0,32.5438,32.5438,32.2861,32.4024,116100.0
2005-11-15 14:00:00,38.97,39.02,38.8,38.92,104200.0,32.3941,32.4357,32.2528,32.3526,104200.0
2005-11-15 14:30:00,38.92,38.95,38.68,38.7,92900.0,32.3526,32.3775,32.1531,32.1697,92900.0
2005-11-15 15:00:00,38.7,38.7,38.51,38.62,181900.0,32.1697,32.1697,32.0118,32.1032,181900.0
2005-11-15 15:30:00,38.61,38.75,38.51,38.56,178100.0,32.0949,32.2113,32.0118,32.0533,178100.0
2005-11-16 09:30:00,38.81,39.03,38.12,38.22,372700.0,32.2611,32.444,31.6876,31.7707,372700.0
2005-11-16 10:00:00,38.22,38.29,37.71,37.8,279000.0,31.7707,31.8289,31.3467,31.4216,279000.0
2005-11-16 10:30:00,37.81,38.48,37.75,38.4,233100.0,31.4299,31.9868,31.38,31.9203,233100.0
2005-11-16 11:00:00,38.39,38.71,38.39,38.71,178400.0,31.912,32.178,31.912,32.178,178400.0
2005-11-16 11:30:00,38.73,39.0,38.62,38.92,163400.0,32.1946,32.4191,32.1032,32.3526,163400.0
2005-11-16 12:00:00,38.9,39.04,38.78,38.91,154200.0,32.3359,32.4523,32.2362,32.3443,154200.0
2005-11-16 12:30:00,38.91,38.96,38.83,38.95,101200.0,32.3443,32.3858,32.2778,32.3775,101200.0
2005-11-16 13:00:00,38.95,38.95,38.62,38.88,197100.0,32.3775,32.3775,32.1032,32.3193,197100.0
2005-11-16 13:30:00,38.9,39.11,38.83,38.98,137600.0,32.3359,32.5105,32.2778,32.4024,137600.0
2005-11-16 14:00:00,38.99,39.28,38.99,39.24,212900.0,32.4108,32.6518,32.4108,32.6186,212900.0
2005-11-16 14:30:00,39.24,39.27,39.1,39.18,119700.0,32.6186,32.6435,32.5022,32.5687,119700.0
2005-11-16 15:00:00,39.19,39.3,39.11,39.23,165600.0,32.577,32.6684,32.5105,32.6103,165600.0
2005-11-16 15:30:00,39.23,39.3,39.11,39.17,337700.0,32.6103,32.6684,32.5105,32.5604,337700.0
2005-11-17 09:30:00,39.15,39.9,38.78,39.86,378800.0,32.5438,33.1672,32.2362,33.134,378800.0
2005-11-17 10:00:00,39.89,40.05,39.64,39.86,339400.0,33.1589,33.2919,32.9511,33.134,339400.0
2005-11-17 10:30:00,39.86,39.92,39.54,39.6,181700.0,33.134,33.1838,32.8679,32.9178,181700.0
2005-11-17 11:00:00,39.61,39.68,39.43,39.53,146800.0,32.9261,32.9843,32.7765,32.8596,146800.0
2005-11-17 11:30:00,39.53,39.69,39.5,39.58,92600.0,32.8596,32.9926,32.8347,32.9012,92600.0
2005-11-17 12:00:00,39.57,39.7,39.51,39.67,131400.0,32.8929,33.001,32.843,32.976,131400.0
2005-11-17 12:30:00,39.63,39.8,39.59,39.76,125100.0,32.9428,33.0841,32.9095,33.0508,125100.0
2005-11-17 13:00:00,39.76,40.0,39.71,39.98,230400.0,33.0508,33.2503,33.0093,33.2337,230400.0
2005-11-17 13:30:00,39.98,40.45,39.98,40.39,252600.0,33.2337,33.6244,33.2337,33.5745,252600.0
2005-11-17 14:00:00,40.39,41.3,40.35,41.22,337800.0,33.5745,34.331,33.5413,34.2645,337800.0
2005-11-17 14:30:00,41.23,41.27,41.0,41.0,458600.0,34.2728,34.306,34.0816,34.0816,458600.0
2005-11-17 15:00:00,40.99,41.25,40.93,41.23,354900.0,34.0733,34.2894,34.0234,34.2728,354900.0
2005-11-17 15:30:00,41.22,41.22,40.9,41.02,483100.0,34.2645,34.2645,33.9985,34.0982,483100.0
2005-11-18 09:30:00,41.6,41.6,40.57,40.81,474900.0,34.5803,34.5803,33.7241,33.9236,474900.0
2005-11-18 10:00:00,40.81,41.32,40.78,41.24,258700.0,33.9236,34.3476,33.8987,34.2811,258700.0
2005-11-18 10:30:00,41.24,41.46,41.19,41.19,265100.0,34.2811,34.464,34.2395,34.2395,265100.0
2005-11-18 11:00:00,41.15,41.15,40.55,40.65,265200.0,34.2063,34.2063,33.7075,33.7906,265200.0
2005-11-18 11:30:00,40.67,40.67,40.41,40.46,146500.0,33.8073,33.8073,33.5911,33.6327,146500.0
2005-11-18 12:00:00,40.48,40.59,40.3,40.3,84500.0,33.6493,33.7408,33.4997,33.4997,84500.0
2005-11-18 12:30:00,40.29,40.32,40.22,40.25,65400.0,33.4914,33.5163,33.4332,33.4581,65400.0
2005-11-18 13:00:00,40.26,40.43,40.26,40.31,77400.0,33.4665,33.6078,33.4665,33.508,77400.0
2005-11-18 13:30:00,40.3,40.58,40.3,40.52,95900.0,33.4997,33.7325,33.4997,33.6826,95900.0
2005-11-18 14:00:00,40.52,40.61,40.45,40.55,117300.0,33.6826,33.7574,33.6244,33.7075,117300.0
2005-11-18 14:30:00,40.54,40.66,40.46,40.55,95100.0,33.6992,33.799,33.6327,33.7075,95100.0
2005-11-18 15:00:00,40.56,40.75,40.56,40.68,164100.0,33.7158,33.8738,33.7158,33.8156,164100.0
2005-11-18 15:30:00,40.67,40.8,40.62,40.79,219500.0,33.8073,33.9153,33.7657,33.907,219500.0
2005-11-21 09:30:00,40.85,41.17,40.75,41.07,220100.0,33.9569,34.2229,33.8738,34.1398,220100.0
2005-11-21 10:00:00,41.08,41.6,41.08,41.6,187200.0,34.1481,34.5803,34.1481,34.5803,187200.0
2005-11-21 10:30:00,41.59,41.81,41.55,41.74,191300.0,34.572,34.7549,34.5388,34.6967,191300.0
2005-11-21 11:00:00,41.72,41.9,41.62,41.86,126400.0,34.6801,34.8297,34.597,34.7965,126400.0
2005-11-21 11:30:00,41.86,41.95,41.83,41.93,165900.0,34.7965,34.8713,34.7715,34.8547,165900.0
2005-11-21 12:00:00,41.92,41.92,41.68,41.69,115600.0,34.8463,34.8463,34.6468,34.6552,115600.0
2005-11-21 12:30:00,41.72,41.75,41.65,41.72,49300.0,34.6801,34.705,34.6219,34.6801,49300.0
2005-11-21 13:00:00,41.72,41.73,41.62,41.7,44700.0,34.6801,34.6884,34.597,34.6635,44700.0
2005-11-21 13:30:00,41.7,41.71,41.61,41.64,48100.0,34.6635,34.6718,34.5887,34.6136,48100.0
2005-11-21 14:00:00,41.64,41.74,41.6,41.73,50500.0,34.6136,34.6967,34.5803,34.6884,50500.0
2005-11-21 14:30:00,41.74,41.78,41.6,41.75,100400.0,34.6967,34.73,34.5803,34.705,100400.0
2005-11-21 15:00:00,41.75,41.88,41.72,41.85,102300.0,34.705,34.8131,34.6801,34.7882,102300.0
2005-11-21 15:30:00,41.85,41.89,41.76,41.78,238000.0,34.7882,34.8214,34.7133,34.73,238000.0
2005-11-22 09:30:00,41.78,41.82,41.18,41.41,217100.0,34.73,34.7632,34.2312,34.4224,217100.0
2005-11-22 10:00:00,41.4,41.47,41.31,41.44,110300.0,34.4141,34.4723,34.3393,34.4473,110300.0
2005-11-22 10:30:00,41.42,41.45,41.28,41.31,97900.0,34.4307,34.4557,34.3143,34.3393,97900.0
2005-11-22 11:00:00,41.31,41.31,41.14,41.21,69000.0,34.3393,34.3393,34.198,34.2562,69000.0
2005-11-22 11:30:00,41.21,41.21,41.04,41.1,60500.0,34.2562,34.2562,34.1148,34.1647,60500.0
2005-11-22 12:00:00,41.13,41.19,41.08,41.13,49700.0,34.1897,34.2395,34.1481,34.1897,49700.0
2005-11-22 12:30:00,41.16,41.23,41.13,41.14,43100.0,34.2146,34.2728,34.1897,34.198,43100.0
2005-11-22 13:00:00,41.13,41.23,41.08,41.14,83400.0,34.1897,34.2728,34.1481,34.198,83400.0
2005-11-22 13:30:00,41.14,41.23,41.08,41.1,40400.0,34.198,34.2728,34.1481,34.1647,40400.0
2005-11-22 14:00:00,41.1,41.99,41.1,41.9,615400.0,34.1647,34.9045,34.1647,34.8297,615400.0
2005-11-22 14:30:00,41.9,42.31,41.9,42.26,425200.0,34.8297,35.1705,34.8297,35.129,425200.0
2005-11-22 15:00:00,42.27,42.9,42.27,42.87,551700.0,35.1373,35.661,35.1373,35.636,551700.0
2005-11-22 15:30:00,42.85,42.96,42.75,42.79,503800.0,35.6194,35.7109,35.5363,35.5695,503800.0
2005-11-23 09:30:00,42.79,43.28,42.52,43.09,302000.0,35.5695,35.9769,35.3451,35.8189,302000.0
2005-11-23 10:00:00,43.07,43.24,42.97,43.07,159000.0,35.8023,35.9436,35.7192,35.8023,159000.0
2005-11-23 10:30:00,43.02,43.31,43.02,43.13,190000.0,35.7607,36.0018,35.7607,35.8522,190000.0
2005-11-23 11:00:00,43.11,43.25,43.08,43.22,121400.0,35.8355,35.9519,35.8106,35.927,121400.0
2005-11-23 11:30:00,43.22,43.24,43.11,43.13,60100.0,35.927,35.9436,35.8355,35.8522,60100.0
2005-11-23 12:00:00,43.13,43.13,42.91,42.97,157800.0,35.8522,35.8522,35.6693,35.7192,157800.0
2005-11-23 12:30:00,42.99,43.14,42.98,43.03,99800.0,35.7358,35.8605,35.7275,35.769,99800.0
2005-11-23 13:00:00,43.03,43.08,42.97,43.03,90500.0,35.769,35.8106,35.7192,35.769,90500.0
2005-11-23 13:30:00,43.02,43.04,42.89,42.97,77100.0,35.7607,35.7774,35.6527,35.7192,77100.0
2005-11-23 14:00:00,42.97,43.08,42.93,43.0,92200.0,35.7192,35.8106,35.6859,35.7441,92200.0
2005-11-23 14:30:00,43.0,43.06,42.97,43.0,88800.0,35.7441,35.794,35.7192,35.7441,88800.0
2005-11-23 15:00:00,42.99,43.01,42.91,42.94,121900.0,35.7358,35.7524,35.6693,35.6942,121900.0
2005-11-23 15:30:00,42.94,43.02,42.87,42.99,251800.0,35.6942,35.7607,35.636,35.7358,251800.0
2005-11-25 09:30:00,42.94,43.23,42.72,42.78,96600.0,35.6942,35.9353,35.5114,35.5612,96600.0
2005-11-25 10:00:00,42.78,42.89,42.7,42.73,65100.0,35.5612,35.6527,35.4947,35.5197,65100.0
2005-11-25 10:30:00,42.73,42.88,42.63,42.8,113300.0,35.5197,35.6444,35.4365,35.5779,113300.0
2005-11-25 11:00:00,42.83,42.98,42.81,42.95,38200.0,35.6028,35.7275,35.5862,35.7025,38200.0
2005-11-25 11:30:00,42.94,43.04,42.89,43.01,40400.0,35.6942,35.7774,35.6527,35.7524,40400.0
2005-11-25 12:00:00,43.01,43.11,43.0,43.09,54400.0,35.7524,35.8355,35.7441,35.8189,54400.0
2005-11-25 12:30:00,43.08,43.21,43.03,43.2,102100.0,35.8106,35.9187,35.769,35.9104,102100.0
2005-11-25 13:00:00,43.2,43.2,43.2,43.2,10800.0,35.9104,35.9104,35.9104,35.9104,10800.0
2005-11-25 13:30:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:00:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:30:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:00:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:30:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-28 09:30:00,43.21,43.21,42.36,42.45,256700.0,35.9187,35.9187,35.2121,35.2869,256700.0
2005-11-28 10:00:00,42.44,42.52,42.09,42.12,313400.0,35.2786,35.3451,34.9877,35.0126,313400.0
2005-11-28 10:30:00,42.12,42.19,42.03,42.09,215800.0,35.0126,35.0708,34.9378,34.9877,215800.0
2005-11-28 11:00:00,42.09,42.15,41.96,41.96,127100.0,34.9877,35.0375,34.8796,34.8796,127100.0
2005-11-28 11:30:00,41.96,42.16,41.8,42.14,121100.0,34.8796,35.0458,34.7466,35.0292,121100.0
2005-11-28 12:00:00,42.11,42.12,41.95,41.98,149000.0,35.0043,35.0126,34.8713,34.8962,149000.0
2005-11-28 12:30:00,41.98,42.0,41.8,41.82,123900.0,34.8962,34.9128,34.7466,34.7632,123900.0
2005-11-28 13:00:00,41.82,41.86,41.8,41.83,106600.0,34.7632,34.7965,34.7466,34.7715,106600.0
2005-11-28 13:30:00,41.83,41.91,41.83,41.87,109200.0,34.7715,34.838,34.7715,34.8048,109200.0
2005-11-28 14:00:00,41.84,41.84,41.67,41.68,79500.0,34.7798,34.7798,34.6385,34.6468,79500.0
2005-11-28 14:30:00,41.67,41.77,41.64,41.72,75800.0,34.6385,34.7217,34.6136,34.6801,75800.0
2005-11-28 15:00:00,41.71,41.72,41.47,41.54,209900.0,34.6718,34.6801,34.4723,34.5305,209900.0
2005-11-28 15:30:00,41.54,41.64,41.49,41.56,320400.0,34.5305,34.6136,34.4889,34.5471,320400.0
2005-11-29 09:30:00,41.75,41.76,41.46,41.68,327400.0,34.705,34.7133,34.464,34.6468,327400.0
2005-11-29 10:00:00,41.69,43.25,41.69,42.18,503500.0,34.6552,35.9519,34.6552,35.0625,503500.0
2005-11-29 10:30:00,42.18,42.25,41.96,42.07,443500.0,35.0625,35.1207,34.8796,34.971,443500.0
2005-11-29 11:00:00,42.07,42.45,41.99,42.23,110800.0,34.971,35.2869,34.9045,35.104,110800.0
2005-11-29 11:30:00,42.24,42.34,42.12,42.15,169000.0,35.1123,35.1955,35.0126,35.0375,169000.0
2005-11-29 12:00:00,42.15,42.16,41.71,41.77,174200.0,35.0375,35.0458,34.6718,34.7217,174200.0
2005-11-29 12:30:00,41.77,41.94,41.69,41.85,136500.0,34.7217,34.863,34.6552,34.7882,136500.0
2005-11-29 13:00:00,41.83,42.03,41.83,41.96,187900.0,34.7715,34.9378,34.7715,34.8796,187900.0
2005-11-29 13:30:00,41.95,41.96,41.7,41.77,131500.0,34.8713,34.8796,34.6635,34.7217,131500.0
2005-11-29 14:00:00,41.78,41.9,41.67,41.81,97600.0,34.73,34.8297,34.6385,34.7549,97600.0
2005-11-29 14:30:00,41.8,42.0,41.78,41.97,109800.0,34.7466,34.9128,34.73,34.8879,109800.0
2005-11-29 15:00:00,41.94,42.03,41.84,41.94,105400.0,34.863,34.9378,34.7798,34.863,105400.0
2005-11-29 15:30:00,41.94,41.94,41.76,41.85,204900.0,34.863,34.863,34.7133,34.7882,204900.0
2005-11-30 09:30:00,41.95,42.31,41.7,42.11,131100.0,34.8713,35.1705,34.6635,35.0043,131100.0
2005-11-30 10:00:00,42.15,42.2,41.75,41.89,117400.0,35.0375,35.0791,34.705,34.8214,117400.0
2005-11-30 10:30:00,41.86,42.22,41.8,42.18,100500.0,34.7965,35.0957,34.7466,35.0625,100500.0
2005-11-30 11:00:00,42.18,42.4,42.12,42.12,99300.0,35.0625,35.2453,35.0126,35.0126,99300.0
2005-11-30 11:30:00,42.11,42.17,41.95,42.12,96500.0,35.0043,35.0542,34.8713,35.0126,96500.0
2005-11-30 12:00:00,42.14,42.29,42.04,42.1,84100.0,35.0292,35.1539,34.9461,34.996,84100.0
2005-11-30 12:30:00,42.09,42.13,41.99,42.01,57600.0,34.9877,35.0209,34.9045,34.9212,57600.0
2005-11-30 13:00:00,42.0,42.13,41.91,41.94,81300.0,34.9128,35.0209,34.838,34.863,81300.0
2005-11-30 13:30:00,41.92,42.0,41.75,41.77,109600.0,34.8463,34.9128,34.705,34.7217,109600.0
2005-11-30 14:00:00,41.77,42.04,41.76,41.88,150200.0,34.7217,34.9461,34.7133,34.8131,150200.0
2005-11-30 14:30:00,41.89,42.01,41.84,41.97,81500.0,34.8214,34.9212,34.7798,34.8879,81500.0
2005-11-30 15:00:00,41.97,42.0,41.82,41.88,78600.0,34.8879,34.9128,34.7632,34.8131,78600.0
2005-11-30 15:30:00,41.87,41.9,41.61,41.62,177100.0,34.8048,34.8297,34.5887,34.597,177100.0
2005-12-01 09:30:00,42.25,42.31,42.04,42.31,172500.0,35.1207,35.1705,34.9461,35.1705,172500.0
2005-12-01 10:00:00,42.29,42.49,42.12,42.17,142900.0,35.1539,35.3202,35.0126,35.0542,142900.0
2005-12-01 10:30:00,42.17,42.21,42.0,42.16,79300.0,35.0542,35.0874,34.9128,35.0458,79300.0
2005-12-01 11:00:00,42.15,42.26,42.0,42.0,66600.0,35.0375,35.129,34.9128,34.9128,66600.0
2005-12-01 11:30:00,42.01,42.01,41.83,41.85,75700.0,34.9212,34.9212,34.7715,34.7882,75700.0
2005-12-01 12:00:00,41.84,41.85,41.76,41.76,89000.0,34.7798,34.7882,34.7133,34.7133,89000.0
2005-12-01 12:30:00,41.77,42.05,41.71,41.76,149900.0,34.7217,34.9544,34.6718,34.7133,149900.0
2005-12-01 13:00:00,41.77,41.84,41.68,41.76,85100.0,34.7217,34.7798,34.6468,34.7133,85100.0
2005-12-01 13:30:00,41.79,41.8,41.69,41.75,89500.0,34.7383,34.7466,34.6552,34.705,89500.0
2005-12-01 14:00:00,41.75,41.89,41.74,41.86,155100.0,34.705,34.8214,34.6967,34.7965,155100.0
2005-12-01 14:30:00,41.86,42.0,41.81,41.96,99400.0,34.7965,34.9128,34.7549,34.8796,99400.0
2005-12-01 15:00:00,41.97,42.16,41.96,42.13,142600.0,34.8879,35.0458,34.8796,35.0209,142600.0
2005-12-01 15:30:00,42.12,42.25,42.11,42.21,283100.0,35.0126,35.1207,35.0043,35.0874,283100.0
2005-12-02 09:30:00,42.17,42.34,42.08,42.18,245500.0,35.0542,35.1955,34.9793,35.0625,245500.0
2005-12-02 10:00:00,42.19,42.65,42.19,42.45,125400.0,35.0708,35.4532,35.0708,35.2869,125400.0
2005-12-02 10:30:00,42.48,42.53,42.34,42.35,162900.0,35.3118,35.3534,35.1955,35.2038,162900.0
2005-12-02 11:00:00,42.35,42.47,42.31,42.46,62400.0,35.2038,35.3035,35.1705,35.2952,62400.0
2005-12-02 11:30:00,42.47,42.52,42.35,42.43,54500.0,35.3035,35.3451,35.2038,35.2703,54500.0
2005-12-02 12:00:00,42.43,42.52,42.34,42.36,107100.0,35.2703,35.3451,35.1955,35.2121,107100.0
2005-12-02 12:30:00,42.35,42.42,42.21,42.21,147800.0,35.2038,35.262,35.0874,35.0874,147800.0
2005-12-02 13:00:00,42.2,42.26,42.17,42.21,95100.0,35.0791,35.129,35.0542,35.0874,95100.0
2005-12-02 13:30:00,42.21,42.21,42.06,42.09,76100.0,35.0874,35.0874,34.9627,34.9877,76100.0
2005-12-02 14:00:00,42.1,42.14,41.96,42.1,50000.0,34.996,35.0292,34.8796,34.996,50000.0
2005-12-02 14:30:00,42.11,42.29,42.11,42.23,141400.0,35.0043,35.1539,35.0043,35.104,141400.0
2005-12-02 15:00:00,42.24,42.5,42.21,42.5,61400.0,35.1123,35.3285,35.0874,35.3285,61400.0
2005-12-02 15:30:00,42.5,42.61,42.45,42.56,279300.0,35.3285,35.4199,35.2869,35.3783,279300.0
2005-12-05 09:30:00,42.03,42.17,41.99,42.11,248300.0,34.9378,35.0542,34.9045,35.0043,248300.0
2005-12-05 10:00:00,42.11,42.18,42.03,42.14,269500.0,35.0043,35.0625,34.9378,35.0292,269500.0
2005-12-05 10:30:00,42.14,42.32,42.08,42.1,61900.0,35.0292,35.1788,34.9793,34.996,61900.0
2005-12-05 11:00:00,42.09,42.19,42.08,42.17,82100.0,34.9877,35.0708,34.9793,35.0542,82100.0
2005-12-05 11:30:00,42.15,42.24,42.06,42.18,128000.0,35.0375,35.1123,34.9627,35.0625,128000.0
2005-12-05 12:00:00,42.19,42.23,42.12,42.2,104500.0,35.0708,35.104,35.0126,35.0791,104500.0
2005-12-05 12:30:00,42.21,42.3,42.19,42.21,44300.0,35.0874,35.1622,35.0708,35.0874,44300.0
2005-12-05 13:00:00,42.18,42.24,42.18,42.22,30200.0,35.0625,35.1123,35.0625,35.0957,30200.0
2005-12-05 13:30:00,42.2,42.2,42.08,42.15,44300.0,35.0791,35.0791,34.9793,35.0375,44300.0
2005-12-05 14:00:00,42.15,42.25,42.12,42.25,52600.0,35.0375,35.1207,35.0126,35.1207,52600.0
2005-12-05 14:30:00,42.24,42.28,42.18,42.25,39600.0,35.1123,35.1456,35.0625,35.1207,39600.0
2005-12-05 15:00:00,42.25,42.3,42.16,42.26,64400.0,35.1207,35.1622,35.0458,35.129,64400.0
2005-12-05 15:30:00,42.26,42.47,42.26,42.39,151200.0,35.129,35.3035,35.129,35.237,151200.0
2005-12-06 09:30:00,42.48,43.06,42.48,43.06,178300.0,35.3118,35.794,35.3118,35.794,178300.0
2005-12-06 10:00:00,43.06,43.06,42.55,42.92,172000.0,35.794,35.794,35.37,35.6776,172000.0
2005-12-06 10:30:00,42.92,42.96,42.68,42.86,254300.0,35.6776,35.7109,35.4781,35.6277,254300.0
2005-12-06 11:00:00,42.86,42.87,42.48,42.63,123500.0,35.6277,35.636,35.3118,35.4365,123500.0
2005-12-06 11:30:00,42.67,42.7,42.55,42.57,50200.0,35.4698,35.4947,35.37,35.3867,50200.0
2005-12-06 12:00:00,42.57,42.77,42.53,42.71,136300.0,35.3867,35.5529,35.3534,35.503,136300.0
2005-12-06 12:30:00,42.69,42.74,42.58,42.58,92000.0,35.4864,35.528,35.395,35.395,92000.0
2005-12-06 13:00:00,42.58,42.62,42.52,42.53,57100.0,35.395,35.4282,35.3451,35.3534,57100.0
2005-12-06 13:30:00,42.53,42.61,42.51,42.6,102700.0,35.3534,35.4199,35.3368,35.4116,102700.0
2005-12-06 14:00:00,42.6,42.61,42.54,42.57,78200.0,35.4116,35.4199,35.3617,35.3867,78200.0
2005-12-06 14:30:00,42.57,42.63,42.55,42.63,63600.0,35.3867,35.4365,35.37,35.4365,63600.0
2005-12-06 15:00:00,42.63,42.65,42.38,42.49,106100.0,35.4365,35.4532,35.2287,35.3202,106100.0
2005-12-06 15:30:00,42.48,42.51,42.31,42.38,158000.0,35.3118,35.3368,35.1705,35.2287,158000.0
2005-12-07 09:30:00,42.45,42.47,41.8,41.95,201800.0,35.2869,35.3035,34.7466,34.8713,201800.0
2005-12-07 10:00:00,41.94,41.99,41.76,41.78,151700.0,34.863,34.9045,34.7133,34.73,151700.0
2005-12-07 10:30:00,41.79,41.88,41.28,41.32,234000.0,34.7383,34.8131,34.3143,34.3476,234000.0
2005-12-07 11:00:00,41.32,41.34,41.02,41.25,265100.0,34.3476,34.3642,34.0982,34.2894,265100.0
2005-12-07 11:30:00,41.24,41.36,41.14,41.16,98200.0,34.2811,34.3808,34.198,34.2146,98200.0
2005-12-07 12:00:00,41.15,41.3,41.1,41.2,88000.0,34.2063,34.331,34.1647,34.2478,88000.0
2005-12-07 12:30:00,41.2,41.23,41.09,41.19,46500.0,34.2478,34.2728,34.1564,34.2395,46500.0
2005-12-07 13:00:00,41.19,41.21,40.76,40.76,119000.0,34.2395,34.2562,33.8821,33.8821,119000.0
2005-12-07 13:30:00,40.76,40.9,40.59,40.67,217400.0,33.8821,33.9985,33.7408,33.8073,217400.0
2005-12-07 14:00:00,40.66,40.75,40.56,40.6,143100.0,33.799,33.8738,33.7158,33.7491,143100.0
2005-12-07 14:30:00,40.6,40.67,40.47,40.48,178800.0,33.7491,33.8073,33.641,33.6493,178800.0
2005-12-07 15:00:00,40.48,40.57,40.36,40.43,275800.0,33.6493,33.7241,33.5496,33.6078,275800.0
2005-12-07 15:30:00,40.43,40.57,40.4,40.53,377700.0,33.6078,33.7241,33.5828,33.6909,377700.0
2005-12-08 09:30:00,40.53,40.53,39.62,39.88,704600.0,33.6909,33.6909,32.9345,33.1506,704600.0
2005-12-08 10:00:00,39.91,40.75,39.88,40.27,515000.0,33.1755,33.8738,33.1506,33.4748,515000.0
2005-12-08 10:30:00,40.27,40.47,39.95,40.17,262900.0,33.4748,33.641,33.2088,33.3916,262900.0
2005-12-08 11:00:00,40.14,40.75,40.14,40.74,219300.0,33.3667,33.8738,33.3667,33.8655,219300.0
2005-12-08 11:30:00,40.75,41.08,40.7,41.08,136500.0,33.8738,34.1481,33.8322,34.1481,136500.0
2005-12-08 12:00:00,41.06,41.06,40.87,40.91,112800.0,34.1315,34.1315,33.9735,34.0068,112800.0
2005-12-08 12:30:00,40.97,40.97,40.69,40.86,107700.0,34.0566,34.0566,33.8239,33.9652,107700.0
2005-12-08 13:00:00,40.86,40.99,40.65,40.91,119900.0,33.9652,34.0733,33.7906,34.0068,119900.0
2005-12-08 13:30:00,40.95,41.18,40.9,41.16,93000.0,34.04,34.2312,33.9985,34.2146,93000.0
2005-12-08 14:00:00,41.17,41.19,40.82,40.99,93600.0,34.2229,34.2395,33.932,34.0733,93600.0
2005-12-08 14:30:00,40.98,41.04,40.75,41.03,95900.0,34.065,34.1148,33.8738,34.1065,95900.0
2005-12-08 15:00:00,41.03,41.11,40.79,40.82,100100.0,34.1065,34.173,33.907,33.932,100100.0
2005-12-08 15:30:00,40.8,40.92,40.74,40.8,120900.0,33.9153,34.0151,33.8655,33.9153,120900.0
2005-12-09 09:30:00,40.45,40.66,40.17,40.41,193800.0,33.6244,33.799,33.3916,33.5911,193800.0
2005-12-09 10:00:00,40.4,40.45,40.1,40.21,147100.0,33.5828,33.6244,33.3335,33.4249,147100.0
2005-12-09 10:30:00,40.21,40.56,40.15,40.52,134000.0,33.4249,33.7158,33.375,33.6826,134000.0
2005-12-09 11:00:00,40.51,40.62,40.43,40.52,93400.0,33.6743,33.7657,33.6078,33.6826,93400.0
2005-12-09 11:30:00,40.49,40.53,40.31,40.31,59400.0,33.6576,33.6909,33.508,33.508,59400.0
2005-12-09 12:00:00,40.31,40.48,40.3,40.39,51100.0,33.508,33.6493,33.4997,33.5745,51100.0
2005-12-09 12:30:00,40.41,40.46,40.34,40.36,65200.0,33.5911,33.6327,33.533,33.5496,65200.0
2005-12-09 13:00:00,40.35,40.55,40.32,40.44,89800.0,33.5413,33.7075,33.5163,33.6161,89800.0
2005-12-09 13:30:00,40.44,40.53,40.34,40.35,83000.0,33.6161,33.6909,33.533,33.5413,83000.0
2005-12-09 14:00:00,40.36,40.61,40.36,40.61,86900.0,33.5496,33.7574,33.5496,33.7574,86900.0
2005-12-09 14:30:00,40.63,40.76,40.58,40.65,88400.0,33.774,33.8821,33.7325,33.7906,88400.0
2005-12-09 15:00:00,40.64,40.85,40.57,40.85,157900.0,33.7823,33.9569,33.7241,33.9569,157900.0
2005-12-09 15:30:00,40.84,40.85,40.62,40.68,131800.0,33.9486,33.9569,33.7657,33.8156,131800.0
2005-12-12 09:30:00,41.0,41.39,40.88,41.22,187600.0,34.0816,34.4058,33.9818,34.2645,187600.0
2005-12-12 10:00:00,41.22,41.3,41.03,41.25,140500.0,34.2645,34.331,34.1065,34.2894,140500.0
2005-12-12 10:30:00,41.25,41.29,40.97,41.02,124600.0,34.2894,34.3227,34.0566,34.0982,124600.0
2005-12-12 11:00:00,41.03,41.05,40.7,40.7,94600.0,34.1065,34.1231,33.8322,33.8322,94600.0
2005-12-12 11:30:00,40.7,40.77,40.6,40.61,94100.0,33.8322,33.8904,33.7491,33.7574,94100.0
2005-12-12 12:00:00,40.61,40.7,40.51,40.67,85000.0,33.7574,33.8322,33.6743,33.8073,85000.0
2005-12-12 12:30:00,40.66,40.66,40.4,40.5,81600.0,33.799,33.799,33.5828,33.666,81600.0
2005-12-12 13:00:00,40.5,40.5,40.35,40.43,62000.0,33.666,33.666,33.5413,33.6078,62000.0
2005-12-12 13:30:00,40.43,40.5,40.36,40.47,78500.0,33.6078,33.666,33.5496,33.641,78500.0
2005-12-12 14:00:00,40.47,40.5,40.3,40.37,79100.0,33.641,33.666,33.4997,33.5579,79100.0
2005-12-12 14:30:00,40.39,40.52,40.34,40.51,71300.0,33.5745,33.6826,33.533,33.6743,71300.0
2005-12-12 15:00:00,40.52,40.59,40.46,40.51,120200.0,33.6826,33.7408,33.6327,33.6743,120200.0
2005-12-12 15:30:00,40.53,40.61,40.41,40.53,149700.0,33.6909,33.7574,33.5911,33.6909,149700.0
2005-12-13 09:30:00,40.45,40.65,40.2,40.41,161600.0,33.6244,33.7906,33.4166,33.5911,161600.0
2005-12-13 10:00:00,40.42,40.76,40.42,40.59,86600.0,33.5995,33.8821,33.5995,33.7408,86600.0
2005-12-13 10:30:00,40.59,40.64,40.5,40.57,65200.0,33.7408,33.7823,33.666,33.7241,65200.0
2005-12-13 11:00:00,40.58,40.85,40.56,40.85,91400.0,33.7325,33.9569,33.7158,33.9569,91400.0
2005-12-13 11:30:00,40.85,41.09,40.85,40.95,104400.0,33.9569,34.1564,33.9569,34.04,104400.0
2005-12-13 12:00:00,40.95,41.05,40.95,41.03,52800.0,34.04,34.1231,34.04,34.1065,52800.0
2005-12-13 12:30:00,41.02,41.08,40.92,41.06,32500.0,34.0982,34.1481,34.0151,34.1315,32500.0
2005-12-13 13:00:00,41.07,41.12,41.05,41.11,51200.0,34.1398,34.1813,34.1231,34.173,51200.0
2005-12-13 13:30:00,41.11,41.22,41.11,41.15,133900.0,34.173,34.2645,34.173,34.2063,133900.0
2005-12-13 14:00:00,41.15,41.89,41.1,41.65,304000.0,34.2063,34.8214,34.1647,34.6219,304000.0
2005-12-13 14:30:00,41.65,41.79,41.42,41.61,270700.0,34.6219,34.7383,34.4307,34.5887,270700.0
2005-12-13 15:00:00,41.62,41.69,41.5,41.53,177500.0,34.597,34.6552,34.4972,34.5222,177500.0
2005-12-13 15:30:00,41.52,41.62,41.49,41.49,228500.0,34.5138,34.597,34.4889,34.4889,228500.0
2005-12-14 09:30:00,41.25,42.05,41.17,42.0,306800.0,34.2894,34.9544,34.2229,34.9128,306800.0
2005-12-14 10:00:00,42.0,42.64,41.99,42.31,296000.0,34.9128,35.4449,34.9045,35.1705,296000.0
2005-12-14 10:30:00,42.32,42.48,42.16,42.39,140100.0,35.1788,35.3118,35.0458,35.237,140100.0
2005-12-14 11:00:00,42.34,42.4,42.21,42.3,201700.0,35.1955,35.2453,35.0874,35.1622,201700.0
2005-12-14 11:30:00,42.28,42.41,42.21,42.37,70700.0,35.1456,35.2537,35.0874,35.2204,70700.0
2005-12-14 12:00:00,42.36,42.49,42.32,42.38,76400.0,35.2121,35.3202,35.1788,35.2287,76400.0
2005-12-14 12:30:00,42.41,42.5,42.36,42.47,58700.0,35.2537,35.3285,35.2121,35.3035,58700.0
2005-12-14 13:00:00,42.47,42.5,42.35,42.46,90500.0,35.3035,35.3285,35.2038,35.2952,90500.0
2005-12-14 13:30:00,42.47,42.78,42.38,42.75,135900.0,35.3035,35.5612,35.2287,35.5363,135900.0
2005-12-14 14:00:00,42.75,43.1,42.72,42.93,222400.0,35.5363,35.8272,35.5114,35.6859,222400.0
2005-12-14 14:30:00,42.9,42.93,42.73,42.86,118600.0,35.661,35.6859,35.5197,35.6277,118600.0
2005-12-14 15:00:00,42.85,43.05,42.82,42.94,163700.0,35.6194,35.7857,35.5945,35.6942,163700.0
2005-12-14 15:30:00,42.94,43.0,42.77,42.79,225300.0,35.6942,35.7441,35.5529,35.5695,225300.0
2005-12-15 09:30:00,43.18,43.76,43.18,43.48,433900.0,35.8937,36.3759,35.8937,36.1431,433900.0
2005-12-15 10:00:00,43.48,43.48,42.9,42.92,319200.0,36.1431,36.1431,35.661,35.6776,319200.0
2005-12-15 10:30:00,42.92,43.19,42.83,43.18,160600.0,35.6776,35.902,35.6028,35.8937,160600.0
2005-12-15 11:00:00,43.2,43.26,43.04,43.06,141700.0,35.9104,35.9602,35.7774,35.794,141700.0
2005-12-15 11:30:00,43.05,43.06,42.95,42.95,144700.0,35.7857,35.794,35.7025,35.7025,144700.0
2005-12-15 12:00:00,42.94,43.02,42.81,43.02,154700.0,35.6942,35.7607,35.5862,35.7607,154700.0
2005-12-15 12:30:00,43.0,43.0,42.89,42.96,68800.0,35.7441,35.7441,35.6527,35.7109,68800.0
2005-12-15 13:00:00,42.96,42.96,42.75,42.75,228900.0,35.7109,35.7109,35.5363,35.5363,228900.0
2005-12-15 13:30:00,42.76,42.78,42.62,42.66,196400.0,35.5446,35.5612,35.4282,35.4615,196400.0
2005-12-15 14:00:00,42.66,42.68,42.42,42.43,157100.0,35.4615,35.4781,35.262,35.2703,157100.0
2005-12-15 14:30:00,42.42,42.42,42.14,42.17,231000.0,35.262,35.262,35.0292,35.0542,231000.0
2005-12-15 15:00:00,42.17,42.27,42.05,42.17,252700.0,35.0542,35.1373,34.9544,35.0542,252700.0
2005-12-15 15:30:00,42.18,42.2,41.99,42.1,329400.0,35.0625,35.0791,34.9045,34.996,329400.0
2005-12-16 09:30:00,42.75,43.01,42.67,42.78,406300.0,35.5363,35.7524,35.4698,35.5612,406300.0
2005-12-16 10:00:00,42.75,42.89,42.66,42.8,98800.0,35.5363,35.6527,35.4615,35.5779,98800.0
2005-12-16 10:30:00,42.8,42.8,42.62,42.73,46100.0,35.5779,35.5779,35.4282,35.5197,46100.0
2005-12-16 11:00:00,42.74,42.74,42.61,42.61,45100.0,35.528,35.528,35.4199,35.4199,45100.0
2005-12-16 11:30:00,42.6,42.61,42.17,42.32,76400.0,35.4116,35.4199,35.0542,35.1788,76400.0
2005-12-16 12:00:00,42.3,42.46,42.24,42.35,64600.0,35.1622,35.2952,35.1123,35.2038,64600.0
2005-12-16 12:30:00,42.35,42.49,42.3,42.31,60500.0,35.2038,35.3202,35.1622,35.1705,60500.0
2005-12-16 13:00:00,42.3,42.36,42.24,42.32,38900.0,35.1622,35.2121,35.1123,35.1788,38900.0
2005-12-16 13:30:00,42.32,42.41,42.27,42.35,32300.0,35.1788,35.2537,35.1373,35.2038,32300.0
2005-12-16 14:00:00,42.34,42.38,42.29,42.3,40500.0,35.1955,35.2287,35.1539,35.1622,40500.0
2005-12-16 14:30:00,42.29,42.33,42.24,42.26,59200.0,35.1539,35.1872,35.1123,35.129,59200.0
2005-12-16 15:00:00,42.26,42.32,42.2,42.3,73900.0,35.129,35.1788,35.0791,35.1622,73900.0
2005-12-16 15:30:00,42.29,42.4,42.29,42.39,149200.0,35.1539,35.2453,35.1539,35.237,149200.0
2005-12-19 09:30:00,43.25,43.25,42.46,42.51,282000.0,35.9519,35.9519,35.2952,35.3368,282000.0
2005-12-19 10:00:00,42.52,42.68,42.43,42.51,114100.0,35.3451,35.4781,35.2703,35.3368,114100.0
2005-12-19 10:30:00,42.51,42.54,42.36,42.4,139100.0,35.3368,35.3617,35.2121,35.2453,139100.0
2005-12-19 11:00:00,42.44,42.45,42.26,42.37,97300.0,35.2786,35.2869,35.129,35.2204,97300.0
2005-12-19 11:30:00,42.38,42.4,42.01,42.01,51400.0,35.2287,35.2453,34.9212,34.9212,51400.0
2005-12-19 12:00:00,42.01,42.19,42.0,42.14,38000.0,34.9212,35.0708,34.9128,35.0292,38000.0
2005-12-19 12:30:00,42.14,42.22,42.09,42.14,47400.0,35.0292,35.0957,34.9877,35.0292,47400.0
2005-12-19 13:00:00,42.14,42.2,42.0,42.0,97900.0,35.0292,35.0791,34.9128,34.9128,97900.0
2005-12-19 13:30:00,41.99,42.16,41.95,42.0,182600.0,34.9045,35.0458,34.8713,34.9128,182600.0
2005-12-19 14:00:00,41.99,42.06,41.85,41.95,80800.0,34.9045,34.9627,34.7882,34.8713,80800.0
2005-12-19 14:30:00,41.93,42.0,41.88,41.94,80700.0,34.8547,34.9128,34.8131,34.863,80700.0
2005-12-19 15:00:00,41.92,41.96,41.67,41.67,105700.0,34.8463,34.8796,34.6385,34.6385,105700.0
2005-12-19 15:30:00,41.66,41.7,41.54,41.56,371700.0,34.6302,34.6635,34.5305,34.5471,371700.0
2005-12-20 09:30:00,42.0,42.18,41.44,41.71,203200.0,34.9128,35.0625,34.4473,34.6718,203200.0
2005-12-20 10:00:00,41.7,41.72,41.23,41.39,180800.0,34.6635,34.6801,34.2728,34.4058,180800.0
2005-12-20 10:30:00,41.33,41.78,41.28,41.66,165700.0,34.3559,34.73,34.3143,34.6302,165700.0
2005-12-20 11:00:00,41.66,41.78,41.46,41.58,128900.0,34.6302,34.73,34.464,34.5637,128900.0
2005-12-20 11:30:00,41.58,41.75,41.42,41.44,77300.0,34.5637,34.705,34.4307,34.4473,77300.0
2005-12-20 12:00:00,41.44,41.83,41.44,41.79,66900.0,34.4473,34.7715,34.4473,34.7383,66900.0
2005-12-20 12:30:00,41.78,41.78,41.53,41.67,57500.0,34.73,34.73,34.5222,34.6385,57500.0
2005-12-20 13:00:00,41.67,41.75,41.6,41.63,71600.0,34.6385,34.705,34.5803,34.6053,71600.0
2005-12-20 13:30:00,41.63,41.65,41.55,41.62,74500.0,34.6053,34.6219,34.5388,34.597,74500.0
2005-12-20 14:00:00,41.61,41.63,41.54,41.55,143500.0,34.5887,34.6053,34.5305,34.5388,143500.0
2005-12-20 14:30:00,41.55,41.71,41.54,41.64,111500.0,34.5388,34.6718,34.5305,34.6136,111500.0
2005-12-20 15:00:00,41.65,41.66,41.41,41.45,67900.0,34.6219,34.6302,34.4224,34.4557,67900.0
2005-12-20 15:30:00,41.45,41.62,41.45,41.61,143100.0,34.4557,34.597,34.4557,34.5887,143100.0
2005-12-21 09:30:00,41.63,41.63,41.25,41.37,154000.0,34.6386,34.6386,34.3224,34.4223,154000.0
2005-12-21 10:00:00,41.37,41.37,41.13,41.35,82400.0,34.4223,34.4223,34.2226,34.4056,82400.0
2005-12-21 10:30:00,41.35,41.71,41.35,41.69,101700.0,34.4056,34.7052,34.4056,34.6885,101700.0
2005-12-21 11:00:00,41.68,41.91,41.6,41.79,80600.0,34.6802,34.8716,34.6136,34.7717,80600.0
2005-12-21 11:30:00,41.79,41.8,41.62,41.62,39300.0,34.7717,34.7801,34.6303,34.6303,39300.0
2005-12-21 12:00:00,41.6,41.79,41.59,41.79,34200.0,34.6136,34.7717,34.6053,34.7717,34200.0
2005-12-21 12:30:00,41.79,41.9,41.71,41.8,48100.0,34.7717,34.8633,34.7052,34.7801,48100.0
2005-12-21 13:00:00,41.81,41.84,41.7,41.78,71200.0,34.7884,34.8133,34.6969,34.7634,71200.0
2005-12-21 13:30:00,41.79,41.82,41.64,41.64,109600.0,34.7717,34.7967,34.6469,34.6469,109600.0
2005-12-21 14:00:00,41.61,41.73,41.61,41.63,65800.0,34.622,34.7218,34.622,34.6386,65800.0
2005-12-21 14:30:00,41.62,41.66,41.53,41.58,60900.0,34.6303,34.6636,34.5554,34.597,60900.0
2005-12-21 15:00:00,41.57,41.6,41.43,41.46,118900.0,34.5887,34.6136,34.4722,34.4972,118900.0
2005-12-21 15:30:00,41.47,41.61,41.43,41.58,119600.0,34.5055,34.622,34.4722,34.597,119600.0
2005-12-22 09:30:00,41.56,41.78,41.51,41.69,183200.0,34.5804,34.7634,34.5388,34.6885,183200.0
2005-12-22 10:00:00,41.69,41.72,41.4,41.65,131500.0,34.6885,34.7135,34.4472,34.6553,131500.0
2005-12-22 10:30:00,41.65,41.9,41.6,41.85,125600.0,34.6553,34.8633,34.6136,34.8217,125600.0
2005-12-22 11:00:00,41.84,41.88,41.71,41.77,76900.0,34.8133,34.8466,34.7052,34.7551,76900.0
2005-12-22 11:30:00,41.77,41.86,41.68,41.86,150600.0,34.7551,34.83,34.6802,34.83,150600.0
2005-12-22 12:00:00,41.88,41.9,41.77,41.85,77300.0,34.8466,34.8633,34.7551,34.8217,77300.0
2005-12-22 12:30:00,41.84,41.85,41.73,41.78,125600.0,34.8133,34.8217,34.7218,34.7634,125600.0
2005-12-22 13:00:00,41.78,41.81,41.65,41.74,78600.0,34.7634,34.7884,34.6553,34.7301,78600.0
2005-12-22 13:30:00,41.74,41.8,41.66,41.66,77800.0,34.7301,34.7801,34.6636,34.6636,77800.0
2005-12-22 14:00:00,41.65,41.68,41.55,41.56,62600.0,34.6553,34.6802,34.572,34.5804,62600.0
2005-12-22 14:30:00,41.56,41.76,41.54,41.68,98200.0,34.5804,34.7468,34.5637,34.6802,98200.0
2005-12-22 15:00:00,41.69,41.7,41.58,41.64,122500.0,34.6885,34.6969,34.597,34.6469,122500.0
2005-12-22 15:30:00,41.64,41.64,41.49,41.54,177500.0,34.6469,34.6469,34.5221,34.5637,177500.0
2005-12-23 09:30:00,41.75,41.81,41.41,41.7,166900.0,34.7385,34.7884,34.4556,34.6969,166900.0
2005-12-23 10:00:00,41.71,41.71,40.75,40.75,336900.0,34.7052,34.7052,33.9064,33.9064,336900.0
2005-12-23 10:30:00,40.75,41.03,40.71,41.0,110400.0,33.9064,34.1394,33.8731,34.1144,110400.0
2005-12-23 11:00:00,41.0,41.06,40.87,41.0,98200.0,34.1144,34.1643,34.0062,34.1144,98200.0
2005-12-23 11:30:00,41.0,41.0,40.8,40.83,58600.0,34.1144,34.1144,33.948,33.973,58600.0
2005-12-23 12:00:00,40.85,40.93,40.8,40.82,39200.0,33.9896,34.0562,33.948,33.9646,39200.0
2005-12-23 12:30:00,40.81,40.89,40.8,40.83,36100.0,33.9563,34.0229,33.948,33.973,36100.0
2005-12-23 13:00:00,40.84,40.85,40.7,40.73,57900.0,33.9813,33.9896,33.8648,33.8898,57900.0
2005-12-23 13:30:00,40.73,40.79,40.72,40.77,90300.0,33.8898,33.9397,33.8814,33.923,90300.0
2005-12-23 14:00:00,40.77,40.82,40.73,40.81,51800.0,33.923,33.9646,33.8898,33.9563,51800.0
2005-12-23 14:30:00,40.82,40.82,40.69,40.75,70900.0,33.9646,33.9646,33.8565,33.9064,70900.0
2005-12-23 15:00:00,40.76,40.82,40.7,40.71,91700.0,33.9147,33.9646,33.8648,33.8731,91700.0
2005-12-23 15:30:00,40.71,40.83,40.71,40.76,170300.0,33.8731,33.973,33.8731,33.9147,170300.0
2005-12-27 09:30:00,40.76,41.09,40.73,40.92,143100.0,33.9147,34.1893,33.8898,34.0478,143100.0
2005-12-27 10:00:00,40.97,41.21,40.88,41.1,120800.0,34.0895,34.2891,34.0146,34.1976,120800.0
2005-12-27 10:30:00,41.1,41.13,41.0,41.0,93800.0,34.1976,34.2226,34.1144,34.1144,93800.0
2005-12-27 11:00:00,41.0,41.04,40.89,40.96,104500.0,34.1144,34.1477,34.0229,34.0811,104500.0
2005-12-27 11:30:00,40.98,41.03,40.85,40.85,97200.0,34.0978,34.1394,33.9896,33.9896,97200.0
2005-12-27 12:00:00,40.85,40.92,40.8,40.9,51400.0,33.9896,34.0478,33.948,34.0312,51400.0
2005-12-27 12:30:00,40.87,40.92,40.84,40.89,30700.0,34.0062,34.0478,33.9813,34.0229,30700.0
2005-12-27 13:00:00,40.89,40.9,40.73,40.81,43500.0,34.0229,34.0312,33.8898,33.9563,43500.0
2005-12-27 13:30:00,40.81,40.83,40.7,40.81,123700.0,33.9563,33.973,33.8648,33.9563,123700.0
2005-12-27 14:00:00,40.81,40.97,40.78,40.97,48400.0,33.9563,34.0895,33.9314,34.0895,48400.0
2005-12-27 14:30:00,40.99,41.08,40.91,41.0,120800.0,34.1061,34.181,34.0395,34.1144,120800.0
2005-12-27 15:00:00,41.0,41.02,40.93,40.98,102200.0,34.1144,34.1311,34.0562,34.0978,102200.0
2005-12-27 15:30:00,40.98,41.01,40.91,40.99,193700.0,34.0978,34.1227,34.0395,34.1061,193700.0
2005-12-28 09:30:00,41.01,41.02,40.64,40.97,135100.0,34.1227,34.1311,33.8149,34.0895,135100.0
2005-12-28 10:00:00,41.0,41.02,40.68,40.7,96900.0,34.1144,34.1311,33.8482,33.8648,96900.0
2005-12-28 10:30:00,40.71,40.75,40.6,40.6,126000.0,33.8731,33.9064,33.7816,33.7816,126000.0
2005-12-28 11:00:00,40.61,40.63,40.47,40.53,127500.0,33.7899,33.8066,33.6734,33.7233,127500.0
2005-12-28 11:30:00,40.53,40.54,40.4,40.4,180300.0,33.7233,33.7317,33.6152,33.6152,180300.0
2005-12-28 12:00:00,40.4,40.44,40.3,40.34,95700.0,33.6152,33.6485,33.532,33.5653,95700.0
2005-12-28 12:30:00,40.35,40.38,40.21,40.28,90900.0,33.5736,33.5985,33.4571,33.5153,90900.0
2005-12-28 13:00:00,40.28,40.28,40.18,40.21,134600.0,33.5153,33.5153,33.4321,33.4571,134600.0
2005-12-28 13:30:00,40.22,40.33,40.2,40.22,57400.0,33.4654,33.5569,33.4488,33.4654,57400.0
2005-12-28 14:00:00,40.22,40.24,40.16,40.18,89800.0,33.4654,33.482,33.4155,33.4321,89800.0
2005-12-28 14:30:00,40.17,40.22,40.11,40.15,109400.0,33.4238,33.4654,33.3739,33.4072,109400.0
2005-12-28 15:00:00,40.15,40.21,40.06,40.21,148700.0,33.4072,33.4571,33.3323,33.4571,148700.0
2005-12-28 15:30:00,40.21,40.21,39.82,39.92,368200.0,33.4571,33.4571,33.1326,33.2158,368200.0
2005-12-29 09:30:00,39.92,39.92,39.55,39.76,209300.0,33.2158,33.2158,32.9079,33.0827,209300.0
2005-12-29 10:00:00,39.76,39.81,39.38,39.51,208300.0,33.0827,33.1243,32.7665,32.8746,208300.0
2005-12-29 10:30:00,39.51,39.81,39.49,39.81,155500.0,32.8746,33.1243,32.858,33.1243,155500.0
2005-12-29 11:00:00,39.8,39.84,39.66,39.81,126200.0,33.1159,33.1492,32.9995,33.1243,126200.0
2005-12-29 11:30:00,39.8,39.94,39.8,39.86,69500.0,33.1159,33.2324,33.1159,33.1659,69500.0
2005-12-29 12:00:00,39.87,40.0,39.82,39.9,60300.0,33.1742,33.2824,33.1326,33.1991,60300.0
2005-12-29 12:30:00,39.97,40.15,39.93,40.13,101600.0,33.2574,33.4072,33.2241,33.3905,101600.0
2005-12-29 13:00:00,40.15,40.28,40.11,40.27,79000.0,33.4072,33.5153,33.3739,33.507,79000.0
2005-12-29 13:30:00,40.26,40.48,40.18,40.46,162300.0,33.4987,33.6817,33.4321,33.6651,162300.0
2005-12-29 14:00:00,40.43,40.45,40.31,40.35,40300.0,33.6401,33.6568,33.5403,33.5736,40300.0
2005-12-29 14:30:00,40.34,40.37,40.25,40.33,64100.0,33.5653,33.5902,33.4904,33.5569,64100.0
2005-12-29 15:00:00,40.32,40.33,40.07,40.13,96700.0,33.5486,33.5569,33.3406,33.3905,96700.0
2005-12-29 15:30:00,40.13,40.13,39.93,39.93,142300.0,33.3905,33.3905,33.2241,33.2241,142300.0
2005-12-30 09:30:00,39.77,39.8,39.41,39.74,122100.0,33.091,33.1159,32.7914,33.066,122100.0
2005-12-30 10:00:00,39.73,39.73,39.48,39.58,99600.0,33.0577,33.0577,32.8497,32.9329,99600.0
2005-12-30 10:30:00,39.59,39.59,39.35,39.4,104800.0,32.9412,32.9412,32.7415,32.7831,104800.0
2005-12-30 11:00:00,39.39,39.49,39.36,39.49,68500.0,32.7748,32.858,32.7498,32.858,68500.0
2005-12-30 11:30:00,39.49,39.49,39.23,39.28,82400.0,32.858,32.858,32.6417,32.6833,82400.0
2005-12-30 12:00:00,39.28,39.29,39.22,39.27,55300.0,32.6833,32.6916,32.6333,32.675,55300.0
2005-12-30 12:30:00,39.27,39.4,39.14,39.2,127500.0,32.675,32.7831,32.5668,32.6167,127500.0
2005-12-30 13:00:00,39.19,39.2,38.97,39.0,222700.0,32.6084,32.6167,32.4253,32.4503,222700.0
2005-12-30 13:30:00,39.0,39.13,38.99,39.06,72700.0,32.4503,32.5585,32.442,32.5002,72700.0
2005-12-30 14:00:00,39.07,39.3,39.06,39.21,81500.0,32.5085,32.6999,32.5002,32.625,81500.0
2005-12-30 14:30:00,39.21,39.43,39.21,39.43,103000.0,32.625,32.8081,32.625,32.8081,103000.0
2005-12-30 15:00:00,39.42,39.44,39.3,39.33,124700.0,32.7998,32.8164,32.6999,32.7249,124700.0
2005-12-30 15:30:00,39.32,39.48,39.29,39.36,308100.0,32.7166,32.8497,32.6916,32.7498,308100.0
2006-01-03 09:30:00,39.5,40.03,39.5,39.84,430000.0,32.8663,33.3073,32.8663,33.1492,430000.0
2006-01-03 10:00:00,39.8,40.17,39.71,39.87,364800.0,33.1159,33.4238,33.0411,33.1742,364800.0
2006-01-03 10:30:00,39.87,39.93,39.75,39.92,195300.0,33.1742,33.2241,33.0743,33.2158,195300.0
2006-01-03 11:00:00,39.93,39.94,39.66,39.68,155600.0,33.2241,33.2324,32.9995,33.0161,155600.0
2006-01-03 11:30:00,39.69,39.76,39.54,39.64,127400.0,33.0244,33.0827,32.8996,32.9828,127400.0
2006-01-03 12:00:00,39.64,39.75,39.58,39.75,65200.0,32.9828,33.0743,32.9329,33.0743,65200.0
2006-01-03 12:30:00,39.76,39.92,39.6,39.8,96300.0,33.0827,33.2158,32.9495,33.1159,96300.0
2006-01-03 13:00:00,39.79,39.88,39.65,39.66,88400.0,33.1076,33.1825,32.9911,32.9995,88400.0
2006-01-03 13:30:00,39.65,39.73,39.59,39.66,114000.0,32.9911,33.0577,32.9412,32.9995,114000.0
2006-01-03 14:00:00,39.65,40.25,39.65,40.09,352700.0,32.9911,33.4904,32.9911,33.3572,352700.0
2006-01-03 14:30:00,40.08,40.86,40.06,40.84,289700.0,33.3489,33.9979,33.3323,33.9813,289700.0
2006-01-03 15:00:00,40.85,41.46,40.6,41.23,387900.0,33.9896,34.4972,33.7816,34.3058,387900.0
2006-01-03 15:30:00,41.22,41.36,41.13,41.19,368000.0,34.2975,34.414,34.2226,34.2725,368000.0
2006-01-04 09:30:00,41.24,41.43,40.65,40.94,349100.0,34.3141,34.4722,33.8232,34.0645,349100.0
2006-01-04 10:00:00,40.96,41.15,40.83,41.08,149900.0,34.0811,34.2392,33.973,34.181,149900.0
2006-01-04 10:30:00,41.09,41.13,40.76,40.89,191700.0,34.1893,34.2226,33.9147,34.0229,191700.0
2006-01-04 11:00:00,40.9,40.91,40.77,40.82,139900.0,34.0312,34.0395,33.923,33.9646,139900.0
2006-01-04 11:30:00,40.83,40.89,40.72,40.82,95300.0,33.973,34.0229,33.8814,33.9646,95300.0
2006-01-04 12:00:00,40.83,40.91,40.77,40.77,119500.0,33.973,34.0395,33.923,33.923,119500.0
2006-01-04 12:30:00,40.77,40.8,40.68,40.72,152500.0,33.923,33.948,33.8482,33.8814,152500.0
2006-01-04 13:00:00,40.71,40.77,40.61,40.71,115300.0,33.8731,33.923,33.7899,33.8731,115300.0
2006-01-04 13:30:00,40.7,40.76,40.63,40.67,85000.0,33.8648,33.9147,33.8066,33.8398,85000.0
2006-01-04 14:00:00,40.67,40.71,40.53,40.58,116500.0,33.8398,33.8731,33.7233,33.7649,116500.0
2006-01-04 14:30:00,40.59,40.79,40.55,40.7,109100.0,33.7733,33.9397,33.74,33.8648,109100.0
2006-01-04 15:00:00,40.68,40.77,40.62,40.65,98100.0,33.8482,33.923,33.7982,33.8232,98100.0
2006-01-04 15:30:00,40.64,40.85,40.64,40.72,181200.0,33.8149,33.9896,33.8149,33.8814,181200.0
2006-01-05 09:30:00,40.67,41.14,40.67,41.04,207900.0,33.8398,34.2309,33.8398,34.1477,207900.0
2006-01-05 10:00:00,41.06,42.22,40.78,42.14,252600.0,34.1643,35.1295,33.9314,35.063,252600.0
2006-01-05 10:30:00,42.11,42.24,41.85,42.24,195000.0,35.038,35.1462,34.8217,35.1462,195000.0
2006-01-05 11:00:00,42.25,42.29,42.03,42.13,106600.0,35.1545,35.1878,34.9714,35.0546,106600.0
2006-01-05 11:30:00,42.13,42.24,41.92,42.08,109900.0,35.0546,35.1462,34.8799,35.013,109900.0
2006-01-05 12:00:00,42.06,42.1,41.84,41.85,64800.0,34.9964,35.0297,34.8133,34.8217,64800.0
2006-01-05 12:30:00,41.85,41.91,41.67,41.72,69000.0,34.8217,34.8716,34.6719,34.7135,69000.0
2006-01-05 13:00:00,41.71,41.94,41.7,41.71,61200.0,34.7052,34.8965,34.6969,34.7052,61200.0
2006-01-05 13:30:00,41.71,41.9,41.71,41.84,70400.0,34.7052,34.8633,34.7052,34.8133,70400.0
2006-01-05 14:00:00,41.82,41.98,41.76,41.89,80200.0,34.7967,34.9298,34.7468,34.8549,80200.0
2006-01-05 14:30:00,41.88,41.92,41.78,41.9,71500.0,34.8466,34.8799,34.7634,34.8633,71500.0
2006-01-05 15:00:00,41.9,41.96,41.79,41.83,110200.0,34.8633,34.9132,34.7717,34.805,110200.0
2006-01-05 15:30:00,41.83,41.83,41.69,41.77,140300.0,34.805,34.805,34.6885,34.7551,140300.0
2006-01-06 09:30:00,41.35,41.36,40.8,41.1,464500.0,34.4056,34.414,33.948,34.1976,464500.0
2006-01-06 10:00:00,41.09,41.4,40.87,41.2,213300.0,34.1893,34.4472,34.0062,34.2808,213300.0
2006-01-06 10:30:00,41.2,41.31,40.95,41.07,213700.0,34.2808,34.3724,34.0728,34.1727,213700.0
2006-01-06 11:00:00,41.06,41.18,40.9,41.1,164100.0,34.1643,34.2642,34.0312,34.1976,164100.0
2006-01-06 11:30:00,41.1,41.2,41.07,41.12,58000.0,34.1976,34.2808,34.1727,34.2143,58000.0
2006-01-06 12:00:00,41.13,41.13,40.87,40.87,47800.0,34.2226,34.2226,34.0062,34.0062,47800.0
2006-01-06 12:30:00,40.87,40.98,40.83,40.94,59300.0,34.0062,34.0978,33.973,34.0645,59300.0
2006-01-06 13:00:00,40.94,41.15,40.93,41.13,117400.0,34.0645,34.2392,34.0562,34.2226,117400.0
2006-01-06 13:30:00,41.12,41.34,41.06,41.23,60700.0,34.2143,34.3973,34.1643,34.3058,60700.0
2006-01-06 14:00:00,41.23,41.52,41.19,41.51,101300.0,34.3058,34.5471,34.2725,34.5388,101300.0
2006-01-06 14:30:00,41.52,41.72,41.48,41.71,123100.0,34.5471,34.7135,34.5138,34.7052,123100.0
2006-01-06 15:00:00,41.71,41.82,41.69,41.76,172100.0,34.7052,34.7967,34.6885,34.7468,172100.0
2006-01-06 15:30:00,41.76,41.77,41.52,41.61,145600.0,34.7468,34.7551,34.5471,34.622,145600.0
2006-01-09 09:30:00,41.62,42.1,41.61,41.94,186700.0,34.6303,35.0297,34.622,34.8965,186700.0
2006-01-09 10:00:00,41.94,42.48,41.93,42.46,148600.0,34.8965,35.3459,34.8882,35.3292,148600.0
2006-01-09 10:30:00,42.46,42.87,42.04,42.86,257500.0,35.3292,35.6704,34.9798,35.662,257500.0
2006-01-09 11:00:00,42.84,43.14,42.79,43.0,288000.0,35.6454,35.895,35.6038,35.7785,288000.0
2006-01-09 11:30:00,43.0,43.45,42.95,43.38,173700.0,35.7785,36.153,35.7369,36.0947,173700.0
2006-01-09 12:00:00,43.38,43.6,43.19,43.35,228700.0,36.0947,36.2778,35.9366,36.0698,228700.0
2006-01-09 12:30:00,43.36,43.89,43.36,43.7,185400.0,36.0781,36.5191,36.0781,36.361,185400.0
2006-01-09 13:00:00,43.72,44.05,43.69,43.94,281900.0,36.3776,36.6522,36.3527,36.5607,281900.0
2006-01-09 13:30:00,43.95,44.12,43.85,43.86,210800.0,36.569,36.7104,36.4858,36.4941,210800.0
2006-01-09 14:00:00,43.86,44.11,43.86,44.07,150800.0,36.4941,36.7021,36.4941,36.6688,150800.0
2006-01-09 14:30:00,44.05,44.06,43.85,43.99,305700.0,36.6522,36.6605,36.4858,36.6023,305700.0
2006-01-09 15:00:00,43.99,44.15,43.95,44.0,249800.0,36.6023,36.7354,36.569,36.6106,249800.0
2006-01-09 15:30:00,44.0,44.2,43.99,44.03,455800.0,36.6106,36.777,36.6023,36.6356,455800.0
2006-01-10 09:30:00,44.33,44.37,43.78,43.9,346900.0,36.8852,36.9185,36.4275,36.5274,346900.0
2006-01-10 10:00:00,43.89,44.11,43.8,44.06,157000.0,36.5191,36.7021,36.4442,36.6605,157000.0
2006-01-10 10:30:00,44.05,44.13,43.82,43.89,102500.0,36.6522,36.7188,36.4608,36.5191,102500.0
2006-01-10 11:00:00,43.89,43.94,43.75,43.85,174500.0,36.5191,36.5607,36.4026,36.4858,174500.0
2006-01-10 11:30:00,43.85,44.01,43.8,43.91,71600.0,36.4858,36.6189,36.4442,36.5357,71600.0
2006-01-10 12:00:00,43.91,43.97,43.86,43.86,74300.0,36.5357,36.5856,36.4941,36.4941,74300.0
2006-01-10 12:30:00,43.86,43.98,43.83,43.98,95700.0,36.4941,36.5939,36.4691,36.5939,95700.0
2006-01-10 13:00:00,43.98,44.47,43.93,44.37,182700.0,36.5939,37.0017,36.5523,36.9185,182700.0
2006-01-10 13:30:00,44.36,44.48,44.16,44.17,145600.0,36.9101,37.01,36.7437,36.752,145600.0
2006-01-10 14:00:00,44.16,44.16,43.87,43.89,155100.0,36.7437,36.7437,36.5024,36.5191,155100.0
2006-01-10 14:30:00,43.89,43.97,43.81,43.91,83500.0,36.5191,36.5856,36.4525,36.5357,83500.0
2006-01-10 15:00:00,43.91,43.99,43.83,43.89,101200.0,36.5357,36.6023,36.4691,36.5191,101200.0
2006-01-10 15:30:00,43.9,44.0,43.8,43.8,333200.0,36.5274,36.6106,36.4442,36.4442,333200.0
2006-01-11 09:30:00,43.71,43.8,43.23,43.73,269200.0,36.3693,36.4442,35.9699,36.3859,269200.0
2006-01-11 10:00:00,43.74,44.19,43.49,43.91,208100.0,36.3943,36.7687,36.1862,36.5357,208100.0
2006-01-11 10:30:00,43.9,43.93,43.71,43.83,92200.0,36.5274,36.5523,36.3693,36.4691,92200.0
2006-01-11 11:00:00,43.84,44.16,43.81,44.05,97500.0,36.4775,36.7437,36.4525,36.6522,97500.0
2006-01-11 11:30:00,44.03,44.22,43.93,44.02,99300.0,36.6356,36.7936,36.5523,36.6272,99300.0
2006-01-11 12:00:00,44.02,44.23,43.94,44.13,122200.0,36.6272,36.802,36.5607,36.7188,122200.0
2006-01-11 12:30:00,44.13,44.25,44.12,44.15,96800.0,36.7188,36.8186,36.7104,36.7354,96800.0
2006-01-11 13:00:00,44.15,44.16,44.0,44.14,96500.0,36.7354,36.7437,36.6106,36.7271,96500.0
2006-01-11 13:30:00,44.1,44.23,44.08,44.22,83700.0,36.6938,36.802,36.6772,36.7936,83700.0
2006-01-11 14:00:00,44.22,44.31,44.16,44.25,111300.0,36.7936,36.8685,36.7437,36.8186,111300.0
2006-01-11 14:30:00,44.25,44.63,44.24,44.6,127200.0,36.8186,37.1348,36.8103,37.1098,127200.0
2006-01-11 15:00:00,44.6,44.64,44.51,44.64,124400.0,37.1098,37.1431,37.0349,37.1431,124400.0
2006-01-11 15:30:00,44.65,44.7,44.6,44.63,244000.0,37.1514,37.193,37.1098,37.1348,244000.0
2006-01-12 09:30:00,44.49,44.49,43.99,44.12,242500.0,37.0183,37.0183,36.6023,36.7104,242500.0
2006-01-12 10:00:00,44.12,44.14,43.8,43.81,171400.0,36.7104,36.7271,36.4442,36.4525,171400.0
2006-01-12 10:30:00,43.8,43.93,43.67,43.89,78200.0,36.4442,36.5523,36.336,36.5191,78200.0
2006-01-12 11:00:00,43.88,43.9,43.73,43.75,88400.0,36.5107,36.5274,36.3859,36.4026,88400.0
2006-01-12 11:30:00,43.75,43.75,43.35,43.39,148300.0,36.4026,36.4026,36.0698,36.103,148300.0
2006-01-12 12:00:00,43.39,43.5,43.26,43.3,58600.0,36.103,36.1946,35.9949,36.0281,58600.0
2006-01-12 12:30:00,43.3,43.53,43.3,43.34,67900.0,36.0281,36.2195,36.0281,36.0614,67900.0
2006-01-12 13:00:00,43.32,43.49,43.25,43.49,119900.0,36.0448,36.1862,35.9865,36.1862,119900.0
2006-01-12 13:30:00,43.49,43.6,43.25,43.27,100300.0,36.1862,36.2778,35.9865,36.0032,100300.0
2006-01-12 14:00:00,43.26,43.28,43.08,43.27,136900.0,35.9949,36.0115,35.8451,36.0032,136900.0
2006-01-12 14:30:00,43.24,43.29,43.11,43.11,83500.0,35.9782,36.0198,35.8701,35.8701,83500.0
2006-01-12 15:00:00,43.12,43.13,42.9,42.9,161600.0,35.8784,35.8867,35.6953,35.6953,161600.0
2006-01-12 15:30:00,42.9,43.0,42.78,42.88,347300.0,35.6953,35.7785,35.5955,35.6787,347300.0
2006-01-13 09:30:00,42.5,43.3,42.0,42.85,391700.0,35.3625,36.0281,34.9465,35.6537,391700.0
2006-01-13 10:00:00,42.85,43.03,42.66,42.78,246300.0,35.6537,35.8035,35.4956,35.5955,246300.0
2006-01-13 10:30:00,42.78,43.16,42.72,42.84,246800.0,35.5955,35.9117,35.5456,35.6454,246800.0
2006-01-13 11:00:00,42.82,42.83,42.57,42.75,200400.0,35.6288,35.6371,35.4207,35.5705,200400.0
2006-01-13 11:30:00,42.74,42.79,42.73,42.77,130700.0,35.5622,35.6038,35.5539,35.5872,130700.0
2006-01-13 12:00:00,42.77,42.84,42.66,42.69,157700.0,35.5872,35.6454,35.4956,35.5206,157700.0
2006-01-13 12:30:00,42.7,42.7,42.36,42.48,141400.0,35.5289,35.5289,35.246,35.3459,141400.0
2006-01-13 13:00:00,42.47,42.6,42.45,42.59,139000.0,35.3375,35.4457,35.3209,35.4374,139000.0
2006-01-13 13:30:00,42.59,42.64,42.47,42.5,103900.0,35.4374,35.479,35.3375,35.3625,103900.0
2006-01-13 14:00:00,42.5,42.59,42.42,42.43,124200.0,35.3625,35.4374,35.2959,35.3043,124200.0
2006-01-13 14:30:00,42.43,42.6,42.41,42.6,94800.0,35.3043,35.4457,35.2876,35.4457,94800.0
2006-01-13 15:00:00,42.61,42.69,42.42,42.5,113300.0,35.454,35.5206,35.2959,35.3625,113300.0
2006-01-13 15:30:00,42.5,42.75,42.4,42.43,429900.0,35.3625,35.5705,35.2793,35.3043,429900.0
2006-01-17 09:30:00,42.2,42.24,41.86,42.24,364700.0,35.1129,35.1462,34.83,35.1462,364700.0
2006-01-17 10:00:00,42.24,42.32,42.05,42.14,212500.0,35.1462,35.2127,34.9881,35.063,212500.0
2006-01-17 10:30:00,42.13,42.17,41.81,41.88,224900.0,35.0546,35.0879,34.7884,34.8466,224900.0
2006-01-17 11:00:00,41.88,41.99,41.84,41.97,110100.0,34.8466,34.9382,34.8133,34.9215,110100.0
2006-01-17 11:30:00,41.96,41.98,41.76,41.8,123500.0,34.9132,34.9298,34.7468,34.7801,123500.0
2006-01-17 12:00:00,41.79,41.96,41.63,41.63,117800.0,34.7717,34.9132,34.6386,34.6386,117800.0
2006-01-17 12:30:00,41.61,41.85,41.52,41.81,156000.0,34.622,34.8217,34.5471,34.7884,156000.0
2006-01-17 13:00:00,41.8,41.8,41.56,41.65,110800.0,34.7801,34.7801,34.5804,34.6553,110800.0
2006-01-17 13:30:00,41.63,41.79,41.55,41.64,82800.0,34.6386,34.7717,34.572,34.6469,82800.0
2006-01-17 14:00:00,41.65,41.84,41.65,41.77,168500.0,34.6553,34.8133,34.6553,34.7551,168500.0
2006-01-17 14:30:00,41.77,41.94,41.73,41.91,125500.0,34.7551,34.8965,34.7218,34.8716,125500.0
2006-01-17 15:00:00,41.9,41.94,41.79,41.81,136600.0,34.8633,34.8965,34.7717,34.7884,136600.0
2006-01-17 15:30:00,41.81,41.88,41.73,41.74,196200.0,34.7884,34.8466,34.7218,34.7301,196200.0
2006-01-18 09:30:00,41.74,42.11,41.42,41.91,326900.0,34.7301,35.038,34.4639,34.8716,326900.0
2006-01-18 10:00:00,41.91,42.03,41.65,41.76,336900.0,34.8716,34.9714,34.6553,34.7468,336900.0
2006-01-18 10:30:00,41.79,41.85,41.36,41.37,155700.0,34.7717,34.8217,34.414,34.4223,155700.0
2006-01-18 11:00:00,41.37,41.64,41.28,41.57,112700.0,34.4223,34.6469,34.3474,34.5887,112700.0
2006-01-18 11:30:00,41.56,41.75,41.55,41.64,144100.0,34.5804,34.7385,34.572,34.6469,144100.0
2006-01-18 12:00:00,41.64,41.67,41.34,41.46,98000.0,34.6469,34.6719,34.3973,34.4972,98000.0
2006-01-18 12:30:00,41.45,41.5,41.12,41.12,119100.0,34.4888,34.5304,34.2143,34.2143,119100.0
2006-01-18 13:00:00,41.13,41.42,41.06,41.09,222900.0,34.2226,34.4639,34.1643,34.1893,222900.0
2006-01-18 13:30:00,41.09,41.25,41.06,41.15,109100.0,34.1893,34.3224,34.1643,34.2392,109100.0
2006-01-18 14:00:00,41.15,41.59,41.11,41.48,218900.0,34.2392,34.6053,34.2059,34.5138,218900.0
2006-01-18 14:30:00,41.47,41.61,41.27,41.36,180400.0,34.5055,34.622,34.3391,34.414,180400.0
2006-01-18 15:00:00,41.38,41.51,41.35,41.5,163400.0,34.4306,34.5388,34.4056,34.5304,163400.0
2006-01-18 15:30:00,41.5,41.65,41.4,41.51,225400.0,34.5304,34.6553,34.4472,34.5388,225400.0
2006-01-19 09:30:00,41.48,41.6,41.09,41.28,205500.0,34.5138,34.6136,34.1893,34.3474,205500.0
2006-01-19 10:00:00,41.29,41.29,40.68,40.8,266700.0,34.3557,34.3557,33.8482,33.948,266700.0
2006-01-19 10:30:00,40.8,41.06,40.8,40.99,212800.0,33.948,34.1643,33.948,34.1061,212800.0
2006-01-19 11:00:00,40.97,41.05,40.88,41.02,61400.0,34.0895,34.156,34.0146,34.1311,61400.0
2006-01-19 11:30:00,41.0,41.2,40.98,41.1,100800.0,34.1144,34.2808,34.0978,34.1976,100800.0
2006-01-19 12:00:00,41.09,41.17,41.01,41.15,120300.0,34.1893,34.2559,34.1227,34.2392,120300.0
2006-01-19 12:30:00,41.15,41.15,40.92,41.0,87000.0,34.2392,34.2392,34.0478,34.1144,87000.0
2006-01-19 13:00:00,41.0,41.15,40.98,41.05,116600.0,34.1144,34.2392,34.0978,34.156,116600.0
2006-01-19 13:30:00,41.05,41.12,41.03,41.08,65200.0,34.156,34.2143,34.1394,34.181,65200.0
2006-01-19 14:00:00,41.08,41.09,40.84,40.85,87700.0,34.181,34.1893,33.9813,33.9896,87700.0
2006-01-19 14:30:00,40.85,40.96,40.67,40.72,171100.0,33.9896,34.0811,33.8398,33.8814,171100.0
2006-01-19 15:00:00,40.71,40.79,40.5,40.74,125900.0,33.8731,33.9397,33.6984,33.8981,125900.0
2006-01-19 15:30:00,40.75,40.86,40.54,40.75,252000.0,33.9064,33.9979,33.7317,33.9064,252000.0
2006-01-20 09:30:00,41.14,41.22,40.64,40.66,296700.0,34.2309,34.2975,33.8149,33.8315,296700.0
2006-01-20 10:00:00,40.65,40.89,40.47,40.52,294200.0,33.8232,34.0229,33.6734,33.715,294200.0
2006-01-20 10:30:00,40.52,40.53,40.06,40.24,444600.0,33.715,33.7233,33.3323,33.482,444600.0
2006-01-20 11:00:00,40.24,40.63,40.16,40.6,198300.0,33.482,33.8066,33.4155,33.7816,198300.0
2006-01-20 11:30:00,40.6,40.63,40.42,40.52,141300.0,33.7816,33.8066,33.6318,33.715,141300.0
2006-01-20 12:00:00,40.52,40.65,40.48,40.6,142900.0,33.715,33.8232,33.6817,33.7816,142900.0
2006-01-20 12:30:00,40.58,40.64,40.42,40.48,146900.0,33.7649,33.8149,33.6318,33.6817,146900.0
2006-01-20 13:00:00,40.48,40.57,40.35,40.47,177000.0,33.6817,33.7566,33.5736,33.6734,177000.0
2006-01-20 13:30:00,40.46,40.52,40.15,40.15,144700.0,33.6651,33.715,33.4072,33.4072,144700.0
2006-01-20 14:00:00,40.16,40.35,40.1,40.35,185700.0,33.4155,33.5736,33.3656,33.5736,185700.0
2006-01-20 14:30:00,40.35,40.37,40.19,40.28,221600.0,33.5736,33.5902,33.4404,33.5153,221600.0
2006-01-20 15:00:00,40.28,40.38,40.23,40.23,224700.0,33.5153,33.5985,33.4737,33.4737,224700.0
2006-01-20 15:30:00,40.24,40.41,40.24,40.32,282000.0,33.482,33.6235,33.482,33.5486,282000.0
2006-01-23 09:30:00,40.02,40.26,39.8,40.02,324700.0,33.299,33.4987,33.1159,33.299,324700.0
2006-01-23 10:00:00,40.03,40.03,39.68,39.84,167900.0,33.3073,33.3073,33.0161,33.1492,167900.0
2006-01-23 10:30:00,39.84,39.97,39.5,39.7,248500.0,33.1492,33.2574,32.8663,33.0327,248500.0
2006-01-23 11:00:00,39.7,39.89,39.69,39.89,136300.0,33.0327,33.1908,33.0244,33.1908,136300.0
2006-01-23 11:30:00,39.89,39.99,39.68,39.69,154000.0,33.1908,33.274,33.0161,33.0244,154000.0
2006-01-23 12:00:00,39.68,39.69,39.48,39.53,97900.0,33.0161,33.0244,32.8497,32.8913,97900.0
2006-01-23 12:30:00,39.54,39.54,39.35,39.45,89700.0,32.8996,32.8996,32.7415,32.8247,89700.0
2006-01-23 13:00:00,39.44,39.75,39.44,39.7,135100.0,32.8164,33.0743,32.8164,33.0327,135100.0
2006-01-23 13:30:00,39.69,39.76,39.64,39.64,124800.0,33.0244,33.0827,32.9828,32.9828,124800.0
2006-01-23 14:00:00,39.65,39.88,39.65,39.85,289100.0,32.9911,33.1825,32.9911,33.1575,289100.0
2006-01-23 14:30:00,39.83,39.96,39.8,39.96,304000.0,33.1409,33.2491,33.1159,33.2491,304000.0
2006-01-23 15:00:00,39.98,40.0,39.87,39.9,250400.0,33.2657,33.2824,33.1742,33.1991,250400.0
2006-01-23 15:30:00,39.89,40.0,39.85,39.98,273100.0,33.1908,33.2824,33.1575,33.2657,273100.0
2006-01-24 09:30:00,40.1,40.63,40.1,40.32,379200.0,33.3656,33.8066,33.3656,33.5486,379200.0
2006-01-24 10:00:00,40.32,40.4,40.13,40.2,260600.0,33.5486,33.6152,33.3905,33.4488,260600.0
2006-01-24 10:30:00,40.2,40.26,40.02,40.07,110900.0,33.4488,33.4987,33.299,33.3406,110900.0
2006-01-24 11:00:00,40.07,40.18,39.8,40.05,145000.0,33.3406,33.4321,33.1159,33.324,145000.0
2006-01-24 11:30:00,40.05,40.05,39.87,39.88,134900.0,33.324,33.324,33.1742,33.1825,134900.0
2006-01-24 12:00:00,39.88,40.03,39.83,39.85,85400.0,33.1825,33.3073,33.1409,33.1575,85400.0
2006-01-24 12:30:00,39.85,40.05,39.79,39.96,92100.0,33.1575,33.324,33.1076,33.2491,92100.0
2006-01-24 13:00:00,39.95,40.0,39.84,40.0,47700.0,33.2408,33.2824,33.1492,33.2824,47700.0
2006-01-24 13:30:00,39.99,40.15,39.94,40.11,82100.0,33.274,33.4072,33.2324,33.3739,82100.0
2006-01-24 14:00:00,40.1,40.25,40.03,40.14,154100.0,33.3656,33.4904,33.3073,33.3988,154100.0
2006-01-24 14:30:00,40.14,40.15,39.94,39.98,98500.0,33.3988,33.4072,33.2324,33.2657,98500.0
2006-01-24 15:00:00,39.97,40.06,39.89,40.03,130600.0,33.2574,33.3323,33.1908,33.3073,130600.0
2006-01-24 15:30:00,40.01,40.03,39.94,39.96,441100.0,33.2907,33.3073,33.2324,33.2491,441100.0
2006-01-25 09:30:00,39.98,40.03,39.5,39.56,247200.0,33.2657,33.3073,32.8663,32.9162,247200.0
2006-01-25 10:00:00,39.55,39.57,38.71,38.81,382600.0,32.9079,32.9246,32.209,32.2922,382600.0
2006-01-25 10:30:00,38.81,39.1,38.78,39.08,254700.0,32.2922,32.5335,32.2672,32.5169,254700.0
2006-01-25 11:00:00,39.07,39.13,38.99,39.07,201200.0,32.5085,32.5585,32.442,32.5085,201200.0
2006-01-25 11:30:00,39.08,39.15,38.96,39.04,156100.0,32.5169,32.5751,32.417,32.4836,156100.0
2006-01-25 12:00:00,39.06,39.11,38.91,38.93,114100.0,32.5002,32.5418,32.3754,32.3921,114100.0
2006-01-25 12:30:00,38.92,39.11,38.91,39.03,152600.0,32.3837,32.5418,32.3754,32.4753,152600.0
2006-01-25 13:00:00,39.07,39.1,38.92,38.95,88000.0,32.5085,32.5335,32.3837,32.4087,88000.0
2006-01-25 13:30:00,38.95,38.99,38.75,38.83,111800.0,32.4087,32.442,32.2423,32.3088,111800.0
2006-01-25 14:00:00,38.83,38.91,38.75,38.87,272000.0,32.3088,32.3754,32.2423,32.3421,272000.0
2006-01-25 14:30:00,38.86,38.98,38.78,38.82,367500.0,32.3338,32.4337,32.2672,32.3005,367500.0
2006-01-25 15:00:00,38.86,39.08,38.84,39.07,134900.0,32.3338,32.5169,32.3172,32.5085,134900.0
2006-01-25 15:30:00,39.07,39.26,39.0,39.26,294100.0,32.5085,32.6666,32.4503,32.6666,294100.0
2006-01-26 09:30:00,39.38,39.8,39.33,39.47,294000.0,32.7665,33.1159,32.7249,32.8414,294000.0
2006-01-26 10:00:00,39.47,39.47,38.91,38.93,211000.0,32.8414,32.8414,32.3754,32.3921,211000.0
2006-01-26 10:30:00,38.92,39.1,38.85,38.99,337300.0,32.3837,32.5335,32.3255,32.442,337300.0
2006-01-26 11:00:00,38.98,39.14,38.95,38.97,126100.0,32.4337,32.5668,32.4087,32.4253,126100.0
2006-01-26 11:30:00,38.97,39.15,38.95,39.07,292500.0,32.4253,32.5751,32.4087,32.5085,292500.0
2006-01-26 12:00:00,39.07,39.1,38.97,38.99,177800.0,32.5085,32.5335,32.4253,32.442,177800.0
2006-01-26 12:30:00,38.98,38.99,38.92,38.97,68500.0,32.4337,32.442,32.3837,32.4253,68500.0
2006-01-26 13:00:00,38.97,39.0,38.9,38.96,147700.0,32.4253,32.4503,32.3671,32.417,147700.0
2006-01-26 13:30:00,38.95,38.99,38.71,38.73,166300.0,32.4087,32.442,32.209,32.2256,166300.0
2006-01-26 14:00:00,38.73,38.9,38.73,38.87,118600.0,32.2256,32.3671,32.2256,32.3421,118600.0
2006-01-26 14:30:00,38.87,38.91,38.81,38.88,134500.0,32.3421,32.3754,32.2922,32.3504,134500.0
2006-01-26 15:00:00,38.88,39.07,38.85,39.06,183700.0,32.3504,32.5085,32.3255,32.5002,183700.0
2006-01-26 15:30:00,39.07,39.19,38.88,38.89,331600.0,32.5085,32.6084,32.3504,32.3588,331600.0
2006-01-27 09:30:00,39.0,39.41,38.91,39.18,291800.0,32.4503,32.7914,32.3754,32.6001,291800.0
2006-01-27 10:00:00,39.2,40.07,39.19,39.99,443000.0,32.6167,33.3406,32.6084,33.274,443000.0
2006-01-27 10:30:00,39.96,40.0,39.53,39.9,238100.0,33.2491,33.2824,32.8913,33.1991,238100.0
2006-01-27 11:00:00,39.9,40.13,39.89,40.11,274700.0,33.1991,33.3905,33.1908,33.3739,274700.0
2006-01-27 11:30:00,40.13,40.24,40.02,40.19,127500.0,33.3905,33.482,33.299,33.4404,127500.0
2006-01-27 12:00:00,40.18,40.23,40.06,40.15,92300.0,33.4321,33.4737,33.3323,33.4072,92300.0
2006-01-27 12:30:00,40.14,40.14,39.79,40.04,95000.0,33.3988,33.3988,33.1076,33.3156,95000.0
2006-01-27 13:00:00,40.03,40.04,39.69,39.7,111000.0,33.3073,33.3156,33.0244,33.0327,111000.0
2006-01-27 13:30:00,39.7,39.78,39.51,39.51,88000.0,33.0327,33.0993,32.8746,32.8746,88000.0
2006-01-27 14:00:00,39.52,39.69,39.12,39.55,105300.0,32.883,33.0244,32.5501,32.9079,105300.0
2006-01-27 14:30:00,39.55,39.61,39.49,39.55,103900.0,32.9079,32.9579,32.858,32.9079,103900.0
2006-01-27 15:00:00,39.57,39.84,39.56,39.82,154900.0,32.9246,33.1492,32.9162,33.1326,154900.0
2006-01-27 15:30:00,39.82,39.93,39.7,39.71,232600.0,33.1326,33.2241,33.0327,33.0411,232600.0
2006-01-30 09:30:00,39.57,40.29,39.38,40.1,317100.0,32.9246,33.5237,32.7665,33.3656,317100.0
2006-01-30 10:00:00,40.1,40.31,39.96,39.96,149200.0,33.3656,33.5403,33.2491,33.2491,149200.0
2006-01-30 10:30:00,39.93,40.05,39.76,39.95,117300.0,33.2241,33.324,33.0827,33.2408,117300.0
2006-01-30 11:00:00,39.92,39.99,39.7,39.73,89600.0,33.2158,33.274,33.0327,33.0577,89600.0
2006-01-30 11:30:00,39.73,39.92,39.66,39.79,74100.0,33.0577,33.2158,32.9995,33.1076,74100.0
2006-01-30 12:00:00,39.79,39.91,39.78,39.82,31400.0,33.1076,33.2075,33.0993,33.1326,31400.0
2006-01-30 12:30:00,39.82,39.88,39.77,39.8,46500.0,33.1326,33.1825,33.091,33.1159,46500.0
2006-01-30 13:00:00,39.8,39.91,39.74,39.85,73900.0,33.1159,33.2075,33.066,33.1575,73900.0
2006-01-30 13:30:00,39.86,40.0,39.85,39.88,54800.0,33.1659,33.2824,33.1575,33.1825,54800.0
2006-01-30 14:00:00,39.88,39.92,39.8,39.83,69600.0,33.1825,33.2158,33.1159,33.1409,69600.0
2006-01-30 14:30:00,39.8,39.93,39.8,39.88,70200.0,33.1159,33.2241,33.1159,33.1825,70200.0
2006-01-30 15:00:00,39.89,39.89,39.77,39.87,131200.0,33.1908,33.1908,33.091,33.1742,131200.0
2006-01-30 15:30:00,39.88,39.92,39.73,39.77,210400.0,33.1825,33.2158,33.0577,33.091,210400.0
2006-01-31 09:30:00,39.79,39.82,39.18,39.34,291900.0,33.1076,33.1326,32.6001,32.7332,291900.0
2006-01-31 10:00:00,39.38,39.46,39.16,39.26,285400.0,32.7665,32.833,32.5834,32.6666,285400.0
2006-01-31 10:30:00,39.24,39.4,39.22,39.4,103900.0,32.65,32.7831,32.6333,32.7831,103900.0
2006-01-31 11:00:00,39.4,39.54,39.36,39.51,120100.0,32.7831,32.8996,32.7498,32.8746,120100.0
2006-01-31 11:30:00,39.5,39.5,39.36,39.4,121500.0,32.8663,32.8663,32.7498,32.7831,121500.0
2006-01-31 12:00:00,39.41,39.44,39.28,39.36,80300.0,32.7914,32.8164,32.6833,32.7498,80300.0
2006-01-31 12:30:00,39.33,39.46,39.33,39.46,67400.0,32.7249,32.833,32.7249,32.833,67400.0
2006-01-31 13:00:00,39.45,39.46,39.31,39.37,93200.0,32.8247,32.833,32.7082,32.7582,93200.0
2006-01-31 13:30:00,39.35,39.64,39.32,39.56,270800.0,32.7415,32.9828,32.7166,32.9162,270800.0
2006-01-31 14:00:00,39.56,39.74,39.15,39.7,446500.0,32.9162,33.066,32.5751,33.0327,446500.0
2006-01-31 14:30:00,39.67,39.98,39.53,39.98,272700.0,33.0078,33.2657,32.8913,33.2657,272700.0
2006-01-31 15:00:00,39.95,40.1,39.86,40.04,176400.0,33.2408,33.3656,33.1659,33.3156,176400.0
2006-01-31 15:30:00,40.05,40.14,39.8,39.82,294900.0,33.324,33.3988,33.1159,33.1326,294900.0
2006-02-01 09:30:00,39.7,39.77,39.35,39.35,256600.0,33.0327,33.091,32.7415,32.7415,256600.0
2006-02-01 10:00:00,39.31,39.41,39.1,39.22,309800.0,32.7082,32.7914,32.5335,32.6333,309800.0
2006-02-01 10:30:00,39.2,39.42,39.09,39.18,196100.0,32.6167,32.7998,32.5252,32.6001,196100.0
2006-02-01 11:00:00,39.18,39.2,38.92,39.0,185400.0,32.6001,32.6167,32.3837,32.4503,185400.0
2006-02-01 11:30:00,39.0,39.27,38.95,38.96,156500.0,32.4503,32.675,32.4087,32.417,156500.0
2006-02-01 12:00:00,39.0,39.35,38.86,39.35,144800.0,32.4503,32.7415,32.3338,32.7415,144800.0
2006-02-01 12:30:00,39.34,39.35,39.15,39.27,118300.0,32.7332,32.7415,32.5751,32.675,118300.0
2006-02-01 13:00:00,39.24,39.29,39.03,39.1,93400.0,32.65,32.6916,32.4753,32.5335,93400.0
2006-02-01 13:30:00,39.09,39.15,38.8,38.91,147600.0,32.5252,32.5751,32.2839,32.3754,147600.0
2006-02-01 14:00:00,38.88,39.06,38.75,38.76,167000.0,32.3504,32.5002,32.2423,32.2506,167000.0
2006-02-01 14:30:00,38.77,38.8,38.51,38.58,200400.0,32.2589,32.2839,32.0426,32.1008,200400.0
2006-02-01 15:00:00,38.58,38.73,38.28,38.43,292400.0,32.1008,32.2256,31.8512,31.976,292400.0
2006-02-01 15:30:00,38.43,38.9,38.41,38.86,365800.0,31.976,32.3671,31.9594,32.3338,365800.0
2006-02-02 09:30:00,39.25,39.7,38.27,39.23,621900.0,32.6583,33.0327,31.8429,32.6417,621900.0
2006-02-02 10:00:00,39.23,39.89,39.12,39.88,302800.0,32.6417,33.1908,32.5501,33.1825,302800.0
2006-02-02 10:30:00,39.88,39.93,39.41,39.56,288400.0,33.1825,33.2241,32.7914,32.9162,288400.0
2006-02-02 11:00:00,39.56,39.57,39.24,39.27,342300.0,32.9162,32.9246,32.65,32.675,342300.0
2006-02-02 11:30:00,39.27,39.49,39.01,39.07,349500.0,32.675,32.858,32.4586,32.5085,349500.0
2006-02-02 12:00:00,39.05,39.08,38.51,38.67,385300.0,32.4919,32.5169,32.0426,32.1757,385300.0
2006-02-02 12:30:00,38.68,38.94,38.56,38.82,190500.0,32.184,32.4004,32.0842,32.3005,190500.0
2006-02-02 13:00:00,38.81,38.88,38.59,38.64,190900.0,32.2922,32.3504,32.1092,32.1508,190900.0
2006-02-02 13:30:00,38.64,38.75,38.3,38.39,322300.0,32.1508,32.2423,31.8679,31.9427,322300.0
2006-02-02 14:00:00,38.39,38.4,38.05,38.09,259300.0,31.9427,31.9511,31.6598,31.6931,259300.0
2006-02-02 14:30:00,38.0,38.12,37.71,37.77,413400.0,31.6182,31.7181,31.3769,31.4269,413400.0
2006-02-02 15:00:00,37.77,37.77,36.65,37.5,561600.0,31.4269,31.4269,30.495,31.2022,561600.0
2006-02-02 15:30:00,37.5,37.68,37.43,37.54,746300.0,31.2022,31.352,31.144,31.2355,746300.0
2006-02-03 09:30:00,37.51,37.52,36.8,36.95,694900.0,31.2105,31.2188,30.6198,30.7446,694900.0
2006-02-03 10:00:00,36.95,37.13,36.89,37.03,414700.0,30.7446,30.8943,30.6947,30.8111,414700.0
2006-02-03 10:30:00,37.03,37.23,36.97,37.12,364400.0,30.8111,30.9776,30.7612,30.886,364400.0
2006-02-03 11:00:00,37.12,37.34,37.12,37.28,477100.0,30.886,31.0691,30.886,31.0192,477100.0
2006-02-03 11:30:00,37.29,37.59,37.28,37.45,591500.0,31.0275,31.2771,31.0192,31.1606,591500.0
2006-02-03 12:00:00,37.44,37.53,37.4,37.53,470300.0,31.1523,31.2272,31.119,31.2272,470300.0
2006-02-03 12:30:00,37.52,37.55,37.44,37.51,197800.0,31.2188,31.2438,31.1523,31.2105,197800.0
2006-02-03 13:00:00,37.51,37.96,37.45,37.88,520900.0,31.2105,31.585,31.1606,31.5184,520900.0
2006-02-03 13:30:00,37.88,38.0,37.83,37.87,246400.0,31.5184,31.6182,31.4768,31.5101,246400.0
2006-02-03 14:00:00,37.88,38.1,37.88,38.09,169900.0,31.5184,31.7014,31.5184,31.6931,169900.0
2006-02-03 14:30:00,38.1,38.42,38.09,38.42,240100.0,31.7014,31.9677,31.6931,31.9677,240100.0
2006-02-03 15:00:00,38.42,38.8,38.41,38.7,404300.0,31.9677,32.2839,31.9594,32.2007,404300.0
2006-02-03 15:30:00,38.7,38.7,38.25,38.32,621300.0,32.2007,32.2007,31.8263,31.8845,621300.0
2006-02-06 09:30:00,38.4,38.42,37.91,37.99,393600.0,31.9511,31.9677,31.5434,31.6099,393600.0
2006-02-06 10:00:00,37.99,38.11,37.71,37.71,307700.0,31.6099,31.7098,31.3769,31.3769,307700.0
2006-02-06 10:30:00,37.73,37.86,37.6,37.82,271800.0,31.3936,31.5017,31.2854,31.4685,271800.0
2006-02-06 11:00:00,37.82,38.02,37.76,38.0,413900.0,31.4685,31.6349,31.4185,31.6182,413900.0
2006-02-06 11:30:00,37.99,38.1,37.98,38.07,197600.0,31.6099,31.7014,31.6016,31.6765,197600.0
2006-02-06 12:00:00,38.07,38.08,37.78,37.88,191100.0,31.6765,31.6848,31.4352,31.5184,191100.0
2006-02-06 12:30:00,37.87,37.92,37.84,37.9,110100.0,31.5101,31.5517,31.4851,31.535,110100.0
2006-02-06 13:00:00,37.89,38.01,37.86,37.97,122200.0,31.5267,31.6266,31.5017,31.5933,122200.0
2006-02-06 13:30:00,37.97,38.05,37.9,38.02,1125000.0,31.5933,31.6598,31.535,31.6349,1125000.0
2006-02-06 14:00:00,38.01,38.01,37.85,37.93,121700.0,31.6266,31.6266,31.4934,31.56,121700.0
2006-02-06 14:30:00,37.93,38.0,37.87,37.92,107200.0,31.56,31.6182,31.5101,31.5517,107200.0
2006-02-06 15:00:00,37.92,37.97,37.87,37.89,124000.0,31.5517,31.5933,31.5101,31.5267,124000.0
2006-02-06 15:30:00,37.9,38.07,37.86,37.99,265700.0,31.535,31.6765,31.5017,31.6099,265700.0
2006-02-07 09:30:00,37.64,37.64,37.17,37.34,390300.0,31.3187,31.3187,30.9276,31.0691,390300.0
2006-02-07 10:00:00,37.34,37.68,37.25,37.41,441100.0,31.0691,31.352,30.9942,31.1273,441100.0
2006-02-07 10:30:00,37.39,37.45,37.22,37.39,530600.0,31.1107,31.1606,30.9692,31.1107,530600.0
2006-02-07 11:00:00,37.4,37.43,37.3,37.35,270300.0,31.119,31.144,31.0358,31.0774,270300.0
2006-02-07 11:30:00,37.36,37.39,37.3,37.32,960200.0,31.0857,31.1107,31.0358,31.0524,960200.0
2006-02-07 12:00:00,37.31,37.36,37.25,37.32,162300.0,31.0441,31.0857,30.9942,31.0524,162300.0
2006-02-07 12:30:00,37.32,37.36,37.29,37.31,1003200.0,31.0524,31.0857,31.0275,31.0441,1003200.0
2006-02-07 13:00:00,37.3,37.31,37.07,37.22,276200.0,31.0358,31.0441,30.8444,30.9692,276200.0
2006-02-07 13:30:00,37.22,37.33,37.15,37.25,174900.0,30.9692,31.0608,30.911,30.9942,174900.0
2006-02-07 14:00:00,37.25,37.25,37.06,37.12,193900.0,30.9942,30.9942,30.8361,30.886,193900.0
2006-02-07 14:30:00,37.13,37.13,36.94,36.96,389600.0,30.8943,30.8943,30.7363,30.7529,389600.0
2006-02-07 15:00:00,36.96,36.98,36.84,36.9,486600.0,30.7529,30.7695,30.653,30.703,486600.0
2006-02-07 15:30:00,36.9,37.09,36.89,37.08,364000.0,30.703,30.8611,30.6947,30.8527,364000.0
2006-02-08 09:30:00,37.08,37.14,36.69,36.81,424700.0,30.8527,30.9027,30.5282,30.6281,424700.0
2006-02-08 10:00:00,36.81,36.81,36.44,36.65,398300.0,30.6281,30.6281,30.3202,30.495,398300.0
2006-02-08 10:30:00,36.67,36.9,36.64,36.88,480000.0,30.5116,30.703,30.4866,30.6863,480000.0
2006-02-08 11:00:00,36.88,37.0,36.86,36.99,203400.0,30.6863,30.7862,30.6697,30.7779,203400.0
2006-02-08 11:30:00,36.98,37.2,36.98,37.08,208100.0,30.7695,30.9526,30.7695,30.8527,208100.0
2006-02-08 12:00:00,37.06,37.24,37.06,37.21,135100.0,30.8361,30.9859,30.8361,30.9609,135100.0
2006-02-08 12:30:00,37.21,37.38,37.13,37.36,162500.0,30.9609,31.1024,30.8943,31.0857,162500.0
2006-02-08 13:00:00,37.36,37.48,37.34,37.42,325200.0,31.0857,31.1856,31.0691,31.1356,325200.0
2006-02-08 13:30:00,37.42,37.47,37.25,37.34,217000.0,31.1356,31.1772,30.9942,31.0691,217000.0
2006-02-08 14:00:00,37.35,37.61,37.32,37.58,308500.0,31.0774,31.2937,31.0524,31.2688,308500.0
2006-02-08 14:30:00,37.58,37.9,37.57,37.85,301800.0,31.2688,31.535,31.2605,31.4934,301800.0
2006-02-08 15:00:00,37.85,38.09,37.75,38.08,308800.0,31.4934,31.6931,31.4102,31.6848,308800.0
2006-02-08 15:30:00,38.08,38.36,38.06,38.29,656900.0,31.6848,31.9178,31.6682,31.8595,656900.0
2006-02-09 09:30:00,38.37,38.51,38.13,38.15,341600.0,31.9261,32.0426,31.7264,31.743,341600.0
2006-02-09 10:00:00,38.15,38.23,37.94,38.04,411700.0,31.743,31.8096,31.5683,31.6515,411700.0
2006-02-09 10:30:00,38.03,38.14,38.0,38.03,229600.0,31.6432,31.7347,31.6182,31.6432,229600.0
2006-02-09 11:00:00,38.03,38.33,37.9,38.33,244500.0,31.6432,31.8928,31.535,31.8928,244500.0
2006-02-09 11:30:00,38.3,38.3,37.99,38.07,189900.0,31.8679,31.8679,31.6099,31.6765,189900.0
2006-02-09 12:00:00,38.06,38.17,38.01,38.13,43400.0,31.6682,31.7597,31.6266,31.7264,43400.0
2006-02-09 12:30:00,38.13,38.21,38.01,38.09,68800.0,31.7264,31.793,31.6266,31.6931,68800.0
2006-02-09 13:00:00,38.09,38.4,38.08,38.35,285500.0,31.6931,31.9511,31.6848,31.9095,285500.0
2006-02-09 13:30:00,38.34,38.43,38.26,38.33,191800.0,31.9011,31.976,31.8346,31.8928,191800.0
2006-02-09 14:00:00,38.32,38.37,38.17,38.24,109200.0,31.8845,31.9261,31.7597,31.8179,109200.0
2006-02-09 14:30:00,38.25,38.44,38.23,38.35,175300.0,31.8263,31.9843,31.8096,31.9095,175300.0
2006-02-09 15:00:00,38.35,38.37,38.05,38.23,233000.0,31.9095,31.9261,31.6598,31.8096,233000.0
2006-02-09 15:30:00,38.22,38.26,38.0,38.06,328200.0,31.8013,31.8346,31.6182,31.6682,328200.0
2006-02-10 09:30:00,38.06,38.06,37.47,37.63,317300.0,31.6682,31.6682,31.1772,31.3104,317300.0
2006-02-10 10:00:00,37.65,37.73,37.34,37.45,261100.0,31.327,31.3936,31.0691,31.1606,261100.0
2006-02-10 10:30:00,37.46,37.47,37.19,37.33,189000.0,31.1689,31.1772,30.9443,31.0608,189000.0
2006-02-10 11:00:00,37.32,37.44,37.25,37.35,126700.0,31.0524,31.1523,30.9942,31.0774,126700.0
2006-02-10 11:30:00,37.35,37.55,37.35,37.42,67500.0,31.0774,31.2438,31.0774,31.1356,67500.0
2006-02-10 12:00:00,37.41,37.67,37.4,37.64,90400.0,31.1273,31.3437,31.119,31.3187,90400.0
2006-02-10 12:30:00,37.62,37.62,37.42,37.49,45300.0,31.3021,31.3021,31.1356,31.1939,45300.0
2006-02-10 13:00:00,37.47,37.5,37.33,37.36,100900.0,31.1772,31.2022,31.0608,31.0857,100900.0
2006-02-10 13:30:00,37.35,37.39,37.3,37.37,74500.0,31.0774,31.1107,31.0358,31.094,74500.0
2006-02-10 14:00:00,37.37,37.55,37.33,37.46,110800.0,31.094,31.2438,31.0608,31.1689,110800.0
2006-02-10 14:30:00,37.46,37.82,37.46,37.72,85400.0,31.1689,31.4685,31.1689,31.3853,85400.0
2006-02-10 15:00:00,37.73,37.83,37.71,37.74,106500.0,31.3936,31.4768,31.3769,31.4019,106500.0
2006-02-10 15:30:00,37.74,37.75,37.57,37.6,211600.0,31.4019,31.4102,31.2605,31.2854,211600.0
2006-02-13 09:30:00,37.55,37.74,37.39,37.68,237500.0,31.2438,31.4019,31.1107,31.352,237500.0
2006-02-13 10:00:00,37.65,37.65,37.38,37.38,211700.0,31.327,31.327,31.1024,31.1024,211700.0
2006-02-13 10:30:00,37.39,37.59,37.2,37.37,201700.0,31.1107,31.2771,30.9526,31.094,201700.0
2006-02-13 11:00:00,37.37,37.6,37.36,37.46,130900.0,31.094,31.2854,31.0857,31.1689,130900.0
2006-02-13 11:30:00,37.46,37.49,37.4,37.43,155300.0,31.1689,31.1939,31.119,31.144,155300.0
2006-02-13 12:00:00,37.43,37.48,37.39,37.46,88900.0,31.144,31.1856,31.1107,31.1689,88900.0
2006-02-13 12:30:00,37.45,37.6,37.35,37.52,175200.0,31.1606,31.2854,31.0774,31.2188,175200.0
2006-02-13 13:00:00,37.5,37.55,37.39,37.51,146900.0,31.2022,31.2438,31.1107,31.2105,146900.0
2006-02-13 13:30:00,37.5,37.54,37.41,37.5,88200.0,31.2022,31.2355,31.1273,31.2022,88200.0
2006-02-13 14:00:00,37.48,37.54,37.44,37.49,120700.0,31.1856,31.2355,31.1523,31.1939,120700.0
2006-02-13 14:30:00,37.49,37.55,37.46,37.5,163300.0,31.1939,31.2438,31.1689,31.2022,163300.0
2006-02-13 15:00:00,37.5,37.51,37.41,37.43,87500.0,31.2022,31.2105,31.1273,31.144,87500.0
2006-02-13 15:30:00,37.44,37.55,37.41,37.51,288000.0,31.1523,31.2438,31.1273,31.2105,288000.0
2006-02-14 09:30:00,37.5,37.5,36.83,37.2,321800.0,31.2022,31.2022,30.6447,30.9526,321800.0
2006-02-14 10:00:00,37.19,37.3,37.09,37.3,171400.0,30.9443,31.0358,30.8611,31.0358,171400.0
2006-02-14 10:30:00,37.3,37.59,37.13,37.59,161700.0,31.0358,31.2771,30.8943,31.2771,161700.0
2006-02-14 11:00:00,37.59,38.15,37.51,38.1,245800.0,31.2771,31.743,31.2105,31.7014,245800.0
2006-02-14 11:30:00,38.11,38.31,38.11,38.2,182200.0,31.7098,31.8762,31.7098,31.7846,182200.0
2006-02-14 12:00:00,38.2,38.28,38.04,38.05,207200.0,31.7846,31.8512,31.6515,31.6598,207200.0
2006-02-14 12:30:00,38.05,38.05,37.88,37.91,134200.0,31.6598,31.6598,31.5184,31.5434,134200.0
2006-02-14 13:00:00,37.92,37.94,37.83,37.9,73200.0,31.5517,31.5683,31.4768,31.535,73200.0
2006-02-14 13:30:00,37.91,38.0,37.89,37.94,153200.0,31.5434,31.6182,31.5267,31.5683,153200.0
2006-02-14 14:00:00,37.92,38.21,37.92,38.18,155300.0,31.5517,31.793,31.5517,31.768,155300.0
2006-02-14 14:30:00,38.18,38.36,38.11,38.32,217100.0,31.768,31.9178,31.7098,31.8845,217100.0
2006-02-14 15:00:00,38.33,38.5,38.32,38.5,211600.0,31.8928,32.0343,31.8845,32.0343,211600.0
2006-02-14 15:30:00,38.5,38.55,38.44,38.49,398400.0,32.0343,32.0759,31.9843,32.0259,398400.0
2006-02-15 09:30:00,38.5,38.84,38.35,38.54,217900.0,32.0343,32.3172,31.9095,32.0675,217900.0
2006-02-15 10:00:00,38.54,39.13,38.32,39.12,467900.0,32.0675,32.5585,31.8845,32.5501,467900.0
2006-02-15 10:30:00,39.13,39.16,38.81,38.85,249100.0,32.5585,32.5834,32.2922,32.3255,249100.0
2006-02-15 11:00:00,38.85,38.86,38.51,38.6,192400.0,32.3255,32.3338,32.0426,32.1175,192400.0
2006-02-15 11:30:00,38.6,38.69,38.54,38.63,166900.0,32.1175,32.1924,32.0675,32.1424,166900.0
2006-02-15 12:00:00,38.63,38.63,38.46,38.48,125600.0,32.1424,32.1424,32.001,32.0176,125600.0
2006-02-15 12:30:00,38.48,38.48,38.2,38.4,114500.0,32.0176,32.0176,31.7846,31.9511,114500.0
2006-02-15 13:00:00,38.4,38.47,38.33,38.38,70800.0,31.9511,32.0093,31.8928,31.9344,70800.0
2006-02-15 13:30:00,38.38,38.54,38.37,38.5,142200.0,31.9344,32.0675,31.9261,32.0343,142200.0
2006-02-15 14:00:00,38.49,38.53,38.41,38.51,148600.0,32.0259,32.0592,31.9594,32.0426,148600.0
2006-02-15 14:30:00,38.53,38.54,38.37,38.48,153000.0,32.0592,32.0675,31.9261,32.0176,153000.0
2006-02-15 15:00:00,38.49,38.56,38.37,38.55,356500.0,32.0259,32.0842,31.9261,32.0759,356500.0
2006-02-15 15:30:00,38.55,38.75,38.55,38.57,320500.0,32.0759,32.2423,32.0759,32.0925,320500.0
2006-02-16 09:30:00,39.05,39.5,38.75,38.8,566800.0,32.4919,32.8663,32.2423,32.2839,566800.0
2006-02-16 10:00:00,38.8,38.87,38.58,38.69,240400.0,32.2839,32.3421,32.1008,32.1924,240400.0
2006-02-16 10:30:00,38.65,38.7,38.33,38.37,225900.0,32.1591,32.2007,31.8928,31.9261,225900.0
2006-02-16 11:00:00,38.37,38.4,38.15,38.3,210900.0,31.9261,31.9511,31.743,31.8679,210900.0
2006-02-16 11:30:00,38.3,38.47,38.26,38.39,119400.0,31.8679,32.0093,31.8346,31.9427,119400.0
2006-02-16 12:00:00,38.39,38.5,38.34,38.43,282200.0,31.9427,32.0343,31.9011,31.976,282200.0
2006-02-16 12:30:00,38.43,38.48,38.29,38.4,123100.0,31.976,32.0176,31.8595,31.9511,123100.0
2006-02-16 13:00:00,38.4,38.41,38.34,38.37,69200.0,31.9511,31.9594,31.9011,31.9261,69200.0
2006-02-16 13:30:00,38.36,38.45,38.24,38.32,209600.0,31.9178,31.9927,31.8179,31.8845,209600.0
2006-02-16 14:00:00,38.33,38.44,38.25,38.35,919000.0,31.8928,31.9843,31.8263,31.9095,919000.0
2006-02-16 14:30:00,38.35,38.68,38.26,38.5,203700.0,31.9095,32.184,31.8346,32.0343,203700.0
2006-02-16 15:00:00,38.5,38.55,38.37,38.49,224600.0,32.0343,32.0759,31.9261,32.0259,224600.0
2006-02-16 15:30:00,38.49,38.5,38.33,38.38,499300.0,32.0259,32.0343,31.8928,31.9344,499300.0
2006-02-17 09:30:00,38.4,38.59,38.27,38.34,403100.0,31.9511,32.1092,31.8429,31.9011,403100.0
2006-02-17 10:00:00,38.3,38.34,37.91,38.01,217700.0,31.8679,31.9011,31.5434,31.6266,217700.0
2006-02-17 10:30:00,38.01,38.14,37.95,38.08,169600.0,31.6266,31.7347,31.5766,31.6848,169600.0
2006-02-17 11:00:00,38.07,38.12,37.91,37.93,118500.0,31.6765,31.7181,31.5434,31.56,118500.0
2006-02-17 11:30:00,37.94,37.99,37.82,37.82,139800.0,31.5683,31.6099,31.4685,31.4685,139800.0
2006-02-17 12:00:00,37.82,37.93,37.77,37.83,133200.0,31.4685,31.56,31.4269,31.4768,133200.0
2006-02-17 12:30:00,37.83,37.84,37.75,37.75,71400.0,31.4768,31.4851,31.4102,31.4102,71400.0
2006-02-17 13:00:00,37.76,37.86,37.75,37.75,90300.0,31.4185,31.5017,31.4102,31.4102,90300.0
2006-02-17 13:30:00,37.74,37.93,37.74,37.89,86500.0,31.4019,31.56,31.4019,31.5267,86500.0
2006-02-17 14:00:00,37.88,37.9,37.8,37.8,72200.0,31.5184,31.535,31.4518,31.4518,72200.0
2006-02-17 14:30:00,37.8,37.87,37.8,37.83,105200.0,31.4518,31.5101,31.4518,31.4768,105200.0
2006-02-17 15:00:00,37.83,37.87,37.81,37.87,111200.0,31.4768,31.5101,31.4601,31.5101,111200.0
2006-02-17 15:30:00,37.87,37.9,37.8,37.83,255200.0,31.5101,31.535,31.4518,31.4768,255200.0
2006-02-21 09:30:00,38.13,38.37,37.61,37.67,325100.0,31.7264,31.9261,31.2937,31.3437,325100.0
2006-02-21 10:00:00,37.69,37.8,37.3,37.45,251800.0,31.3603,31.4518,31.0358,31.1606,251800.0
2006-02-21 10:30:00,37.45,37.69,37.45,37.66,153200.0,31.1606,31.3603,31.1606,31.3353,153200.0
2006-02-21 11:00:00,37.67,37.69,37.46,37.51,196900.0,31.3437,31.3603,31.1689,31.2105,196900.0
2006-02-21 11:30:00,37.51,39.1,37.49,38.43,1477000.0,31.2105,32.5335,31.1939,31.976,1477000.0
2006-02-21 12:00:00,38.43,38.51,38.15,38.16,374200.0,31.976,32.0426,31.743,31.7514,374200.0
2006-02-21 12:30:00,38.16,38.56,38.09,38.32,210600.0,31.7514,32.0842,31.6931,31.8845,210600.0
2006-02-21 13:00:00,38.32,38.44,38.31,38.44,135000.0,31.8845,31.9843,31.8762,31.9843,135000.0
2006-02-21 13:30:00,38.43,38.57,38.4,38.43,95700.0,31.976,32.0925,31.9511,31.976,95700.0
2006-02-21 14:00:00,38.44,38.65,38.37,38.57,230000.0,31.9843,32.1591,31.9261,32.0925,230000.0
2006-02-21 14:30:00,38.58,38.72,38.57,38.6,117900.0,32.1008,32.2173,32.0925,32.1175,117900.0
2006-02-21 15:00:00,38.61,38.96,38.61,38.92,145200.0,32.1258,32.417,32.1258,32.3837,145200.0
2006-02-21 15:30:00,38.91,38.99,38.66,38.68,349600.0,32.3754,32.442,32.1674,32.184,349600.0
2006-02-22 09:30:00,38.72,39.25,38.63,39.04,352300.0,32.2173,32.6583,32.1424,32.4836,352300.0
2006-02-22 10:00:00,39.01,39.16,38.9,39.04,157400.0,32.4586,32.5834,32.3671,32.4836,157400.0
2006-02-22 10:30:00,39.05,39.37,38.92,39.37,242500.0,32.4919,32.7582,32.3837,32.7582,242500.0
2006-02-22 11:00:00,39.37,39.83,39.3,39.82,350000.0,32.7582,33.1409,32.6999,33.1326,350000.0
2006-02-22 11:30:00,39.81,39.95,39.75,39.9,383600.0,33.1243,33.2408,33.0743,33.1991,383600.0
2006-02-22 12:00:00,39.9,39.99,39.79,39.98,330400.0,33.1991,33.274,33.1076,33.2657,330400.0
2006-02-22 12:30:00,39.98,40.35,39.96,40.31,344800.0,33.2657,33.5736,33.2491,33.5403,344800.0
2006-02-22 13:00:00,40.31,40.39,40.21,40.39,212800.0,33.5403,33.6069,33.4571,33.6069,212800.0
2006-02-22 13:30:00,40.39,40.48,40.28,40.34,221200.0,33.6069,33.6817,33.5153,33.5653,221200.0
2006-02-22 14:00:00,40.35,40.61,40.34,40.59,212100.0,33.5736,33.7899,33.5653,33.7733,212100.0
2006-02-22 14:30:00,40.57,40.75,40.49,40.71,299000.0,33.7566,33.9064,33.6901,33.8731,299000.0
2006-02-22 15:00:00,40.71,40.95,40.69,40.86,596000.0,33.8731,34.0728,33.8565,33.9979,596000.0
2006-02-22 15:30:00,40.85,40.88,40.72,40.72,489000.0,33.9896,34.0146,33.8814,33.8814,489000.0
2006-02-23 09:30:00,40.5,40.63,40.3,40.52,388100.0,33.6984,33.8066,33.532,33.715,388100.0
2006-02-23 10:00:00,40.52,40.52,40.21,40.4,366500.0,33.715,33.715,33.4571,33.6152,366500.0
2006-02-23 10:30:00,40.4,40.55,40.33,40.4,278400.0,33.6152,33.74,33.5569,33.6152,278400.0
2006-02-23 11:00:00,40.41,40.64,40.41,40.59,289900.0,33.6235,33.8149,33.6235,33.7733,289900.0
2006-02-23 11:30:00,40.59,40.59,40.32,40.47,92100.0,33.7733,33.7733,33.5486,33.6734,92100.0
2006-02-23 12:00:00,40.45,40.55,40.37,40.51,63300.0,33.6568,33.74,33.5902,33.7067,63300.0
2006-02-23 12:30:00,40.51,40.79,40.47,40.76,153900.0,33.7067,33.9397,33.6734,33.9147,153900.0
2006-02-23 13:00:00,40.78,40.83,40.63,40.79,103100.0,33.9314,33.973,33.8066,33.9397,103100.0
2006-02-23 13:30:00,40.79,40.79,40.58,40.62,61800.0,33.9397,33.9397,33.7649,33.7982,61800.0
2006-02-23 14:00:00,40.64,40.64,40.38,40.47,63000.0,33.8149,33.8149,33.5985,33.6734,63000.0
2006-02-23 14:30:00,40.47,40.49,40.36,40.42,85600.0,33.6734,33.6901,33.5819,33.6318,85600.0
2006-02-23 15:00:00,40.42,40.49,40.33,40.36,276300.0,33.6318,33.6901,33.5569,33.5819,276300.0
2006-02-23 15:30:00,40.36,40.41,40.1,40.15,249700.0,33.5819,33.6235,33.3656,33.4072,249700.0
2006-02-24 09:30:00,39.97,40.09,39.9,39.93,174800.0,33.2574,33.3572,33.1991,33.2241,174800.0
2006-02-24 10:00:00,39.93,39.93,39.66,39.78,273700.0,33.2241,33.2241,32.9995,33.0993,273700.0
2006-02-24 10:30:00,39.78,39.82,39.67,39.7,128100.0,33.0993,33.1326,33.0078,33.0327,128100.0
2006-02-24 11:00:00,39.7,40.0,39.66,39.92,204600.0,33.0327,33.2824,32.9995,33.2158,204600.0
2006-02-24 11:30:00,39.9,40.0,39.73,39.88,117700.0,33.1991,33.2824,33.0577,33.1825,117700.0
2006-02-24 12:00:00,39.89,39.94,39.83,39.94,72800.0,33.1908,33.2324,33.1409,33.2324,72800.0
2006-02-24 12:30:00,39.93,40.02,39.9,39.92,89100.0,33.2241,33.299,33.1991,33.2158,89100.0
2006-02-24 13:00:00,39.91,39.98,39.85,39.96,136600.0,33.2075,33.2657,33.1575,33.2491,136600.0
2006-02-24 13:30:00,39.96,39.99,39.92,39.97,44400.0,33.2491,33.274,33.2158,33.2574,44400.0
2006-02-24 14:00:00,39.96,40.1,39.96,40.09,167500.0,33.2491,33.3656,33.2491,33.3572,167500.0
2006-02-24 14:30:00,40.08,40.18,40.04,40.11,86300.0,33.3489,33.4321,33.3156,33.3739,86300.0
2006-02-24 15:00:00,40.1,40.13,40.05,40.05,130100.0,33.3656,33.3905,33.324,33.324,130100.0
2006-02-24 15:30:00,40.06,40.18,40.02,40.03,255600.0,33.3323,33.4321,33.299,33.3073,255600.0
2006-02-27 09:30:00,40.01,40.02,39.57,39.6,309300.0,33.2907,33.299,32.9246,32.9495,309300.0
2006-02-27 10:00:00,39.66,39.66,39.28,39.34,467700.0,32.9995,32.9995,32.6833,32.7332,467700.0
2006-02-27 10:30:00,39.35,39.72,39.35,39.51,167700.0,32.7415,33.0494,32.7415,32.8746,167700.0
2006-02-27 11:00:00,39.51,39.88,39.43,39.88,164700.0,32.8746,33.1825,32.8081,33.1825,164700.0
2006-02-27 11:30:00,39.88,39.99,39.5,39.55,91100.0,33.1825,33.274,32.8663,32.9079,91100.0
2006-02-27 12:00:00,39.55,39.67,39.45,39.55,48800.0,32.9079,33.0078,32.8247,32.9079,48800.0
2006-02-27 12:30:00,39.56,39.6,39.47,39.53,66100.0,32.9162,32.9495,32.8414,32.8913,66100.0
2006-02-27 13:00:00,39.54,39.56,39.23,39.27,184300.0,32.8996,32.9162,32.6417,32.675,184300.0
2006-02-27 13:30:00,39.28,39.47,39.23,39.4,81200.0,32.6833,32.8414,32.6417,32.7831,81200.0
2006-02-27 14:00:00,39.4,39.59,39.39,39.59,80500.0,32.7831,32.9412,32.7748,32.9412,80500.0
2006-02-27 14:30:00,39.59,39.62,39.46,39.48,56400.0,32.9412,32.9662,32.833,32.8497,56400.0
2006-02-27 15:00:00,39.48,39.51,39.33,39.4,117200.0,32.8497,32.8746,32.7249,32.7831,117200.0
2006-02-27 15:30:00,39.4,39.49,39.37,39.42,195400.0,32.7831,32.858,32.7582,32.7998,195400.0
2006-02-28 09:30:00,39.38,39.51,39.0,39.18,290900.0,32.7665,32.8746,32.4503,32.6001,290900.0
2006-02-28 10:00:00,39.21,39.21,38.79,38.92,193400.0,32.625,32.625,32.2756,32.3837,193400.0
2006-02-28 10:30:00,38.92,38.93,38.71,38.73,212900.0,32.3837,32.3921,32.209,32.2256,212900.0
2006-02-28 11:00:00,38.7,38.78,38.65,38.74,99700.0,32.2007,32.2672,32.1591,32.234,99700.0
2006-02-28 11:30:00,38.73,38.79,38.67,38.72,117000.0,32.2256,32.2756,32.1757,32.2173,117000.0
2006-02-28 12:00:00,38.7,38.72,38.53,38.53,104400.0,32.2007,32.2173,32.0592,32.0592,104400.0
2006-02-28 12:30:00,38.53,38.63,38.45,38.6,131300.0,32.0592,32.1424,31.9927,32.1175,131300.0
2006-02-28 13:00:00,38.6,38.79,38.59,38.71,96200.0,32.1175,32.2756,32.1092,32.209,96200.0
2006-02-28 13:30:00,38.71,38.85,38.61,38.65,104500.0,32.209,32.3255,32.1258,32.1591,104500.0
2006-02-28 14:00:00,38.65,38.71,38.52,38.62,99900.0,32.1591,32.209,32.0509,32.1341,99900.0
2006-02-28 14:30:00,38.61,38.65,38.54,38.56,91600.0,32.1258,32.1591,32.0675,32.0842,91600.0
2006-02-28 15:00:00,38.55,38.56,38.39,38.53,158300.0,32.0759,32.0842,31.9427,32.0592,158300.0
2006-02-28 15:30:00,38.52,38.58,38.44,38.45,242200.0,32.0509,32.1008,31.9843,31.9927,242200.0
2006-03-01 09:30:00,38.41,38.52,38.16,38.4,312800.0,31.9594,32.0509,31.7514,31.9511,312800.0
2006-03-01 10:00:00,38.41,38.58,38.33,38.39,191700.0,31.9594,32.1008,31.8928,31.9427,191700.0
2006-03-01 10:30:00,38.37,38.5,38.37,38.5,77000.0,31.9261,32.0343,31.9261,32.0343,77000.0
2006-03-01 11:00:00,38.49,38.57,38.47,38.47,113700.0,32.0259,32.0925,32.0093,32.0093,113700.0
2006-03-01 11:30:00,38.49,38.62,38.47,38.58,89400.0,32.0259,32.1341,32.0093,32.1008,89400.0
2006-03-01 12:00:00,38.58,38.63,38.52,38.53,68000.0,32.1008,32.1424,32.0509,32.0592,68000.0
2006-03-01 12:30:00,38.52,38.62,38.5,38.59,67000.0,32.0509,32.1341,32.0343,32.1092,67000.0
2006-03-01 13:00:00,38.58,38.62,38.56,38.61,47600.0,32.1008,32.1341,32.0842,32.1258,47600.0
2006-03-01 13:30:00,38.62,38.62,38.52,38.59,51500.0,32.1341,32.1341,32.0509,32.1092,51500.0
2006-03-01 14:00:00,38.59,38.63,38.57,38.6,71600.0,32.1092,32.1424,32.0925,32.1175,71600.0
2006-03-01 14:30:00,38.6,38.66,38.55,38.66,92300.0,32.1175,32.1674,32.0759,32.1674,92300.0
2006-03-01 15:00:00,38.65,38.73,38.58,38.73,114000.0,32.1591,32.2256,32.1008,32.2256,114000.0
2006-03-01 15:30:00,38.72,38.8,38.68,38.72,426600.0,32.2173,32.2839,32.184,32.2173,426600.0
2006-03-02 09:30:00,38.33,38.61,38.23,38.3,225800.0,31.8928,32.1258,31.8096,31.8679,225800.0
2006-03-02 10:00:00,38.32,38.63,38.13,38.61,165800.0,31.8845,32.1424,31.7264,32.1258,165800.0
2006-03-02 10:30:00,38.62,39.0,38.56,38.87,220400.0,32.1341,32.4503,32.0842,32.3421,220400.0
2006-03-02 11:00:00,38.9,39.19,38.79,38.8,113600.0,32.3671,32.6084,32.2756,32.2839,113600.0
2006-03-02 11:30:00,38.79,38.86,38.63,38.64,155100.0,32.2756,32.3338,32.1424,32.1508,155100.0
2006-03-02 12:00:00,38.63,38.64,38.48,38.5,148400.0,32.1424,32.1508,32.0176,32.0343,148400.0
2006-03-02 12:30:00,38.5,38.8,38.49,38.68,90400.0,32.0343,32.2839,32.0259,32.184,90400.0
2006-03-02 13:00:00,38.68,38.93,38.65,38.83,77300.0,32.184,32.3921,32.1591,32.3088,77300.0
2006-03-02 13:30:00,38.83,38.88,38.72,38.76,50900.0,32.3088,32.3504,32.2173,32.2506,50900.0
2006-03-02 14:00:00,38.75,38.77,38.59,38.6,55700.0,32.2423,32.2589,32.1092,32.1175,55700.0
2006-03-02 14:30:00,38.6,38.67,38.58,38.62,51800.0,32.1175,32.1757,32.1008,32.1341,51800.0
2006-03-02 15:00:00,38.63,38.82,38.62,38.79,85800.0,32.1424,32.3005,32.1341,32.2756,85800.0
2006-03-02 15:30:00,38.79,38.85,38.76,38.81,173300.0,32.2756,32.3255,32.2506,32.2922,173300.0
2006-03-03 09:30:00,38.32,38.6,38.32,38.53,235500.0,31.8845,32.1175,31.8845,32.0592,235500.0
2006-03-03 10:00:00,38.53,38.58,38.26,38.41,304700.0,32.0592,32.1008,31.8346,31.9594,304700.0
2006-03-03 10:30:00,38.4,38.48,38.23,38.32,80600.0,31.9511,32.0176,31.8096,31.8845,80600.0
2006-03-03 11:00:00,38.32,38.44,38.19,38.19,72300.0,31.8845,31.9843,31.7763,31.7763,72300.0
2006-03-03 11:30:00,38.17,38.2,38.05,38.15,90200.0,31.7597,31.7846,31.6598,31.743,90200.0
2006-03-03 12:00:00,38.15,38.2,38.05,38.14,79500.0,31.743,31.7846,31.6598,31.7347,79500.0
2006-03-03 12:30:00,38.13,38.31,38.09,38.31,93600.0,31.7264,31.8762,31.6931,31.8762,93600.0
2006-03-03 13:00:00,38.29,38.51,38.26,38.51,85100.0,31.8595,32.0426,31.8346,32.0426,85100.0
2006-03-03 13:30:00,38.52,38.62,38.52,38.57,71200.0,32.0509,32.1341,32.0509,32.0925,71200.0
2006-03-03 14:00:00,38.57,38.57,38.4,38.48,92100.0,32.0925,32.0925,31.9511,32.0176,92100.0
2006-03-03 14:30:00,38.48,38.54,38.44,38.51,126200.0,32.0176,32.0675,31.9843,32.0426,126200.0
2006-03-03 15:00:00,38.52,38.52,38.31,38.45,174900.0,32.0509,32.0509,31.8762,31.9927,174900.0
2006-03-03 15:30:00,38.44,38.58,38.44,38.54,431400.0,31.9843,32.1008,31.9843,32.0675,431400.0
2006-03-06 09:30:00,38.2,38.58,38.2,38.56,364500.0,31.7846,32.1008,31.7846,32.0842,364500.0
2006-03-06 10:00:00,38.51,38.57,38.39,38.57,343900.0,32.0426,32.0925,31.9427,32.0925,343900.0
2006-03-06 10:30:00,38.58,38.71,38.52,38.63,176800.0,32.1008,32.209,32.0509,32.1424,176800.0
2006-03-06 11:00:00,38.63,38.64,38.45,38.56,101400.0,32.1424,32.1508,31.9927,32.0842,101400.0
2006-03-06 11:30:00,38.57,38.64,38.53,38.61,99000.0,32.0925,32.1508,32.0592,32.1258,99000.0
2006-03-06 12:00:00,38.63,38.69,38.59,38.62,177800.0,32.1424,32.1924,32.1092,32.1341,177800.0
2006-03-06 12:30:00,38.63,38.63,38.5,38.51,107900.0,32.1424,32.1424,32.0343,32.0426,107900.0
2006-03-06 13:00:00,38.51,38.58,38.5,38.55,75100.0,32.0426,32.1008,32.0343,32.0759,75100.0
2006-03-06 13:30:00,38.55,38.56,38.48,38.51,195700.0,32.0759,32.0842,32.0176,32.0426,195700.0
2006-03-06 14:00:00,38.51,38.53,38.44,38.45,261200.0,32.0426,32.0592,31.9843,31.9927,261200.0
2006-03-06 14:30:00,38.45,38.51,38.43,38.5,126800.0,31.9927,32.0426,31.976,32.0343,126800.0
2006-03-06 15:00:00,38.5,38.56,38.47,38.52,227100.0,32.0343,32.0842,32.0093,32.0509,227100.0
2006-03-06 15:30:00,38.52,38.52,38.42,38.43,219700.0,32.0509,32.0509,31.9677,31.976,219700.0
2006-03-07 09:30:00,38.05,38.24,37.54,37.6,331400.0,31.6598,31.8179,31.2355,31.2854,331400.0
2006-03-07 10:00:00,37.6,37.86,37.59,37.66,183800.0,31.2854,31.5017,31.2771,31.3353,183800.0
2006-03-07 10:30:00,37.68,37.78,37.67,37.67,196400.0,31.352,31.4352,31.3437,31.3437,196400.0
2006-03-07 11:00:00,37.68,37.77,37.64,37.72,281200.0,31.352,31.4269,31.3187,31.3853,281200.0
2006-03-07 11:30:00,37.71,37.72,37.54,37.59,148300.0,31.3769,31.3853,31.2355,31.2771,148300.0
2006-03-07 12:00:00,37.58,37.65,37.33,37.34,124300.0,31.2688,31.327,31.0608,31.0691,124300.0
2006-03-07 12:30:00,37.35,37.38,37.09,37.09,243700.0,31.0774,31.1024,30.8611,30.8611,243700.0
2006-03-07 13:00:00,37.09,37.1,36.99,37.04,261800.0,30.8611,30.8694,30.7779,30.8195,261800.0
2006-03-07 13:30:00,37.05,37.11,36.98,37.07,237700.0,30.8278,30.8777,30.7695,30.8444,237700.0
2006-03-07 14:00:00,37.06,37.07,36.95,37.02,235800.0,30.8361,30.8444,30.7446,30.8028,235800.0
2006-03-07 14:30:00,37.02,37.28,37.01,37.24,185100.0,30.8028,31.0192,30.7945,30.9859,185100.0
2006-03-07 15:00:00,37.23,37.3,37.14,37.2,120600.0,30.9776,31.0358,30.9027,30.9526,120600.0
2006-03-07 15:30:00,37.2,37.37,37.16,37.37,439800.0,30.9526,31.094,30.9193,31.094,439800.0
2006-03-08 09:30:00,37.41,37.41,36.99,37.06,350200.0,31.1273,31.1273,30.7779,30.8361,350200.0
2006-03-08 10:00:00,37.06,37.12,36.88,37.09,182400.0,30.8361,30.886,30.6863,30.8611,182400.0
2006-03-08 10:30:00,37.09,37.33,37.08,37.13,191200.0,30.8611,31.0608,30.8527,30.8943,191200.0
2006-03-08 11:00:00,37.13,37.25,37.1,37.2,220700.0,30.8943,30.9942,30.8694,30.9526,220700.0
2006-03-08 11:30:00,37.2,37.23,37.1,37.11,204600.0,30.9526,30.9776,30.8694,30.8777,204600.0
2006-03-08 12:00:00,37.12,37.17,37.04,37.08,122700.0,30.886,30.9276,30.8195,30.8527,122700.0
2006-03-08 12:30:00,37.08,37.17,37.06,37.15,123900.0,30.8527,30.9276,30.8361,30.911,123900.0
2006-03-08 13:00:00,37.17,37.22,37.08,37.09,112000.0,30.9276,30.9692,30.8527,30.8611,112000.0
2006-03-08 13:30:00,37.1,37.12,36.99,36.99,65500.0,30.8694,30.886,30.7779,30.7779,65500.0
2006-03-08 14:00:00,36.99,37.15,36.99,37.09,156300.0,30.7779,30.911,30.7779,30.8611,156300.0
2006-03-08 14:30:00,37.09,37.24,37.07,37.19,191100.0,30.8611,30.9859,30.8444,30.9443,191100.0
2006-03-08 15:00:00,37.19,37.24,37.11,37.13,233600.0,30.9443,30.9859,30.8777,30.8943,233600.0
2006-03-08 15:30:00,37.13,37.25,37.12,37.15,313300.0,30.8943,30.9942,30.886,30.911,313300.0
2006-03-09 09:30:00,37.18,37.39,37.06,37.32,231000.0,30.9359,31.1107,30.8361,31.0524,231000.0
2006-03-09 10:00:00,37.34,37.34,37.1,37.12,208500.0,31.0691,31.0691,30.8694,30.886,208500.0
2006-03-09 10:30:00,37.13,37.19,36.88,36.96,146900.0,30.8943,30.9443,30.6863,30.7529,146900.0
2006-03-09 11:00:00,36.95,36.96,36.73,36.73,100200.0,30.7446,30.7529,30.5615,30.5615,100200.0
2006-03-09 11:30:00,36.72,36.73,36.56,36.58,182200.0,30.5532,30.5615,30.4201,30.4367,182200.0
2006-03-09 12:00:00,36.57,36.57,36.36,36.45,162100.0,30.4284,30.4284,30.2537,30.3285,162100.0
2006-03-09 12:30:00,36.45,36.47,36.27,36.27,145200.0,30.3285,30.3452,30.1788,30.1788,145200.0
2006-03-09 13:00:00,36.26,36.27,36.08,36.08,208200.0,30.1705,30.1788,30.0207,30.0207,208200.0
2006-03-09 13:30:00,36.08,36.27,36.06,36.21,141700.0,30.0207,30.1788,30.004,30.1289,141700.0
2006-03-09 14:00:00,36.2,36.46,36.2,36.27,161200.0,30.1205,30.3369,30.1205,30.1788,161200.0
2006-03-09 14:30:00,36.26,36.32,36.16,36.19,142200.0,30.1705,30.2204,30.0872,30.1122,142200.0
2006-03-09 15:00:00,36.18,36.24,36.06,36.21,197000.0,30.1039,30.1538,30.004,30.1289,197000.0
2006-03-09 15:30:00,36.21,36.21,36.01,36.02,376000.0,30.1289,30.1289,29.9624,29.9708,376000.0
2006-03-10 09:30:00,36.06,36.35,36.05,36.31,283700.0,30.0368,30.2784,30.0285,30.2451,283700.0
2006-03-10 10:00:00,36.32,36.59,36.21,36.54,270200.0,30.2534,30.4783,30.1618,30.4366,270200.0
2006-03-10 10:30:00,36.54,36.98,36.54,36.82,345800.0,30.4366,30.8032,30.4366,30.6699,345800.0
2006-03-10 11:00:00,36.81,36.82,36.6,36.7,214300.0,30.6616,30.6699,30.4866,30.5699,214300.0
2006-03-10 11:30:00,36.7,36.78,36.68,36.74,105700.0,30.5699,30.6366,30.5533,30.6032,105700.0
2006-03-10 12:00:00,36.74,36.76,36.69,36.72,72600.0,30.6032,30.6199,30.5616,30.5866,72600.0
2006-03-10 12:30:00,36.73,36.77,36.69,36.75,106600.0,30.5949,30.6282,30.5616,30.6116,106600.0
2006-03-10 13:00:00,36.77,36.82,36.74,36.8,92000.0,30.6282,30.6699,30.6032,30.6532,92000.0
2006-03-10 13:30:00,36.79,36.8,36.63,36.67,79400.0,30.6449,30.6532,30.5116,30.5449,79400.0
2006-03-10 14:00:00,36.67,36.85,36.65,36.8,63800.0,30.5449,30.6949,30.5283,30.6532,63800.0
2006-03-10 14:30:00,36.79,36.81,36.64,36.65,92900.0,30.6449,30.6616,30.5199,30.5283,92900.0
2006-03-10 15:00:00,36.64,36.69,36.55,36.65,170300.0,30.5199,30.5616,30.445,30.5283,170300.0
2006-03-10 15:30:00,36.65,36.76,36.61,36.64,240700.0,30.5283,30.6199,30.495,30.5199,240700.0
2006-03-13 09:30:00,36.66,36.95,36.66,36.9,144000.0,30.5366,30.7782,30.5366,30.7365,144000.0
2006-03-13 10:00:00,36.9,37.11,36.9,36.98,197800.0,30.7365,30.9114,30.7365,30.8032,197800.0
2006-03-13 10:30:00,36.97,37.07,36.97,37.03,103400.0,30.7948,30.8781,30.7948,30.8448,103400.0
2006-03-13 11:00:00,37.03,37.05,36.93,37.01,106500.0,30.8448,30.8615,30.7615,30.8281,106500.0
2006-03-13 11:30:00,37.03,37.03,36.92,36.98,77700.0,30.8448,30.8448,30.7532,30.8032,77700.0
2006-03-13 12:00:00,36.98,37.05,36.93,36.99,72300.0,30.8032,30.8615,30.7615,30.8115,72300.0
2006-03-13 12:30:00,36.99,37.02,36.93,37.01,59300.0,30.8115,30.8365,30.7615,30.8281,59300.0
2006-03-13 13:00:00,37.01,37.02,36.79,36.92,63300.0,30.8281,30.8365,30.6449,30.7532,63300.0
2006-03-13 13:30:00,36.91,36.95,36.77,36.81,62500.0,30.7448,30.7782,30.6282,30.6616,62500.0
2006-03-13 14:00:00,36.81,36.91,36.81,36.88,45300.0,30.6616,30.7448,30.6616,30.7199,45300.0
2006-03-13 14:30:00,36.88,36.9,36.72,36.75,103600.0,30.7199,30.7365,30.5866,30.6116,103600.0
2006-03-13 15:00:00,36.76,36.79,36.64,36.7,101900.0,30.6199,30.6449,30.5199,30.5699,101900.0
2006-03-13 15:30:00,36.7,36.75,36.65,36.68,179400.0,30.5699,30.6116,30.5283,30.5533,179400.0
2006-03-14 09:30:00,36.28,37.19,36.24,37.12,556000.0,30.2201,30.9781,30.1868,30.9198,556000.0
2006-03-14 10:00:00,37.12,37.6,37.11,37.37,388800.0,30.9198,31.3196,30.9114,31.128,388800.0
2006-03-14 10:30:00,37.38,37.38,37.13,37.18,337100.0,31.1363,31.1363,30.9281,30.9697,337100.0
2006-03-14 11:00:00,37.18,37.54,37.13,37.53,241400.0,30.9697,31.2696,30.9281,31.2613,241400.0
2006-03-14 11:30:00,37.54,38.0,37.47,38.0,454700.0,31.2696,31.6528,31.2113,31.6528,454700.0
2006-03-14 12:00:00,38.0,38.2,37.84,37.84,275600.0,31.6528,31.8194,31.5195,31.5195,275600.0
2006-03-14 12:30:00,37.85,37.91,37.74,37.84,105700.0,31.5278,31.5778,31.4362,31.5195,105700.0
2006-03-14 13:00:00,37.85,38.06,37.85,38.05,164100.0,31.5278,31.7028,31.5278,31.6944,164100.0
2006-03-14 13:30:00,38.05,38.06,37.89,37.9,243000.0,31.6944,31.7028,31.5612,31.5695,243000.0
2006-03-14 14:00:00,37.9,37.93,37.85,37.92,234300.0,31.5695,31.5945,31.5278,31.5861,234300.0
2006-03-14 14:30:00,37.91,38.07,37.89,38.03,304800.0,31.5778,31.7111,31.5612,31.6778,304800.0
2006-03-14 15:00:00,38.02,38.03,37.94,38.01,197300.0,31.6694,31.6778,31.6028,31.6611,197300.0
2006-03-14 15:30:00,38.02,38.11,38.02,38.1,480700.0,31.6694,31.7444,31.6694,31.7361,480700.0
2006-03-15 09:30:00,38.05,38.25,37.57,38.25,364800.0,31.6944,31.861,31.2946,31.861,364800.0
2006-03-15 10:00:00,38.25,38.25,37.85,37.93,247900.0,31.861,31.861,31.5278,31.5945,247900.0
2006-03-15 10:30:00,37.93,37.95,37.64,37.69,194200.0,31.5945,31.6111,31.3529,31.3946,194200.0
2006-03-15 11:00:00,37.69,37.79,37.52,37.58,271900.0,31.3946,31.4779,31.253,31.3029,271900.0
2006-03-15 11:30:00,37.57,37.62,37.42,37.59,136400.0,31.2946,31.3363,31.1697,31.3113,136400.0
2006-03-15 12:00:00,37.57,37.7,37.52,37.59,149700.0,31.2946,31.4029,31.253,31.3113,149700.0
2006-03-15 12:30:00,37.59,37.6,37.48,37.52,116100.0,31.3113,31.3196,31.2196,31.253,116100.0
2006-03-15 13:00:00,37.52,37.59,37.46,37.51,101500.0,31.253,31.3113,31.203,31.2446,101500.0
2006-03-15 13:30:00,37.51,37.6,37.5,37.58,64800.0,31.2446,31.3196,31.2363,31.3029,64800.0
2006-03-15 14:00:00,37.57,37.94,37.51,37.77,178200.0,31.2946,31.6028,31.2446,31.4612,178200.0
2006-03-15 14:30:00,37.78,37.8,37.69,37.72,179300.0,31.4695,31.4862,31.3946,31.4196,179300.0
2006-03-15 15:00:00,37.72,37.87,37.65,37.83,157900.0,31.4196,31.5445,31.3612,31.5112,157900.0
2006-03-15 15:30:00,37.82,37.93,37.77,37.85,338300.0,31.5028,31.5945,31.4612,31.5278,338300.0
2006-03-16 09:30:00,38.3,38.84,38.0,38.73,307600.0,31.9027,32.3525,31.6528,32.2608,307600.0
2006-03-16 10:00:00,38.76,39.05,38.75,38.82,293300.0,32.2858,32.5274,32.2775,32.3358,293300.0
2006-03-16 10:30:00,38.84,38.84,38.56,38.76,188300.0,32.3525,32.3525,32.1192,32.2858,188300.0
2006-03-16 11:00:00,38.75,38.93,38.73,38.92,152000.0,32.2775,32.4274,32.2608,32.4191,152000.0
2006-03-16 11:30:00,38.93,39.19,38.85,39.18,185200.0,32.4274,32.644,32.3608,32.6357,185200.0
2006-03-16 12:00:00,39.19,39.23,39.06,39.13,126600.0,32.644,32.6773,32.5357,32.594,126600.0
2006-03-16 12:30:00,39.13,39.18,38.99,39.03,76400.0,32.594,32.6357,32.4774,32.5107,76400.0
2006-03-16 13:00:00,39.03,39.05,38.93,39.03,135300.0,32.5107,32.5274,32.4274,32.5107,135300.0
2006-03-16 13:30:00,39.04,39.22,38.97,38.98,106800.0,32.5191,32.669,32.4608,32.4691,106800.0
2006-03-16 14:00:00,38.98,39.15,38.91,39.0,106400.0,32.4691,32.6107,32.4108,32.4858,106400.0
2006-03-16 14:30:00,39.0,39.0,38.83,38.94,130000.0,32.4858,32.4858,32.3441,32.4358,130000.0
2006-03-16 15:00:00,38.94,39.01,38.89,38.89,114500.0,32.4358,32.4941,32.3941,32.3941,114500.0
2006-03-16 15:30:00,38.9,39.03,38.89,38.95,176200.0,32.4025,32.5107,32.3941,32.4441,176200.0
2006-03-17 09:30:00,39.4,39.59,39.27,39.37,533800.0,32.8189,32.9772,32.7107,32.7939,533800.0
2006-03-17 10:00:00,39.38,39.97,39.37,39.71,302100.0,32.8023,33.2937,32.7939,33.0772,302100.0
2006-03-17 10:30:00,39.7,39.77,39.58,39.67,187800.0,33.0688,33.1271,32.9689,33.0438,187800.0
2006-03-17 11:00:00,39.66,39.7,39.58,39.6,119900.0,33.0355,33.0688,32.9689,32.9855,119900.0
2006-03-17 11:30:00,39.6,39.7,39.56,39.69,131400.0,32.9855,33.0688,32.9522,33.0605,131400.0
2006-03-17 12:00:00,39.7,39.77,39.62,39.67,83500.0,33.0688,33.1271,33.0022,33.0438,83500.0
2006-03-17 12:30:00,39.66,39.74,39.65,39.66,78000.0,33.0355,33.1021,33.0272,33.0355,78000.0
2006-03-17 13:00:00,39.67,39.69,39.55,39.58,69600.0,33.0438,33.0605,32.9439,32.9689,69600.0
2006-03-17 13:30:00,39.58,39.59,39.46,39.54,109000.0,32.9689,32.9772,32.8689,32.9356,109000.0
2006-03-17 14:00:00,39.54,39.6,39.48,39.54,105000.0,32.9356,32.9855,32.8856,32.9356,105000.0
2006-03-17 14:30:00,39.54,39.72,39.54,39.72,153600.0,32.9356,33.0855,32.9356,33.0855,153600.0
2006-03-17 15:00:00,39.71,39.72,39.62,39.63,113400.0,33.0772,33.0855,33.0022,33.0105,113400.0
2006-03-17 15:30:00,39.63,39.72,39.63,39.68,179800.0,33.0105,33.0855,33.0105,33.0522,179800.0
2006-03-20 09:30:00,39.69,39.77,39.53,39.56,339700.0,33.0605,33.1271,32.9272,32.9522,339700.0
2006-03-20 10:00:00,39.58,39.58,39.37,39.38,167000.0,32.9689,32.9689,32.7939,32.8023,167000.0
2006-03-20 10:30:00,39.38,39.44,39.25,39.3,177300.0,32.8023,32.8523,32.694,32.7356,177300.0
2006-03-20 11:00:00,39.3,39.37,39.27,39.36,218200.0,32.7356,32.7939,32.7107,32.7856,218200.0
2006-03-20 11:30:00,39.36,39.4,39.23,39.24,109100.0,32.7856,32.8189,32.6773,32.6857,109100.0
2006-03-20 12:00:00,39.24,39.25,39.12,39.17,118100.0,32.6857,32.694,32.5857,32.6274,118100.0
2006-03-20 12:30:00,39.17,39.17,38.98,38.98,92400.0,32.6274,32.6274,32.4691,32.4691,92400.0
2006-03-20 13:00:00,39.0,39.03,38.97,38.99,165000.0,32.4858,32.5107,32.4608,32.4774,165000.0
2006-03-20 13:30:00,39.0,39.01,38.9,38.94,109600.0,32.4858,32.4941,32.4025,32.4358,109600.0
2006-03-20 14:00:00,38.95,38.99,38.92,38.95,96300.0,32.4441,32.4774,32.4191,32.4441,96300.0
2006-03-20 14:30:00,38.96,38.96,38.85,38.91,141700.0,32.4524,32.4524,32.3608,32.4108,141700.0
2006-03-20 15:00:00,38.92,39.03,38.91,38.97,189000.0,32.4191,32.5107,32.4108,32.4608,189000.0
2006-03-20 15:30:00,38.96,39.16,38.96,39.09,277000.0,32.4524,32.619,32.4524,32.5607,277000.0
2006-03-21 09:30:00,39.1,39.11,38.3,38.61,289800.0,32.569,32.5774,31.9027,32.1609,289800.0
2006-03-21 10:00:00,38.6,38.74,38.36,38.41,214500.0,32.1526,32.2692,31.9527,31.9943,214500.0
2006-03-21 10:30:00,38.41,38.56,38.41,38.47,135400.0,31.9943,32.1192,31.9943,32.0443,135400.0
2006-03-21 11:00:00,38.47,38.55,38.46,38.51,126300.0,32.0443,32.1109,32.0359,32.0776,126300.0
2006-03-21 11:30:00,38.51,38.81,38.49,38.68,428600.0,32.0776,32.3275,32.0609,32.2192,428600.0
2006-03-21 12:00:00,38.69,38.75,38.64,38.68,66000.0,32.2275,32.2775,32.1859,32.2192,66000.0
2006-03-21 12:30:00,38.68,38.79,38.67,38.75,71900.0,32.2192,32.3108,32.2109,32.2775,71900.0
2006-03-21 13:00:00,38.75,38.79,38.68,38.71,100000.0,32.2775,32.3108,32.2192,32.2442,100000.0
2006-03-21 13:30:00,38.72,38.81,38.46,38.57,130200.0,32.2525,32.3275,32.0359,32.1276,130200.0
2006-03-21 14:00:00,38.56,38.61,38.42,38.44,190000.0,32.1192,32.1609,32.0026,32.0193,190000.0
2006-03-21 14:30:00,38.44,38.44,38.05,38.09,275900.0,32.0193,32.0193,31.6944,31.7277,275900.0
2006-03-21 15:00:00,38.08,38.09,37.73,37.73,655300.0,31.7194,31.7277,31.4279,31.4279,655300.0
2006-03-21 15:30:00,37.73,37.79,37.67,37.71,737500.0,31.4279,31.4779,31.3779,31.4112,737500.0
2006-03-22 09:30:00,37.75,38.15,37.71,37.98,219300.0,31.4445,31.7777,31.4112,31.6361,219300.0
2006-03-22 10:00:00,37.98,38.24,37.95,38.19,159500.0,31.6361,31.8527,31.6111,31.811,159500.0
2006-03-22 10:30:00,38.2,38.25,37.88,37.88,182300.0,31.8194,31.861,31.5528,31.5528,182300.0
2006-03-22 11:00:00,37.88,37.99,37.81,37.86,172200.0,31.5528,31.6445,31.4945,31.5362,172200.0
2006-03-22 11:30:00,37.87,38.0,37.79,37.88,237300.0,31.5445,31.6528,31.4779,31.5528,237300.0
2006-03-22 12:00:00,37.89,37.93,37.82,37.89,154000.0,31.5612,31.5945,31.5028,31.5612,154000.0
2006-03-22 12:30:00,37.88,37.9,37.84,37.85,87600.0,31.5528,31.5695,31.5195,31.5278,87600.0
2006-03-22 13:00:00,37.86,38.0,37.83,37.99,118500.0,31.5362,31.6528,31.5112,31.6445,118500.0
2006-03-22 13:30:00,37.98,38.0,37.84,37.84,141000.0,31.6361,31.6528,31.5195,31.5195,141000.0
2006-03-22 14:00:00,37.84,37.9,37.78,37.79,136900.0,31.5195,31.5695,31.4695,31.4779,136900.0
2006-03-22 14:30:00,37.8,37.9,37.75,37.85,130100.0,31.4862,31.5695,31.4445,31.5278,130100.0
2006-03-22 15:00:00,37.84,37.84,37.72,37.79,170300.0,31.5195,31.5195,31.4196,31.4779,170300.0
2006-03-22 15:30:00,37.79,37.88,37.74,37.8,187100.0,31.4779,31.5528,31.4362,31.4862,187100.0
2006-03-23 09:30:00,37.98,38.16,37.84,38.02,243200.0,31.6361,31.7861,31.5195,31.6694,243200.0
2006-03-23 10:00:00,38.02,38.55,38.02,38.38,440400.0,31.6694,32.1109,31.6694,31.9693,440400.0
2006-03-23 10:30:00,38.38,38.39,38.17,38.26,203300.0,31.9693,31.9776,31.7944,31.8694,203300.0
2006-03-23 11:00:00,38.25,38.7,38.14,38.7,165900.0,31.861,32.2359,31.7694,32.2359,165900.0
2006-03-23 11:30:00,38.7,39.02,38.69,39.02,162900.0,32.2359,32.5024,32.2275,32.5024,162900.0
2006-03-23 12:00:00,39.02,39.15,39.02,39.06,125600.0,32.5024,32.6107,32.5024,32.5357,125600.0
2006-03-23 12:30:00,39.05,39.2,39.04,39.17,94900.0,32.5274,32.6523,32.5191,32.6274,94900.0
2006-03-23 13:00:00,39.18,39.35,39.16,39.33,131600.0,32.6357,32.7773,32.619,32.7606,131600.0
2006-03-23 13:30:00,39.33,39.54,39.25,39.53,192700.0,32.7606,32.9356,32.694,32.9272,192700.0
2006-03-23 14:00:00,39.53,39.57,39.3,39.43,220800.0,32.9272,32.9605,32.7356,32.8439,220800.0
2006-03-23 14:30:00,39.43,39.46,39.36,39.46,332800.0,32.8439,32.8689,32.7856,32.8689,332800.0
2006-03-23 15:00:00,39.46,39.55,39.3,39.4,491600.0,32.8689,32.9439,32.7356,32.8189,491600.0
2006-03-23 15:30:00,39.4,39.45,39.22,39.41,380200.0,32.8189,32.8606,32.669,32.8273,380200.0
2006-03-24 09:30:00,40.22,40.22,38.64,39.21,174800.0,33.502,33.502,32.1859,32.6607,174800.0
2006-03-24 10:00:00,39.18,39.35,38.65,39.23,472600.0,32.6357,32.7773,32.1942,32.6773,472600.0
2006-03-24 10:30:00,39.24,39.54,39.17,39.49,167400.0,32.6857,32.9356,32.6274,32.8939,167400.0
2006-03-24 11:00:00,39.49,40.2,39.43,40.19,303800.0,32.8939,33.4853,32.8439,33.477,303800.0
2006-03-24 11:30:00,40.19,40.23,39.91,40.17,345400.0,33.477,33.5103,33.2438,33.4603,345400.0
2006-03-24 12:00:00,40.16,40.25,39.91,39.91,200200.0,33.452,33.527,33.2438,33.2438,200200.0
2006-03-24 12:30:00,39.9,40.01,39.82,39.9,95300.0,33.2354,33.327,33.1688,33.2354,95300.0
2006-03-24 13:00:00,39.9,39.93,39.82,39.85,125900.0,33.2354,33.2604,33.1688,33.1938,125900.0
2006-03-24 13:30:00,39.85,40.05,39.8,39.93,101800.0,33.1938,33.3604,33.1521,33.2604,101800.0
2006-03-24 14:00:00,39.93,39.99,39.89,39.95,94200.0,33.2604,33.3104,33.2271,33.2771,94200.0
2006-03-24 14:30:00,39.95,40.04,39.91,39.97,95300.0,33.2771,33.352,33.2438,33.2937,95300.0
2006-03-24 15:00:00,39.96,40.09,39.96,40.06,171100.0,33.2854,33.3937,33.2854,33.3687,171100.0
2006-03-24 15:30:00,40.07,40.19,40.06,40.1,303500.0,33.377,33.477,33.3687,33.402,303500.0
2006-03-27 09:30:00,40.27,40.53,40.17,40.48,281600.0,33.5436,33.7602,33.4603,33.7185,281600.0
2006-03-27 10:00:00,40.48,40.72,40.45,40.64,213800.0,33.7185,33.9185,33.6936,33.8518,213800.0
2006-03-27 10:30:00,40.63,40.64,40.44,40.49,129100.0,33.8435,33.8518,33.6852,33.7269,129100.0
2006-03-27 11:00:00,40.5,40.5,40.35,40.35,137700.0,33.7352,33.7352,33.6103,33.6103,137700.0
2006-03-27 11:30:00,40.35,40.47,40.34,40.34,103000.0,33.6103,33.7102,33.6019,33.6019,103000.0
2006-03-27 12:00:00,40.35,40.36,40.26,40.36,90900.0,33.6103,33.6186,33.5353,33.6186,90900.0
2006-03-27 12:30:00,40.36,40.46,40.34,40.46,96300.0,33.6186,33.7019,33.6019,33.7019,96300.0
2006-03-27 13:00:00,40.45,40.56,40.42,40.5,139400.0,33.6936,33.7852,33.6686,33.7352,139400.0
2006-03-27 13:30:00,40.49,40.53,40.42,40.42,67300.0,33.7269,33.7602,33.6686,33.6686,67300.0
2006-03-27 14:00:00,40.44,40.48,40.42,40.48,82600.0,33.6852,33.7185,33.6686,33.7185,82600.0
2006-03-27 14:30:00,40.48,40.54,40.42,40.45,159900.0,33.7185,33.7685,33.6686,33.6936,159900.0
2006-03-27 15:00:00,40.45,40.45,40.34,40.35,128200.0,33.6936,33.6936,33.6019,33.6103,128200.0
2006-03-27 15:30:00,40.35,40.46,40.33,40.41,214800.0,33.6103,33.7019,33.5936,33.6602,214800.0
2006-03-28 09:30:00,40.41,40.7,39.97,40.04,349000.0,33.6602,33.9018,33.2937,33.352,349000.0
2006-03-28 10:00:00,40.04,40.04,39.73,39.85,146000.0,33.352,33.352,33.0938,33.1938,146000.0
2006-03-28 10:30:00,39.85,39.85,39.69,39.79,115100.0,33.1938,33.1938,33.0605,33.1438,115100.0
2006-03-28 11:00:00,39.8,39.98,39.78,39.93,63600.0,33.1521,33.3021,33.1355,33.2604,63600.0
2006-03-28 11:30:00,39.93,40.04,39.9,40.0,36600.0,33.2604,33.352,33.2354,33.3187,36600.0
2006-03-28 12:00:00,40.01,40.35,39.98,40.26,83600.0,33.327,33.6103,33.3021,33.5353,83600.0
2006-03-28 12:30:00,40.25,40.34,40.13,40.18,69600.0,33.527,33.6019,33.427,33.4687,69600.0
2006-03-28 13:00:00,40.18,40.4,40.12,40.3,150400.0,33.4687,33.6519,33.4187,33.5686,150400.0
2006-03-28 13:30:00,40.3,40.32,40.17,40.26,131100.0,33.5686,33.5853,33.4603,33.5353,131100.0
2006-03-28 14:00:00,40.26,40.26,39.4,39.49,250900.0,33.5353,33.5353,32.8189,32.8939,250900.0
2006-03-28 14:30:00,39.49,39.55,39.26,39.37,368800.0,32.8939,32.9439,32.7023,32.7939,368800.0
2006-03-28 15:00:00,39.37,39.42,39.0,39.18,221000.0,32.7939,32.8356,32.4858,32.6357,221000.0
2006-03-28 15:30:00,39.18,39.27,39.14,39.24,275000.0,32.6357,32.7107,32.6024,32.6857,275000.0
2006-03-29 09:30:00,39.48,39.48,38.94,39.18,172800.0,32.8856,32.8856,32.4358,32.6357,172800.0
2006-03-29 10:00:00,39.15,39.88,39.1,39.84,196400.0,32.6107,33.2188,32.569,33.1854,196400.0
2006-03-29 10:30:00,39.84,39.84,39.55,39.65,188200.0,33.1854,33.1854,32.9439,33.0272,188200.0
2006-03-29 11:00:00,39.67,40.02,39.64,39.92,115500.0,33.0438,33.3354,33.0188,33.2521,115500.0
2006-03-29 11:30:00,39.92,40.06,39.88,39.99,93000.0,33.2521,33.3687,33.2188,33.3104,93000.0
2006-03-29 12:00:00,39.99,40.1,39.97,40.03,155800.0,33.3104,33.402,33.2937,33.3437,155800.0
2006-03-29 12:30:00,40.03,40.04,39.81,39.81,53700.0,33.3437,33.352,33.1605,33.1605,53700.0
2006-03-29 13:00:00,39.81,39.95,39.7,39.8,91300.0,33.1605,33.2771,33.0688,33.1521,91300.0
2006-03-29 13:30:00,39.8,39.92,39.77,39.84,69300.0,33.1521,33.2521,33.1271,33.1854,69300.0
2006-03-29 14:00:00,39.85,39.95,39.72,39.72,97600.0,33.1938,33.2771,33.0855,33.0855,97600.0
2006-03-29 14:30:00,39.73,39.77,39.64,39.76,162100.0,33.0938,33.1271,33.0188,33.1188,162100.0
2006-03-29 15:00:00,39.76,39.98,39.75,39.97,90700.0,33.1188,33.3021,33.1105,33.2937,90700.0
2006-03-29 15:30:00,39.97,39.98,39.8,39.82,176800.0,33.2937,33.3021,33.1521,33.1688,176800.0
2006-03-30 09:30:00,39.61,39.88,39.46,39.64,171400.0,32.9939,33.2188,32.8689,33.0188,171400.0
2006-03-30 10:00:00,39.64,39.88,39.55,39.56,101100.0,33.0188,33.2188,32.9439,32.9522,101100.0
2006-03-30 10:30:00,39.57,39.61,39.39,39.46,128100.0,32.9605,32.9939,32.8106,32.8689,128100.0
2006-03-30 11:00:00,39.44,39.47,39.16,39.23,87900.0,32.8523,32.8772,32.619,32.6773,87900.0
2006-03-30 11:30:00,39.22,39.24,39.05,39.09,93000.0,32.669,32.6857,32.5274,32.5607,93000.0
2006-03-30 12:00:00,39.09,39.13,38.98,39.05,69300.0,32.5607,32.594,32.4691,32.5274,69300.0
2006-03-30 12:30:00,39.04,39.1,38.83,38.9,88300.0,32.5191,32.569,32.3441,32.4025,88300.0
2006-03-30 13:00:00,38.89,38.9,38.52,38.52,151100.0,32.3941,32.4025,32.0859,32.0859,151100.0
2006-03-30 13:30:00,38.52,38.55,38.39,38.44,119500.0,32.0859,32.1109,31.9776,32.0193,119500.0
2006-03-30 14:00:00,38.44,38.65,38.44,38.53,177200.0,32.0193,32.1942,32.0193,32.0943,177200.0
2006-03-30 14:30:00,38.56,38.56,38.41,38.54,113100.0,32.1192,32.1192,31.9943,32.1026,113100.0
2006-03-30 15:00:00,38.55,38.83,38.52,38.77,203900.0,32.1109,32.3441,32.0859,32.2942,203900.0
2006-03-30 15:30:00,38.76,38.98,38.75,38.82,317900.0,32.2858,32.4691,32.2775,32.3358,317900.0
2006-03-31 09:30:00,38.75,38.88,38.47,38.59,138800.0,32.2775,32.3858,32.0443,32.1442,138800.0
2006-03-31 10:00:00,38.54,38.62,38.34,38.41,153000.0,32.1026,32.1692,31.936,31.9943,153000.0
2006-03-31 10:30:00,38.45,38.77,38.37,38.5,117500.0,32.0276,32.2942,31.961,32.0693,117500.0
2006-03-31 11:00:00,38.5,38.57,38.3,38.32,92900.0,32.0693,32.1276,31.9027,31.9193,92900.0
2006-03-31 11:30:00,38.33,38.4,38.28,38.4,74200.0,31.9277,31.986,31.886,31.986,74200.0
2006-03-31 12:00:00,38.4,38.47,38.35,38.44,48600.0,31.986,32.0443,31.9443,32.0193,48600.0
2006-03-31 12:30:00,38.45,38.62,38.38,38.4,70000.0,32.0276,32.1692,31.9693,31.986,70000.0
2006-03-31 13:00:00,38.41,38.44,38.33,38.37,54300.0,31.9943,32.0193,31.9277,31.961,54300.0
2006-03-31 13:30:00,38.39,38.39,38.21,38.31,79700.0,31.9776,31.9776,31.8277,31.911,79700.0
2006-03-31 14:00:00,38.31,38.38,38.24,38.26,110900.0,31.911,31.9693,31.8527,31.8694,110900.0
2006-03-31 14:30:00,38.29,38.47,38.26,38.4,77900.0,31.8943,32.0443,31.8694,31.986,77900.0
2006-03-31 15:00:00,38.4,38.55,38.34,38.51,155200.0,31.986,32.1109,31.936,32.0776,155200.0
2006-03-31 15:30:00,38.53,38.55,38.37,38.42,193400.0,32.0943,32.1109,31.961,32.0026,193400.0
2006-04-03 09:30:00,38.43,38.43,37.96,38.3,204400.0,32.011,32.011,31.6195,31.9027,204400.0
2006-04-03 10:00:00,38.3,38.36,37.97,38.27,198900.0,31.9027,31.9527,31.6278,31.8777,198900.0
2006-04-03 10:30:00,38.27,38.46,38.14,38.2,107800.0,31.8777,32.0359,31.7694,31.8194,107800.0
2006-04-03 11:00:00,38.2,38.26,38.14,38.23,107800.0,31.8194,31.8694,31.7694,31.8444,107800.0
2006-04-03 11:30:00,38.25,38.44,38.18,38.38,75000.0,31.861,32.0193,31.8027,31.9693,75000.0
2006-04-03 12:00:00,38.34,38.39,38.23,38.33,64700.0,31.936,31.9776,31.8444,31.9277,64700.0
2006-04-03 12:30:00,38.29,38.37,38.18,38.26,67800.0,31.8943,31.961,31.8027,31.8694,67800.0
2006-04-03 13:00:00,38.24,38.27,38.14,38.26,38900.0,31.8527,31.8777,31.7694,31.8694,38900.0
2006-04-03 13:30:00,38.22,38.3,38.21,38.25,57800.0,31.836,31.9027,31.8277,31.861,57800.0
2006-04-03 14:00:00,38.24,38.28,38.12,38.12,95100.0,31.8527,31.886,31.7527,31.7527,95100.0
2006-04-03 14:30:00,38.12,38.16,38.06,38.11,82600.0,31.7527,31.7861,31.7028,31.7444,82600.0
2006-04-03 15:00:00,38.11,38.18,38.09,38.16,87700.0,31.7444,31.8027,31.7277,31.7861,87700.0
2006-04-03 15:30:00,38.16,38.18,38.03,38.06,202400.0,31.7861,31.8027,31.6778,31.7028,202400.0
2006-04-04 09:30:00,38.13,38.47,37.83,38.18,224900.0,31.7611,32.0443,31.5112,31.8027,224900.0
2006-04-04 10:00:00,38.18,38.47,38.15,38.37,65400.0,31.8027,32.0443,31.7777,31.961,65400.0
2006-04-04 10:30:00,38.38,38.42,38.23,38.23,105600.0,31.9693,32.0026,31.8444,31.8444,105600.0
2006-04-04 11:00:00,38.24,38.27,38.09,38.24,119900.0,31.8527,31.8777,31.7277,31.8527,119900.0
2006-04-04 11:30:00,38.23,38.35,38.2,38.23,54700.0,31.8444,31.9443,31.8194,31.8444,54700.0
2006-04-04 12:00:00,38.22,38.49,38.19,38.33,77900.0,31.836,32.0609,31.811,31.9277,77900.0
2006-04-04 12:30:00,38.33,38.38,38.25,38.34,100800.0,31.9277,31.9693,31.861,31.936,100800.0
2006-04-04 13:00:00,38.35,38.43,38.31,38.37,63900.0,31.9443,32.011,31.911,31.961,63900.0
2006-04-04 13:30:00,38.37,38.47,38.36,38.42,81200.0,31.961,32.0443,31.9527,32.0026,81200.0
2006-04-04 14:00:00,38.43,38.47,38.31,38.36,90200.0,32.011,32.0443,31.911,31.9527,90200.0
2006-04-04 14:30:00,38.37,38.37,38.21,38.27,81400.0,31.961,31.961,31.8277,31.8777,81400.0
2006-04-04 15:00:00,38.27,38.42,38.24,38.36,119400.0,31.8777,32.0026,31.8527,31.9527,119400.0
2006-04-04 15:30:00,38.35,38.55,38.35,38.41,179000.0,31.9443,32.1109,31.9443,31.9943,179000.0
2006-04-05 09:30:00,38.55,39.49,38.55,39.47,185700.0,32.1109,32.8939,32.1109,32.8772,185700.0
2006-04-05 10:00:00,39.49,39.84,39.47,39.76,250800.0,32.8939,33.1854,32.8772,33.1188,250800.0
2006-04-05 10:30:00,39.74,39.77,39.45,39.47,183200.0,33.1021,33.1271,32.8606,32.8772,183200.0
2006-04-05 11:00:00,39.48,39.71,39.47,39.48,112300.0,32.8856,33.0772,32.8772,32.8856,112300.0
2006-04-05 11:30:00,39.49,39.52,39.36,39.48,73400.0,32.8939,32.9189,32.7856,32.8856,73400.0
2006-04-05 12:00:00,39.48,39.63,39.44,39.63,46800.0,32.8856,33.0105,32.8523,33.0105,46800.0
2006-04-05 12:30:00,39.62,39.85,39.55,39.84,100400.0,33.0022,33.1938,32.9439,33.1854,100400.0
2006-04-05 13:00:00,39.81,40.0,39.81,39.91,127000.0,33.1605,33.3187,33.1605,33.2438,127000.0
2006-04-05 13:30:00,39.91,40.03,39.77,40.03,86200.0,33.2438,33.3437,33.1271,33.3437,86200.0
2006-04-05 14:00:00,40.03,40.25,39.99,40.19,227600.0,33.3437,33.527,33.3104,33.477,227600.0
2006-04-05 14:30:00,40.19,40.27,40.08,40.27,120900.0,33.477,33.5436,33.3854,33.5436,120900.0
2006-04-05 15:00:00,40.27,40.7,40.27,40.67,321600.0,33.5436,33.9018,33.5436,33.8768,321600.0
2006-04-05 15:30:00,40.66,40.73,40.52,40.7,480100.0,33.8685,33.9268,33.7519,33.9018,480100.0
2006-04-06 09:30:00,40.48,40.69,40.1,40.32,342000.0,33.7185,33.8935,33.402,33.5853,342000.0
2006-04-06 10:00:00,40.31,40.32,39.89,39.98,340000.0,33.5769,33.5853,33.2271,33.3021,340000.0
2006-04-06 10:30:00,39.97,40.2,39.96,40.11,224200.0,33.2937,33.4853,33.2854,33.4103,224200.0
2006-04-06 11:00:00,40.1,40.16,40.06,40.13,140800.0,33.402,33.452,33.3687,33.427,140800.0
2006-04-06 11:30:00,40.14,40.17,40.0,40.01,97300.0,33.4353,33.4603,33.3187,33.327,97300.0
2006-04-06 12:00:00,40.01,40.04,39.93,40.04,183000.0,33.327,33.352,33.2604,33.352,183000.0
2006-04-06 12:30:00,40.04,40.15,40.0,40.15,112900.0,33.352,33.4437,33.3187,33.4437,112900.0
2006-04-06 13:00:00,40.14,40.28,40.12,40.27,95600.0,33.4353,33.5519,33.4187,33.5436,95600.0
2006-04-06 13:30:00,40.28,40.38,40.27,40.34,148800.0,33.5519,33.6352,33.5436,33.6019,148800.0
2006-04-06 14:00:00,40.33,40.35,40.18,40.19,77600.0,33.5936,33.6103,33.4687,33.477,77600.0
2006-04-06 14:30:00,40.19,40.19,40.07,40.15,72600.0,33.477,33.477,33.377,33.4437,72600.0
2006-04-06 15:00:00,40.15,40.24,40.11,40.2,85200.0,33.4437,33.5186,33.4103,33.4853,85200.0
2006-04-06 15:30:00,40.18,40.33,40.11,40.3,182500.0,33.4687,33.5936,33.4103,33.5686,182500.0
2006-04-07 09:30:00,40.27,41.13,40.04,40.84,334700.0,33.5436,34.26,33.352,34.0184,334700.0
2006-04-07 10:00:00,40.85,40.99,40.37,40.55,238600.0,34.0267,34.1434,33.6269,33.7769,238600.0
2006-04-07 10:30:00,40.53,41.0,40.39,40.45,197600.0,33.7602,34.1517,33.6436,33.6936,197600.0
2006-04-07 11:00:00,40.43,40.59,40.38,40.4,135100.0,33.6769,33.8102,33.6352,33.6519,135100.0
2006-04-07 11:30:00,40.42,40.42,40.11,40.25,170000.0,33.6686,33.6686,33.4103,33.527,170000.0
2006-04-07 12:00:00,40.26,40.32,40.14,40.28,174900.0,33.5353,33.5853,33.4353,33.5519,174900.0
2006-04-07 12:30:00,40.27,40.3,40.18,40.2,151400.0,33.5436,33.5686,33.4687,33.4853,151400.0
2006-04-07 13:00:00,40.2,40.42,40.17,40.4,188000.0,33.4853,33.6686,33.4603,33.6519,188000.0
2006-04-07 13:30:00,40.4,40.44,40.21,40.33,127100.0,33.6519,33.6852,33.4936,33.5936,127100.0
2006-04-07 14:00:00,40.32,40.61,40.29,40.44,204000.0,33.5853,33.8268,33.5603,33.6852,204000.0
2006-04-07 14:30:00,40.44,40.64,40.38,40.54,136300.0,33.6852,33.8518,33.6352,33.7685,136300.0
2006-04-07 15:00:00,40.54,40.59,40.44,40.45,192200.0,33.7685,33.8102,33.6852,33.6936,192200.0
2006-04-07 15:30:00,40.45,40.81,40.45,40.78,329800.0,33.6936,33.9934,33.6936,33.9684,329800.0
2006-04-10 09:30:00,41.0,41.2,40.87,40.88,144400.0,34.1517,34.3183,34.0434,34.0517,144400.0
2006-04-10 10:00:00,40.88,41.07,40.72,40.72,119100.0,34.0517,34.21,33.9185,33.9185,119100.0
2006-04-10 10:30:00,40.72,40.86,40.7,40.77,230400.0,33.9185,34.0351,33.9018,33.9601,230400.0
2006-04-10 11:00:00,40.75,40.81,40.69,40.73,88500.0,33.9434,33.9934,33.8935,33.9268,88500.0
2006-04-10 11:30:00,40.74,40.85,40.66,40.69,76700.0,33.9351,34.0267,33.8685,33.8935,76700.0
2006-04-10 12:00:00,40.71,40.74,40.64,40.7,126900.0,33.9101,33.9351,33.8518,33.9018,126900.0
2006-04-10 12:30:00,40.7,40.73,40.61,40.7,170800.0,33.9018,33.9268,33.8268,33.9018,170800.0
2006-04-10 13:00:00,40.7,40.79,40.67,40.75,223200.0,33.9018,33.9768,33.8768,33.9434,223200.0
2006-04-10 13:30:00,40.77,40.82,40.7,40.8,207300.0,33.9601,34.0018,33.9018,33.9851,207300.0
2006-04-10 14:00:00,40.79,40.93,40.79,40.82,109200.0,33.9768,34.0934,33.9768,34.0018,109200.0
2006-04-10 14:30:00,40.84,40.84,40.74,40.8,144200.0,34.0184,34.0184,33.9351,33.9851,144200.0
2006-04-10 15:00:00,40.8,40.88,40.71,40.72,109400.0,33.9851,34.0517,33.9101,33.9185,109400.0
2006-04-10 15:30:00,40.72,40.9,40.65,40.86,325000.0,33.9185,34.0684,33.8601,34.0351,325000.0
2006-04-11 09:30:00,41.24,41.48,41.15,41.2,230600.0,34.3516,34.5515,34.2766,34.3183,230600.0
2006-04-11 10:00:00,41.19,41.23,40.78,41.11,273200.0,34.31,34.3433,33.9684,34.2433,273200.0
2006-04-11 10:30:00,41.12,41.12,40.87,40.87,225700.0,34.2516,34.2516,34.0434,34.0434,225700.0
2006-04-11 11:00:00,40.88,41.01,40.85,40.89,147600.0,34.0517,34.16,34.0267,34.0601,147600.0
2006-04-11 11:30:00,40.89,40.95,40.75,40.78,120700.0,34.0601,34.11,33.9434,33.9684,120700.0
2006-04-11 12:00:00,40.77,40.78,40.65,40.71,101600.0,33.9601,33.9684,33.8601,33.9101,101600.0
2006-04-11 12:30:00,40.71,40.77,40.7,40.71,103500.0,33.9101,33.9601,33.9018,33.9101,103500.0
2006-04-11 13:00:00,40.7,40.76,40.58,40.6,122500.0,33.9018,33.9518,33.8018,33.8185,122500.0
2006-04-11 13:30:00,40.59,40.6,40.39,40.48,155800.0,33.8102,33.8185,33.6436,33.7185,155800.0
2006-04-11 14:00:00,40.48,40.57,40.46,40.53,93300.0,33.7185,33.7935,33.7019,33.7602,93300.0
2006-04-11 14:30:00,40.54,40.64,40.4,40.4,160700.0,33.7685,33.8518,33.6519,33.6519,160700.0
2006-04-11 15:00:00,40.39,40.39,40.21,40.34,209100.0,33.6436,33.6436,33.4936,33.6019,209100.0
2006-04-11 15:30:00,40.34,40.5,40.33,40.49,259900.0,33.6019,33.7352,33.5936,33.7269,259900.0
2006-04-12 09:30:00,40.5,40.51,40.12,40.17,237900.0,33.7352,33.7435,33.4187,33.4603,237900.0
2006-04-12 10:00:00,40.17,40.2,40.03,40.09,256000.0,33.4603,33.4853,33.3437,33.3937,256000.0
2006-04-12 10:30:00,40.07,40.2,39.99,40.11,230600.0,33.377,33.4853,33.3104,33.4103,230600.0
2006-04-12 11:00:00,40.11,40.13,39.9,39.92,169800.0,33.4103,33.427,33.2354,33.2521,169800.0
2006-04-12 11:30:00,39.92,39.92,39.75,39.75,263300.0,33.2521,33.2521,33.1105,33.1105,263300.0
2006-04-12 12:00:00,39.75,39.8,39.68,39.68,105300.0,33.1105,33.1521,33.0522,33.0522,105300.0
2006-04-12 12:30:00,39.67,39.76,39.65,39.67,148700.0,33.0438,33.1188,33.0272,33.0438,148700.0
2006-04-12 13:00:00,39.67,39.84,39.64,39.8,237000.0,33.0438,33.1854,33.0188,33.1521,237000.0
2006-04-12 13:30:00,39.78,39.82,39.64,39.67,101400.0,33.1355,33.1688,33.0188,33.0438,101400.0
2006-04-12 14:00:00,39.68,39.71,39.55,39.57,110900.0,33.0522,33.0772,32.9439,32.9605,110900.0
2006-04-12 14:30:00,39.57,39.62,39.42,39.47,169200.0,32.9605,33.0022,32.8356,32.8772,169200.0
2006-04-12 15:00:00,39.46,39.59,39.38,39.55,209800.0,32.8689,32.9772,32.8023,32.9439,209800.0
2006-04-12 15:30:00,39.55,39.68,39.52,39.68,273200.0,32.9439,33.0522,32.9189,33.0522,273200.0
2006-04-13 09:30:00,39.52,39.61,39.27,39.31,368000.0,32.9189,32.9939,32.7107,32.744,368000.0
2006-04-13 10:00:00,39.32,39.55,39.14,39.15,213100.0,32.7523,32.9439,32.6024,32.6107,213100.0
2006-04-13 10:30:00,39.14,39.38,39.1,39.31,138900.0,32.6024,32.8023,32.569,32.744,138900.0
2006-04-13 11:00:00,39.31,39.45,39.23,39.32,140800.0,32.744,32.8606,32.6773,32.7523,140800.0
2006-04-13 11:30:00,39.32,39.53,39.26,39.48,69400.0,32.7523,32.9272,32.7023,32.8856,69400.0
2006-04-13 12:00:00,39.48,39.51,39.26,39.27,49400.0,32.8856,32.9106,32.7023,32.7107,49400.0
2006-04-13 12:30:00,39.26,39.28,39.15,39.16,97800.0,32.7023,32.719,32.6107,32.619,97800.0
2006-04-13 13:00:00,39.16,39.21,39.06,39.18,134000.0,32.619,32.6607,32.5357,32.6357,134000.0
2006-04-13 13:30:00,39.19,39.29,39.19,39.27,59600.0,32.644,32.7273,32.644,32.7107,59600.0
2006-04-13 14:00:00,39.27,39.29,39.19,39.26,68300.0,32.7107,32.7273,32.644,32.7023,68300.0
2006-04-13 14:30:00,39.26,39.4,39.23,39.39,125600.0,32.7023,32.8189,32.6773,32.8106,125600.0
2006-04-13 15:00:00,39.38,39.55,39.38,39.49,151500.0,32.8023,32.9439,32.8023,32.8939,151500.0
2006-04-13 15:30:00,39.49,39.49,39.43,39.49,253400.0,32.8939,32.8939,32.8439,32.8939,253400.0
2006-04-17 09:30:00,39.55,39.68,39.3,39.56,227800.0,32.9439,33.0522,32.7356,32.9522,227800.0
2006-04-17 10:00:00,39.56,39.8,39.48,39.61,96200.0,32.9522,33.1521,32.8856,32.9939,96200.0
2006-04-17 10:30:00,39.62,39.62,39.25,39.29,181000.0,33.0022,33.0022,32.694,32.7273,181000.0
2006-04-17 11:00:00,39.3,39.38,39.1,39.11,118300.0,32.7356,32.8023,32.569,32.5774,118300.0
2006-04-17 11:30:00,39.11,39.16,39.02,39.11,80100.0,32.5774,32.619,32.5024,32.5774,80100.0
2006-04-17 12:00:00,39.11,39.11,39.0,39.04,100400.0,32.5774,32.5774,32.4858,32.5191,100400.0
2006-04-17 12:30:00,39.05,39.05,38.89,38.95,179200.0,32.5274,32.5274,32.3941,32.4441,179200.0
2006-04-17 13:00:00,38.94,39.02,38.85,38.9,126300.0,32.4358,32.5024,32.3608,32.4025,126300.0
2006-04-17 13:30:00,38.9,39.03,38.87,38.89,87900.0,32.4025,32.5107,32.3775,32.3941,87900.0
2006-04-17 14:00:00,38.91,38.99,38.79,38.86,99900.0,32.4108,32.4774,32.3108,32.3691,99900.0
2006-04-17 14:30:00,38.86,38.87,38.75,38.77,130400.0,32.3691,32.3775,32.2775,32.2942,130400.0
2006-04-17 15:00:00,38.77,38.8,38.69,38.69,204400.0,32.2942,32.3192,32.2275,32.2275,204400.0
2006-04-17 15:30:00,38.7,38.73,38.66,38.67,498700.0,32.2359,32.2608,32.2025,32.2109,498700.0
2006-04-18 09:30:00,38.68,38.86,38.23,38.23,337100.0,32.2192,32.3691,31.8444,31.8444,337100.0
2006-04-18 10:00:00,38.23,38.23,37.78,37.84,446000.0,31.8444,31.8444,31.4695,31.5195,446000.0
2006-04-18 10:30:00,37.84,38.02,37.81,37.95,219400.0,31.5195,31.6694,31.4945,31.6111,219400.0
2006-04-18 11:00:00,37.95,38.39,37.95,38.32,360100.0,31.6111,31.9776,31.6111,31.9193,360100.0
2006-04-18 11:30:00,38.33,38.52,38.25,38.5,275200.0,31.9277,32.0859,31.861,32.0693,275200.0
2006-04-18 12:00:00,38.5,38.8,38.46,38.65,218800.0,32.0693,32.3192,32.0359,32.1942,218800.0
2006-04-18 12:30:00,38.64,39.02,38.59,39.02,257100.0,32.1859,32.5024,32.1442,32.5024,257100.0
2006-04-18 13:00:00,39.02,39.1,38.77,38.91,114100.0,32.5024,32.569,32.2942,32.4108,114100.0
2006-04-18 13:30:00,38.91,38.93,38.57,38.66,127700.0,32.4108,32.4274,32.1276,32.2025,127700.0
2006-04-18 14:00:00,38.66,39.62,38.66,39.49,568600.0,32.2025,33.0022,32.2025,32.8939,568600.0
2006-04-18 14:30:00,39.49,40.04,39.47,39.9,258500.0,32.8939,33.352,32.8772,33.2354,258500.0
2006-04-18 15:00:00,39.92,40.41,39.89,40.41,408700.0,33.2521,33.6602,33.2271,33.6602,408700.0
2006-04-18 15:30:00,40.41,41.36,40.41,41.2,1306500.0,33.6602,34.4516,33.6602,34.3183,1306500.0
2006-04-19 09:30:00,40.95,41.0,40.23,40.38,444000.0,34.11,34.1517,33.5103,33.6352,444000.0
2006-04-19 10:00:00,40.39,40.39,39.82,40.19,364700.0,33.6436,33.6436,33.1688,33.477,364700.0
2006-04-19 10:30:00,40.2,40.2,39.94,39.96,160900.0,33.4853,33.4853,33.2687,33.2854,160900.0
2006-04-19 11:00:00,39.97,40.11,39.75,39.81,243600.0,33.2937,33.4103,33.1105,33.1605,243600.0
2006-04-19 11:30:00,39.82,39.94,39.77,39.88,163800.0,33.1688,33.2687,33.1271,33.2188,163800.0
2006-04-19 12:00:00,39.88,39.95,39.82,39.91,112200.0,33.2188,33.2771,33.1688,33.2438,112200.0
2006-04-19 12:30:00,39.91,39.99,39.73,39.81,96300.0,33.2438,33.3104,33.0938,33.1605,96300.0
2006-04-19 13:00:00,39.79,39.91,39.73,39.74,131100.0,33.1438,33.2438,33.0938,33.1021,131100.0
2006-04-19 13:30:00,39.74,39.91,39.72,39.84,119200.0,33.1021,33.2438,33.0855,33.1854,119200.0
2006-04-19 14:00:00,39.84,39.9,39.67,39.79,130100.0,33.1854,33.2354,33.0438,33.1438,130100.0
2006-04-19 14:30:00,39.79,39.88,39.74,39.81,130400.0,33.1438,33.2188,33.1021,33.1605,130400.0
2006-04-19 15:00:00,39.81,39.94,39.8,39.94,143500.0,33.1605,33.2687,33.1521,33.2687,143500.0
2006-04-19 15:30:00,39.94,40.0,39.87,39.98,229900.0,33.2687,33.3187,33.2104,33.3021,229900.0
2006-04-20 09:30:00,39.1,39.31,39.03,39.19,270300.0,32.569,32.744,32.5107,32.644,270300.0
2006-04-20 10:00:00,39.19,39.84,39.14,39.8,523500.0,32.644,33.1854,32.6024,33.1521,523500.0
2006-04-20 10:30:00,39.8,39.82,39.43,39.57,221500.0,33.1521,33.1688,32.8439,32.9605,221500.0
2006-04-20 11:00:00,39.55,39.56,39.29,39.4,136900.0,32.9439,32.9522,32.7273,32.8189,136900.0
2006-04-20 11:30:00,39.41,39.68,39.41,39.64,139100.0,32.8273,33.0522,32.8273,33.0188,139100.0
2006-04-20 12:00:00,39.65,39.66,39.44,39.5,146900.0,33.0272,33.0355,32.8523,32.9022,146900.0
2006-04-20 12:30:00,39.51,39.7,39.48,39.7,88800.0,32.9106,33.0688,32.8856,33.0688,88800.0
2006-04-20 13:00:00,39.7,39.78,39.68,39.78,132500.0,33.0688,33.1355,33.0522,33.1355,132500.0
2006-04-20 13:30:00,39.78,39.89,39.72,39.86,190200.0,33.1355,33.2271,33.0855,33.2021,190200.0
2006-04-20 14:00:00,39.86,39.89,39.81,39.88,76800.0,33.2021,33.2271,33.1605,33.2188,76800.0
2006-04-20 14:30:00,39.91,40.01,39.87,39.92,141100.0,33.2438,33.327,33.2104,33.2521,141100.0
2006-04-20 15:00:00,39.93,39.96,39.81,39.86,162500.0,33.2604,33.2854,33.1605,33.2021,162500.0
2006-04-20 15:30:00,39.87,39.99,39.85,39.92,341800.0,33.2104,33.3104,33.1938,33.2521,341800.0
2006-04-21 09:30:00,40.35,40.35,39.51,39.79,219200.0,33.6103,33.6103,32.9106,33.1438,219200.0
2006-04-21 10:00:00,39.79,40.0,39.59,39.62,130800.0,33.1438,33.3187,32.9772,33.0022,130800.0
2006-04-21 10:30:00,39.63,39.79,39.49,39.66,135700.0,33.0105,33.1438,32.8939,33.0355,135700.0
2006-04-21 11:00:00,39.69,39.81,39.65,39.74,103800.0,33.0605,33.1605,33.0272,33.1021,103800.0
2006-04-21 11:30:00,39.75,39.88,39.75,39.81,61400.0,33.1105,33.2188,33.1105,33.1605,61400.0
2006-04-21 12:00:00,39.81,39.96,39.8,39.91,64200.0,33.1605,33.2854,33.1521,33.2438,64200.0
2006-04-21 12:30:00,39.9,39.98,39.85,39.85,47400.0,33.2354,33.3021,33.1938,33.1938,47400.0
2006-04-21 13:00:00,39.85,39.91,39.81,39.87,63600.0,33.1938,33.2438,33.1605,33.2104,63600.0
2006-04-21 13:30:00,39.88,39.95,39.86,39.87,51100.0,33.2188,33.2771,33.2021,33.2104,51100.0
2006-04-21 14:00:00,39.86,39.87,39.69,39.69,79700.0,33.2021,33.2104,33.0605,33.0605,79700.0
2006-04-21 14:30:00,39.69,39.73,39.55,39.55,128700.0,33.0605,33.0938,32.9439,32.9439,128700.0
2006-04-21 15:00:00,39.55,39.64,39.48,39.53,121000.0,32.9439,33.0188,32.8856,32.9272,121000.0
2006-04-21 15:30:00,39.54,39.84,39.53,39.8,294500.0,32.9356,33.1854,32.9272,33.1521,294500.0
2006-04-24 09:30:00,39.81,39.89,39.27,39.33,166500.0,33.1605,33.2271,32.7107,32.7606,166500.0
2006-04-24 10:00:00,39.32,39.61,39.28,39.48,86900.0,32.7523,32.9939,32.719,32.8856,86900.0
2006-04-24 10:30:00,39.48,39.48,39.27,39.3,101100.0,32.8856,32.8856,32.7107,32.7356,101100.0
2006-04-24 11:00:00,39.29,39.31,39.11,39.17,76800.0,32.7273,32.744,32.5774,32.6274,76800.0
2006-04-24 11:30:00,39.17,39.33,39.13,39.32,73100.0,32.6274,32.7606,32.594,32.7523,73100.0
2006-04-24 12:00:00,39.33,39.34,39.23,39.28,69300.0,32.7606,32.769,32.6773,32.719,69300.0
2006-04-24 12:30:00,39.26,39.48,39.26,39.35,71200.0,32.7023,32.8856,32.7023,32.7773,71200.0
2006-04-24 13:00:00,39.35,39.4,39.23,39.26,76800.0,32.7773,32.8189,32.6773,32.7023,76800.0
2006-04-24 13:30:00,39.25,39.26,39.21,39.21,65700.0,32.694,32.7023,32.6607,32.6607,65700.0
2006-04-24 14:00:00,39.22,39.28,39.15,39.18,109600.0,32.669,32.719,32.6107,32.6357,109600.0
2006-04-24 14:30:00,39.19,39.27,39.15,39.23,107100.0,32.644,32.7107,32.6107,32.6773,107100.0
2006-04-24 15:00:00,39.23,39.38,39.14,39.15,159500.0,32.6773,32.8023,32.6024,32.6107,159500.0
2006-04-24 15:30:00,39.15,39.33,39.13,39.33,242100.0,32.6107,32.7606,32.594,32.7606,242100.0
2006-04-25 09:30:00,39.34,39.34,38.6,39.15,378700.0,32.769,32.769,32.1526,32.6107,378700.0
2006-04-25 10:00:00,38.99,39.13,37.82,38.0,515500.0,32.4774,32.594,31.5028,31.6528,515500.0
2006-04-25 10:30:00,38.01,38.66,37.95,38.47,373400.0,31.6611,32.2025,31.6111,32.0443,373400.0
2006-04-25 11:00:00,38.44,38.45,38.14,38.3,214300.0,32.0193,32.0276,31.7694,31.9027,214300.0
2006-04-25 11:30:00,38.31,38.4,37.89,37.93,185000.0,31.911,31.986,31.5612,31.5945,185000.0
2006-04-25 12:00:00,37.92,38.02,37.81,38.01,209800.0,31.5861,31.6694,31.4945,31.6611,209800.0
2006-04-25 12:30:00,38.01,38.04,37.85,37.9,141000.0,31.6611,31.6861,31.5278,31.5695,141000.0
2006-04-25 13:00:00,37.9,37.98,37.74,37.9,115400.0,31.5695,31.6361,31.4362,31.5695,115400.0
2006-04-25 13:30:00,37.9,38.0,37.82,37.84,105500.0,31.5695,31.6528,31.5028,31.5195,105500.0
2006-04-25 14:00:00,37.83,37.97,37.8,37.86,95800.0,31.5112,31.6278,31.4862,31.5362,95800.0
2006-04-25 14:30:00,37.84,38.04,37.83,37.84,164200.0,31.5195,31.6861,31.5112,31.5195,164200.0
2006-04-25 15:00:00,37.83,37.89,37.65,37.85,198100.0,31.5112,31.5612,31.3612,31.5278,198100.0
2006-04-25 15:30:00,37.85,37.9,37.7,37.9,367800.0,31.5278,31.5695,31.4029,31.5695,367800.0
2006-04-26 09:30:00,38.0,38.9,38.0,38.67,278500.0,31.6528,32.4025,31.6528,32.2109,278500.0
2006-04-26 10:00:00,38.68,40.05,38.68,39.95,649700.0,32.2192,33.3604,32.2192,33.2771,649700.0
2006-04-26 10:30:00,39.91,39.99,39.57,39.64,213500.0,33.2438,33.3104,32.9605,33.0188,213500.0
2006-04-26 11:00:00,39.68,39.75,39.26,39.39,139300.0,33.0522,33.1105,32.7023,32.8106,139300.0
2006-04-26 11:30:00,39.39,39.63,39.3,39.44,134400.0,32.8106,33.0105,32.7356,32.8523,134400.0
2006-04-26 12:00:00,39.43,39.53,39.18,39.29,173700.0,32.8439,32.9272,32.6357,32.7273,173700.0
2006-04-26 12:30:00,39.26,39.33,39.16,39.31,159300.0,32.7023,32.7606,32.619,32.744,159300.0
2006-04-26 13:00:00,39.31,39.59,39.27,39.27,153200.0,32.744,32.9772,32.7107,32.7107,153200.0
2006-04-26 13:30:00,39.28,39.42,39.23,39.39,87300.0,32.719,32.8356,32.6773,32.8106,87300.0
2006-04-26 14:00:00,39.41,39.49,39.18,39.36,202000.0,32.8273,32.8939,32.6357,32.7856,202000.0
2006-04-26 14:30:00,39.36,39.38,39.11,39.15,215900.0,32.7856,32.8023,32.5774,32.6107,215900.0
2006-04-26 15:00:00,39.16,39.22,38.94,39.12,436300.0,32.619,32.669,32.4358,32.5857,436300.0
2006-04-26 15:30:00,39.11,39.14,38.93,39.04,328900.0,32.5774,32.6024,32.4274,32.5191,328900.0
2006-04-27 09:30:00,38.15,38.16,35.96,36.43,1321400.0,31.7777,31.7861,29.9535,30.345,1321400.0
2006-04-27 10:00:00,36.43,38.18,36.42,37.25,1052800.0,30.345,31.8027,30.3367,31.0281,1052800.0
2006-04-27 10:30:00,37.26,37.65,37.21,37.5,496200.0,31.0364,31.3612,30.9947,31.2363,496200.0
2006-04-27 11:00:00,37.51,37.85,37.49,37.8,347400.0,31.2446,31.5278,31.228,31.4862,347400.0
2006-04-27 11:30:00,37.76,37.88,37.52,37.64,334800.0,31.4529,31.5528,31.253,31.3529,334800.0
2006-04-27 12:00:00,37.65,37.93,37.64,37.88,160400.0,31.3612,31.5945,31.3529,31.5528,160400.0
2006-04-27 12:30:00,37.88,37.95,37.78,37.9,203800.0,31.5528,31.6111,31.4695,31.5695,203800.0
2006-04-27 13:00:00,37.87,37.88,37.71,37.8,166900.0,31.5445,31.5528,31.4112,31.4862,166900.0
2006-04-27 13:30:00,37.79,37.85,37.65,37.78,150300.0,31.4779,31.5278,31.3612,31.4695,150300.0
2006-04-27 14:00:00,37.78,37.85,37.54,37.65,161700.0,31.4695,31.5278,31.2696,31.3612,161700.0
2006-04-27 14:30:00,37.65,37.87,37.59,37.81,205900.0,31.3612,31.5445,31.3113,31.4945,205900.0
2006-04-27 15:00:00,37.84,38.02,37.84,37.89,321800.0,31.5195,31.6694,31.5195,31.5612,321800.0
2006-04-27 15:30:00,37.89,37.95,37.76,37.89,272400.0,31.5612,31.6111,31.4529,31.5612,272400.0
2006-04-28 09:30:00,37.64,37.97,37.27,37.91,290700.0,31.3529,31.6278,31.0447,31.5778,290700.0
2006-04-28 10:00:00,37.91,38.33,37.9,38.08,336200.0,31.5778,31.9277,31.5695,31.7194,336200.0
2006-04-28 10:30:00,38.07,38.19,37.94,37.95,207100.0,31.7111,31.811,31.6028,31.6111,207100.0
2006-04-28 11:00:00,37.93,38.03,37.91,37.93,126300.0,31.5945,31.6778,31.5778,31.5945,126300.0
2006-04-28 11:30:00,37.95,37.96,37.66,37.67,128100.0,31.6111,31.6195,31.3696,31.3779,128100.0
2006-04-28 12:00:00,37.68,37.68,37.53,37.55,135800.0,31.3862,31.3862,31.2613,31.2779,135800.0
2006-04-28 12:30:00,37.54,37.54,37.38,37.4,106600.0,31.2696,31.2696,31.1363,31.153,106600.0
2006-04-28 13:00:00,37.4,37.47,37.38,37.43,133500.0,31.153,31.2113,31.1363,31.178,133500.0
2006-04-28 13:30:00,37.43,37.47,37.31,37.34,145900.0,31.178,31.2113,31.078,31.103,145900.0
2006-04-28 14:00:00,37.34,37.34,37.22,37.28,94800.0,31.103,31.103,31.0031,31.053,94800.0
2006-04-28 14:30:00,37.29,37.3,37.22,37.27,164200.0,31.0614,31.0697,31.0031,31.0447,164200.0
2006-04-28 15:00:00,37.27,37.32,37.15,37.22,290100.0,31.0447,31.0864,30.9448,31.0031,290100.0
2006-04-28 15:30:00,37.22,37.37,37.22,37.35,420400.0,31.0031,31.128,31.0031,31.1114,420400.0
2006-05-01 09:30:00,37.36,37.74,37.29,37.56,272500.0,31.1197,31.4362,31.0614,31.2863,272500.0
2006-05-01 10:00:00,37.55,37.59,37.27,37.3,238300.0,31.2779,31.3113,31.0447,31.0697,238300.0
2006-05-01 10:30:00,37.3,37.43,37.27,37.3,123400.0,31.0697,31.178,31.0447,31.0697,123400.0
2006-05-01 11:00:00,37.3,37.35,37.18,37.22,169900.0,31.0697,31.1114,30.9697,31.0031,169900.0
2006-05-01 11:30:00,37.22,37.28,37.14,37.14,162800.0,31.0031,31.053,30.9364,30.9364,162800.0
2006-05-01 12:00:00,37.15,37.18,37.07,37.09,114700.0,30.9448,30.9697,30.8781,30.8948,114700.0
2006-05-01 12:30:00,37.1,37.1,37.01,37.04,136700.0,30.9031,30.9031,30.8281,30.8531,136700.0
2006-05-01 13:00:00,37.05,37.05,36.94,36.97,320700.0,30.8615,30.8615,30.7698,30.7948,320700.0
2006-05-01 13:30:00,36.97,36.98,36.9,36.92,167400.0,30.7948,30.8032,30.7365,30.7532,167400.0
2006-05-01 14:00:00,36.92,36.99,36.82,36.94,216200.0,30.7532,30.8115,30.6699,30.7698,216200.0
2006-05-01 14:30:00,36.94,36.94,36.6,36.63,264100.0,30.7698,30.7698,30.4866,30.5116,264100.0
2006-05-01 15:00:00,36.63,36.75,36.42,36.52,395300.0,30.5116,30.6116,30.3367,30.42,395300.0
2006-05-01 15:30:00,36.51,36.64,36.31,36.6,393300.0,30.4117,30.5199,30.2451,30.4866,393300.0
2006-05-02 09:30:00,36.45,36.46,35.62,35.66,815900.0,30.3617,30.37,29.6703,29.7036,815900.0
2006-05-02 10:00:00,35.66,35.72,35.4,35.47,739200.0,29.7036,29.7536,29.4871,29.5454,739200.0
2006-05-02 10:30:00,35.45,35.51,35.36,35.45,432000.0,29.5287,29.5787,29.4537,29.5287,432000.0
2006-05-02 11:00:00,35.46,35.69,35.42,35.64,247900.0,29.537,29.7286,29.5037,29.687,247900.0
2006-05-02 11:30:00,35.64,35.7,35.5,35.53,203200.0,29.687,29.737,29.5704,29.5954,203200.0
2006-05-02 12:00:00,35.53,35.59,35.43,35.44,190800.0,29.5954,29.6453,29.5121,29.5204,190800.0
2006-05-02 12:30:00,35.43,35.65,35.42,35.51,153800.0,29.5121,29.6953,29.5037,29.5787,153800.0
2006-05-02 13:00:00,35.51,35.53,35.44,35.49,203500.0,29.5787,29.5954,29.5204,29.562,203500.0
2006-05-02 13:30:00,35.49,35.66,35.44,35.58,166300.0,29.562,29.7036,29.5204,29.637,166300.0
2006-05-02 14:00:00,35.58,35.69,35.54,35.56,269300.0,29.637,29.7286,29.6037,29.6203,269300.0
2006-05-02 14:30:00,35.56,35.63,35.56,35.6,171700.0,29.6203,29.6786,29.6203,29.6537,171700.0
2006-05-02 15:00:00,35.61,35.66,35.57,35.65,188300.0,29.662,29.7036,29.6287,29.6953,188300.0
2006-05-02 15:30:00,35.65,35.75,35.64,35.75,374500.0,29.6953,29.7786,29.687,29.7786,374500.0
2006-05-03 09:30:00,35.5,35.76,35.48,35.49,892100.0,29.5704,29.7869,29.5537,29.562,892100.0
2006-05-03 10:00:00,35.49,35.62,35.3,35.61,350000.0,29.562,29.6703,29.4038,29.662,350000.0
2006-05-03 10:30:00,35.64,36.1,35.6,35.9,365400.0,29.687,30.0701,29.6537,29.9035,365400.0
2006-05-03 11:00:00,35.9,36.12,35.87,36.12,259400.0,29.9035,30.0868,29.8786,30.0868,259400.0
2006-05-03 11:30:00,36.12,36.16,35.85,35.89,190800.0,30.0868,30.1201,29.8619,29.8952,190800.0
2006-05-03 12:00:00,35.88,35.88,35.65,35.72,214500.0,29.8869,29.8869,29.6953,29.7536,214500.0
2006-05-03 12:30:00,35.74,35.74,35.55,35.61,378000.0,29.7703,29.7703,29.612,29.662,378000.0
2006-05-03 13:00:00,35.62,35.73,35.6,35.63,143600.0,29.6703,29.7619,29.6537,29.6786,143600.0
2006-05-03 13:30:00,35.63,35.63,35.35,35.37,167800.0,29.6786,29.6786,29.4454,29.4621,167800.0
2006-05-03 14:00:00,35.37,35.5,35.29,35.38,449100.0,29.4621,29.5704,29.3954,29.4704,449100.0
2006-05-03 14:30:00,35.38,35.47,35.34,35.43,96300.0,29.4704,29.5454,29.4371,29.5121,96300.0
2006-05-03 15:00:00,35.43,35.74,35.43,35.68,502900.0,29.5121,29.7703,29.5121,29.7203,502900.0
2006-05-03 15:30:00,35.69,35.83,35.69,35.78,308900.0,29.7286,29.8452,29.7286,29.8036,308900.0
2006-05-04 09:30:00,35.71,36.07,35.71,35.94,289600.0,29.7453,30.0452,29.7453,29.9369,289600.0
2006-05-04 10:00:00,35.9,35.97,35.76,35.86,187300.0,29.9035,29.9619,29.7869,29.8702,187300.0
2006-05-04 10:30:00,35.87,35.89,35.71,35.71,729200.0,29.8786,29.8952,29.7453,29.7453,729200.0
2006-05-04 11:00:00,35.71,35.76,35.67,35.68,121100.0,29.7453,29.7869,29.712,29.7203,121100.0
2006-05-04 11:30:00,35.68,35.7,35.55,35.68,109000.0,29.7203,29.737,29.612,29.7203,109000.0
2006-05-04 12:00:00,35.67,35.67,35.52,35.56,101300.0,29.712,29.712,29.587,29.6203,101300.0
2006-05-04 12:30:00,35.54,35.56,35.44,35.45,69500.0,29.6037,29.6203,29.5204,29.5287,69500.0
2006-05-04 13:00:00,35.45,35.46,35.42,35.45,42200.0,29.5287,29.537,29.5037,29.5287,42200.0
2006-05-04 13:30:00,35.45,35.56,35.43,35.52,70600.0,29.5287,29.6203,29.5121,29.587,70600.0
2006-05-04 14:00:00,35.51,35.62,35.48,35.61,51800.0,29.5787,29.6703,29.5537,29.662,51800.0
2006-05-04 14:30:00,35.62,35.62,35.49,35.52,71600.0,29.6703,29.6703,29.562,29.587,71600.0
2006-05-04 15:00:00,35.53,35.56,35.47,35.54,138800.0,29.5954,29.6203,29.5454,29.6037,138800.0
2006-05-04 15:30:00,35.54,35.56,35.47,35.5,254900.0,29.6037,29.6203,29.5454,29.5704,254900.0
2006-05-05 09:30:00,35.78,36.35,35.74,35.84,409500.0,29.8036,30.2784,29.7703,29.8536,409500.0
2006-05-05 10:00:00,35.86,35.96,35.71,35.82,218000.0,29.8702,29.9535,29.7453,29.8369,218000.0
2006-05-05 10:30:00,35.82,35.97,35.81,35.96,91400.0,29.8369,29.9619,29.8286,29.9535,91400.0
2006-05-05 11:00:00,35.95,36.09,35.85,36.08,121800.0,29.9452,30.0618,29.8619,30.0535,121800.0
2006-05-05 11:30:00,36.08,36.26,36.07,36.22,102700.0,30.0535,30.2034,30.0452,30.1701,102700.0
2006-05-05 12:00:00,36.22,36.29,36.18,36.22,460400.0,30.1701,30.2284,30.1368,30.1701,460400.0
2006-05-05 12:30:00,36.2,36.43,36.18,36.39,243000.0,30.1534,30.345,30.1368,30.3117,243000.0
2006-05-05 13:00:00,36.38,36.58,36.31,36.46,537200.0,30.3034,30.47,30.2451,30.37,537200.0
2006-05-05 13:30:00,36.46,36.62,36.45,36.56,178500.0,30.37,30.5033,30.3617,30.4533,178500.0
2006-05-05 14:00:00,36.56,37.01,36.56,37.0,347600.0,30.4533,30.8281,30.4533,30.8198,347600.0
2006-05-05 14:30:00,37.02,37.49,37.0,37.28,467800.0,30.8365,31.228,30.8198,31.053,467800.0
2006-05-05 15:00:00,37.28,37.28,36.94,36.98,487000.0,31.053,31.053,30.7698,30.8032,487000.0
2006-05-05 15:30:00,36.97,37.13,36.95,37.05,406700.0,30.7948,30.9281,30.7782,30.8615,406700.0
2006-05-08 09:30:00,36.15,37.21,36.15,37.02,433700.0,30.1118,30.9947,30.1118,30.8365,433700.0
2006-05-08 10:00:00,37.01,37.11,36.97,36.98,337700.0,30.8281,30.9114,30.7948,30.8032,337700.0
2006-05-08 10:30:00,36.98,36.98,36.75,36.79,221100.0,30.8032,30.8032,30.6116,30.6449,221100.0
2006-05-08 11:00:00,36.82,36.93,36.8,36.83,190800.0,30.6699,30.7615,30.6532,30.6782,190800.0
2006-05-08 11:30:00,36.83,36.85,36.57,36.58,527900.0,30.6782,30.6949,30.4616,30.47,527900.0
2006-05-08 12:00:00,36.58,36.59,36.38,36.39,203600.0,30.47,30.4783,30.3034,30.3117,203600.0
2006-05-08 12:30:00,36.39,36.44,36.37,36.39,117800.0,30.3117,30.3534,30.295,30.3117,117800.0
2006-05-08 13:00:00,36.4,36.43,36.36,36.36,78300.0,30.32,30.345,30.2867,30.2867,78300.0
2006-05-08 13:30:00,36.37,36.42,36.36,36.41,94700.0,30.295,30.3367,30.2867,30.3284,94700.0
2006-05-08 14:00:00,36.41,36.53,36.38,36.53,69400.0,30.3284,30.4283,30.3034,30.4283,69400.0
2006-05-08 14:30:00,36.53,36.57,36.46,36.57,105600.0,30.4283,30.4616,30.37,30.4616,105600.0
2006-05-08 15:00:00,36.57,36.62,36.55,36.61,154000.0,30.4616,30.5033,30.445,30.495,154000.0
2006-05-08 15:30:00,36.62,36.69,36.56,36.61,195100.0,30.5033,30.5616,30.4533,30.495,195100.0
2006-05-09 09:30:00,36.67,36.71,36.33,36.34,244000.0,30.5449,30.5783,30.2617,30.2701,244000.0
2006-05-09 10:00:00,36.34,36.44,36.1,36.12,226400.0,30.2701,30.3534,30.0701,30.0868,226400.0
2006-05-09 10:30:00,36.13,36.22,36.1,36.1,137600.0,30.0951,30.1701,30.0701,30.0701,137600.0
2006-05-09 11:00:00,36.1,36.2,36.1,36.1,134200.0,30.0701,30.1534,30.0701,30.0701,134200.0
2006-05-09 11:30:00,36.1,36.15,36.08,36.09,100800.0,30.0701,30.1118,30.0535,30.0618,100800.0
2006-05-09 12:00:00,36.09,36.09,35.95,35.96,89200.0,30.0618,30.0618,29.9452,29.9535,89200.0
2006-05-09 12:30:00,35.95,36.0,35.93,35.93,78300.0,29.9452,29.9868,29.9285,29.9285,78300.0
2006-05-09 13:00:00,35.92,35.94,35.91,35.92,57800.0,29.9202,29.9369,29.9119,29.9202,57800.0
2006-05-09 13:30:00,35.91,35.91,35.85,35.86,65800.0,29.9119,29.9119,29.8619,29.8702,65800.0
2006-05-09 14:00:00,35.86,35.92,35.85,35.86,72200.0,29.8702,29.9202,29.8619,29.8702,72200.0
2006-05-09 14:30:00,35.85,36.04,35.84,36.01,102200.0,29.8619,30.0202,29.8536,29.9952,102200.0
2006-05-09 15:00:00,36.01,36.09,36.0,36.09,143500.0,29.9952,30.0618,29.9868,30.0618,143500.0
2006-05-09 15:30:00,36.08,36.16,36.05,36.08,223600.0,30.0535,30.1201,30.0285,30.0535,223600.0
2006-05-10 09:30:00,36.3,36.96,36.3,36.83,289600.0,30.2367,30.7865,30.2367,30.6782,289600.0
2006-05-10 10:00:00,36.81,37.06,36.81,36.89,151500.0,30.6616,30.8698,30.6616,30.7282,151500.0
2006-05-10 10:30:00,36.89,36.95,36.7,36.71,153600.0,30.7282,30.7782,30.5699,30.5783,153600.0
2006-05-10 11:00:00,36.7,36.73,36.55,36.64,122800.0,30.5699,30.5949,30.445,30.5199,122800.0
2006-05-10 11:30:00,36.64,36.84,36.64,36.68,111500.0,30.5199,30.6865,30.5199,30.5533,111500.0
2006-05-10 12:00:00,36.67,36.67,36.55,36.62,108200.0,30.5449,30.5449,30.445,30.5033,108200.0
2006-05-10 12:30:00,36.62,36.74,36.6,36.7,60200.0,30.5033,30.6032,30.4866,30.5699,60200.0
2006-05-10 13:00:00,36.7,36.7,36.65,36.66,71400.0,30.5699,30.5699,30.5283,30.5366,71400.0
2006-05-10 13:30:00,36.65,36.75,36.62,36.68,148900.0,30.5283,30.6116,30.5033,30.5533,148900.0
2006-05-10 14:00:00,36.69,36.78,36.27,36.28,303200.0,30.5616,30.6366,30.2117,30.2201,303200.0
2006-05-10 14:30:00,36.28,36.59,36.2,36.57,257100.0,30.2201,30.4783,30.1534,30.4616,257100.0
2006-05-10 15:00:00,36.57,36.63,36.45,36.45,147300.0,30.4616,30.5116,30.3617,30.3617,147300.0
2006-05-10 15:30:00,36.45,36.56,36.4,36.56,184600.0,30.3617,30.4533,30.32,30.4533,184600.0
2006-05-11 09:30:00,36.43,36.44,35.97,36.0,245300.0,30.345,30.3534,29.9619,29.9868,245300.0
2006-05-11 10:00:00,36.0,36.2,35.99,36.01,148200.0,29.9868,30.1534,29.9785,29.9952,148200.0
2006-05-11 10:30:00,36.02,36.06,35.82,35.94,158100.0,30.0035,30.0368,29.8369,29.9369,158100.0
2006-05-11 11:00:00,35.94,36.02,35.62,35.63,154400.0,29.9369,30.0035,29.6703,29.6786,154400.0
2006-05-11 11:30:00,35.64,35.83,35.64,35.73,133600.0,29.687,29.8452,29.687,29.7619,133600.0
2006-05-11 12:00:00,35.72,35.76,35.59,35.59,95000.0,29.7536,29.7869,29.6453,29.6453,95000.0
2006-05-11 12:30:00,35.6,35.64,35.54,35.62,88100.0,29.6537,29.687,29.6037,29.6703,88100.0
2006-05-11 13:00:00,35.63,35.63,35.35,35.38,140300.0,29.6786,29.6786,29.4454,29.4704,140300.0
2006-05-11 13:30:00,35.39,35.42,35.35,35.37,106500.0,29.4787,29.5037,29.4454,29.4621,106500.0
2006-05-11 14:00:00,35.37,35.41,35.32,35.35,98900.0,29.4621,29.4954,29.4204,29.4454,98900.0
2006-05-11 14:30:00,35.35,35.37,35.22,35.31,132600.0,29.4454,29.4621,29.3371,29.4121,132600.0
2006-05-11 15:00:00,35.31,35.31,35.14,35.15,140200.0,29.4121,29.4121,29.2705,29.2788,140200.0
2006-05-11 15:30:00,35.15,35.17,34.97,34.99,1542300.0,29.2788,29.2955,29.1289,29.1455,1542300.0
2006-05-12 09:30:00,34.99,35.06,34.7,34.83,371100.0,29.1455,29.2039,28.904,29.0123,371100.0
2006-05-12 10:00:00,34.83,34.9,34.41,34.56,350200.0,29.0123,29.0706,28.6624,28.7874,350200.0
2006-05-12 10:30:00,34.56,34.6,34.27,34.35,1254500.0,28.7874,28.8207,28.5458,28.6124,1254500.0
2006-05-12 11:00:00,34.35,34.41,34.25,34.4,296800.0,28.6124,28.6624,28.5292,28.6541,296800.0
2006-05-12 11:30:00,34.4,34.4,34.28,34.36,191200.0,28.6541,28.6541,28.5541,28.6208,191200.0
2006-05-12 12:00:00,34.37,34.58,34.36,34.43,160600.0,28.6291,28.804,28.6208,28.6791,160600.0
2006-05-12 12:30:00,34.41,34.49,34.28,34.36,146400.0,28.6624,28.7291,28.5541,28.6208,146400.0
2006-05-12 13:00:00,34.36,34.41,34.3,34.33,94200.0,28.6208,28.6624,28.5708,28.5958,94200.0
2006-05-12 13:30:00,34.32,34.36,34.18,34.2,162900.0,28.5875,28.6208,28.4708,28.4875,162900.0
2006-05-12 14:00:00,34.2,34.55,34.19,34.43,146900.0,28.4875,28.779,28.4792,28.6791,146900.0
2006-05-12 14:30:00,34.44,34.46,34.27,34.28,108800.0,28.6874,28.7041,28.5458,28.5541,108800.0
2006-05-12 15:00:00,34.27,34.5,34.26,34.49,227800.0,28.5458,28.7374,28.5375,28.7291,227800.0
2006-05-12 15:30:00,34.46,34.56,34.33,34.41,323800.0,28.7041,28.7874,28.5958,28.6624,323800.0
2006-05-15 09:30:00,34.12,34.58,33.9,33.98,303900.0,28.4209,28.804,28.2376,28.3043,303900.0
2006-05-15 10:00:00,33.99,34.04,33.76,33.92,279800.0,28.3126,28.3542,28.121,28.2543,279800.0
2006-05-15 10:30:00,33.94,34.02,33.81,33.93,162800.0,28.2709,28.3376,28.1626,28.2626,162800.0
2006-05-15 11:00:00,33.94,34.07,33.87,33.88,145400.0,28.2709,28.3792,28.2126,28.221,145400.0
2006-05-15 11:30:00,33.88,34.14,33.84,33.91,157700.0,28.221,28.4375,28.1876,28.2459,157700.0
2006-05-15 12:00:00,33.91,33.92,33.61,33.68,124700.0,28.2459,28.2543,27.9961,28.0544,124700.0
2006-05-15 12:30:00,33.69,33.74,33.53,33.62,132400.0,28.0627,28.1043,27.9294,28.0044,132400.0
2006-05-15 13:00:00,33.62,33.62,33.24,33.26,247700.0,28.0044,28.0044,27.6879,27.7045,247700.0
2006-05-15 13:30:00,33.26,33.26,33.0,33.06,249900.0,27.7045,27.7045,27.4879,27.5379,249900.0
2006-05-15 14:00:00,33.06,33.1,32.91,33.09,356200.0,27.5379,27.5712,27.413,27.5629,356200.0
2006-05-15 14:30:00,33.08,33.15,32.99,33.03,267500.0,27.5546,27.6129,27.4796,27.5129,267500.0
2006-05-15 15:00:00,33.03,33.38,33.0,33.33,482400.0,27.5129,27.8045,27.4879,27.7628,482400.0
2006-05-15 15:30:00,33.33,33.51,33.26,33.43,335000.0,27.7628,27.9128,27.7045,27.8461,335000.0
2006-05-16 09:30:00,33.35,33.85,33.35,33.55,293800.0,27.7795,28.196,27.7795,27.9461,293800.0
2006-05-16 10:00:00,33.56,33.57,33.06,33.07,252200.0,27.9544,27.9627,27.5379,27.5463,252200.0
2006-05-16 10:30:00,33.07,33.09,32.53,32.6,350100.0,27.5463,27.5629,27.0964,27.1548,350100.0
2006-05-16 11:00:00,32.6,32.83,32.52,32.52,329000.0,27.1548,27.3463,27.0881,27.0881,329000.0
2006-05-16 11:30:00,32.52,32.52,32.32,32.4,392000.0,27.0881,27.0881,26.9215,26.9882,392000.0
2006-05-16 12:00:00,32.4,32.59,32.36,32.59,392500.0,26.9882,27.1464,26.9548,27.1464,392500.0
2006-05-16 12:30:00,32.6,32.96,32.6,32.96,317700.0,27.1548,27.4546,27.1548,27.4546,317700.0
2006-05-16 13:00:00,32.94,33.1,32.87,33.09,320700.0,27.438,27.5712,27.3797,27.5629,320700.0
2006-05-16 13:30:00,33.09,33.15,32.76,32.83,189300.0,27.5629,27.6129,27.288,27.3463,189300.0
2006-05-16 14:00:00,32.83,32.85,32.69,32.73,217600.0,27.3463,27.363,27.2297,27.263,217600.0
2006-05-16 14:30:00,32.74,32.76,32.63,32.74,263700.0,27.2714,27.288,27.1797,27.2714,263700.0
2006-05-16 15:00:00,32.74,32.81,32.64,32.69,231200.0,27.2714,27.3297,27.1881,27.2297,231200.0
2006-05-16 15:30:00,32.69,32.75,32.65,32.7,296600.0,27.2297,27.2797,27.1964,27.2381,296600.0
2006-05-17 09:30:00,32.25,33.01,32.12,32.7,530900.0,26.8632,27.4963,26.7549,27.2381,530900.0
2006-05-17 10:00:00,32.74,32.84,32.53,32.58,344000.0,27.2714,27.3547,27.0964,27.1381,344000.0
2006-05-17 10:30:00,32.57,32.59,32.16,32.21,260300.0,27.1298,27.1464,26.7882,26.8299,260300.0
2006-05-17 11:00:00,32.18,32.2,31.87,31.89,320300.0,26.8049,26.8216,26.5467,26.5633,320300.0
2006-05-17 11:30:00,31.89,32.12,31.75,32.12,353700.0,26.5633,26.7549,26.4467,26.7549,353700.0
2006-05-17 12:00:00,32.12,32.46,32.11,32.36,179100.0,26.7549,27.0381,26.7466,26.9548,179100.0
2006-05-17 12:30:00,32.37,32.52,32.37,32.5,411100.0,26.9632,27.0881,26.9632,27.0715,411100.0
2006-05-17 13:00:00,32.51,32.61,32.45,32.51,198500.0,27.0798,27.1631,27.0298,27.0798,198500.0
2006-05-17 13:30:00,32.51,32.54,32.36,32.54,167900.0,27.0798,27.1048,26.9548,27.1048,167900.0
2006-05-17 14:00:00,32.53,32.58,32.43,32.48,403300.0,27.0964,27.1381,27.0132,27.0548,403300.0
2006-05-17 14:30:00,32.49,32.51,32.38,32.4,227600.0,27.0631,27.0798,26.9715,26.9882,227600.0
2006-05-17 15:00:00,32.39,32.52,32.39,32.52,230700.0,26.9798,27.0881,26.9798,27.0881,230700.0
2006-05-17 15:30:00,32.52,32.71,32.42,32.43,412700.0,27.0881,27.2464,27.0048,27.0132,412700.0
2006-05-18 09:30:00,32.59,33.07,32.59,32.87,363600.0,27.1464,27.5463,27.1464,27.3797,363600.0
2006-05-18 10:00:00,32.86,32.92,32.66,32.88,287100.0,27.3713,27.4213,27.2047,27.388,287100.0
2006-05-18 10:30:00,32.87,32.9,32.81,32.83,170200.0,27.3797,27.4046,27.3297,27.3463,170200.0
2006-05-18 11:00:00,32.84,32.93,32.72,32.91,347700.0,27.3547,27.4296,27.2547,27.413,347700.0
2006-05-18 11:30:00,32.93,33.04,32.9,32.9,183000.0,27.4296,27.5213,27.4046,27.4046,183000.0
2006-05-18 12:00:00,32.93,33.53,32.87,33.48,483300.0,27.4296,27.9294,27.3797,27.8878,483300.0
2006-05-18 12:30:00,33.47,33.89,33.46,33.8,437700.0,27.8794,28.2293,27.8711,28.1543,437700.0
2006-05-18 13:00:00,33.8,33.86,33.72,33.84,262600.0,28.1543,28.2043,28.0877,28.1876,262600.0
2006-05-18 13:30:00,33.84,33.93,33.81,33.93,174800.0,28.1876,28.2626,28.1626,28.2626,174800.0
2006-05-18 14:00:00,33.93,33.93,33.75,33.81,288200.0,28.2626,28.2626,28.1127,28.1626,288200.0
2006-05-18 14:30:00,33.8,33.85,33.66,33.66,540400.0,28.1543,28.196,28.0377,28.0377,540400.0
2006-05-18 15:00:00,33.66,33.66,32.99,33.04,477500.0,28.0377,28.0377,27.4796,27.5213,477500.0
2006-05-18 15:30:00,33.04,33.19,32.89,32.99,522200.0,27.5213,27.6462,27.3963,27.4796,522200.0
2006-05-19 09:30:00,33.0,33.16,32.75,33.06,694000.0,27.4879,27.6212,27.2797,27.5379,694000.0
2006-05-19 10:00:00,33.04,33.06,32.59,32.62,335800.0,27.5213,27.5379,27.1464,27.1714,335800.0
2006-05-19 10:30:00,32.63,32.89,32.63,32.71,292600.0,27.1797,27.3963,27.1797,27.2464,292600.0
2006-05-19 11:00:00,32.71,32.77,32.53,32.69,356900.0,27.2464,27.2964,27.0964,27.2297,356900.0
2006-05-19 11:30:00,32.69,32.71,32.56,32.62,232800.0,27.2297,27.2464,27.1214,27.1714,232800.0
2006-05-19 12:00:00,32.63,32.79,32.56,32.76,111800.0,27.1797,27.313,27.1214,27.288,111800.0
2006-05-19 12:30:00,32.76,33.24,32.76,33.13,130200.0,27.288,27.6879,27.288,27.5962,130200.0
2006-05-19 13:00:00,33.11,33.16,32.97,33.11,114600.0,27.5796,27.6212,27.463,27.5796,114600.0
2006-05-19 13:30:00,33.11,33.11,32.89,32.9,137700.0,27.5796,27.5796,27.3963,27.4046,137700.0
2006-05-19 14:00:00,32.9,33.04,32.86,33.04,72200.0,27.4046,27.5213,27.3713,27.5213,72200.0
2006-05-19 14:30:00,33.04,33.06,32.7,32.71,107900.0,27.5213,27.5379,27.2381,27.2464,107900.0
2006-05-19 15:00:00,32.7,32.78,32.6,32.74,213700.0,27.2381,27.3047,27.1548,27.2714,213700.0
2006-05-19 15:30:00,32.74,32.88,32.63,32.87,272200.0,27.2714,27.388,27.1797,27.3797,272200.0
2006-05-22 09:30:00,32.43,32.79,32.34,32.44,272500.0,27.0132,27.313,26.9382,27.0215,272500.0
2006-05-22 10:00:00,32.45,32.45,31.99,32.13,337100.0,27.0298,27.0298,26.6466,26.7633,337100.0
2006-05-22 10:30:00,32.13,32.6,32.12,32.54,321400.0,26.7633,27.1548,26.7549,27.1048,321400.0
2006-05-22 11:00:00,32.54,32.55,32.3,32.47,191600.0,27.1048,27.1131,26.9049,27.0465,191600.0
2006-05-22 11:30:00,32.47,32.59,32.36,32.55,255700.0,27.0465,27.1464,26.9548,27.1131,255700.0
2006-05-22 12:00:00,32.54,32.78,32.54,32.64,214900.0,27.1048,27.3047,27.1048,27.1881,214900.0
2006-05-22 12:30:00,32.66,32.93,32.6,32.88,212200.0,27.2047,27.4296,27.1548,27.388,212200.0
2006-05-22 13:00:00,32.88,32.99,32.82,32.91,175800.0,27.388,27.4796,27.338,27.413,175800.0
2006-05-22 13:30:00,32.91,32.91,32.64,32.72,151300.0,27.413,27.413,27.1881,27.2547,151300.0
2006-05-22 14:00:00,32.71,32.84,32.66,32.83,200900.0,27.2464,27.3547,27.2047,27.3463,200900.0
2006-05-22 14:30:00,32.8,32.86,32.64,32.66,146700.0,27.3213,27.3713,27.1881,27.2047,146700.0
2006-05-22 15:00:00,32.65,32.89,32.63,32.89,271300.0,27.1964,27.3963,27.1797,27.3963,271300.0
2006-05-22 15:30:00,32.9,32.91,32.71,32.72,355300.0,27.4046,27.413,27.2464,27.2547,355300.0
2006-05-23 09:30:00,33.05,33.95,33.05,33.62,466700.0,27.5296,28.2793,27.5296,28.0044,466700.0
2006-05-23 10:00:00,33.62,33.93,33.62,33.93,349300.0,28.0044,28.2626,28.0044,28.2626,349300.0
2006-05-23 10:30:00,33.91,34.18,33.91,34.02,373100.0,28.2459,28.4708,28.2459,28.3376,373100.0
2006-05-23 11:00:00,34.03,34.14,33.92,34.05,408900.0,28.3459,28.4375,28.2543,28.3626,408900.0
2006-05-23 11:30:00,34.05,34.14,33.82,33.82,258200.0,28.3626,28.4375,28.171,28.171,258200.0
2006-05-23 12:00:00,33.83,33.91,33.72,33.73,282400.0,28.1793,28.2459,28.0877,28.096,282400.0
2006-05-23 12:30:00,33.73,33.74,33.5,33.51,126300.0,28.096,28.1043,27.9044,27.9128,126300.0
2006-05-23 13:00:00,33.51,33.68,33.49,33.68,120700.0,27.9128,28.0544,27.8961,28.0544,120700.0
2006-05-23 13:30:00,33.68,33.84,33.58,33.58,103100.0,28.0544,28.1876,27.9711,27.9711,103100.0
2006-05-23 14:00:00,33.57,33.61,33.38,33.38,144400.0,27.9627,27.9961,27.8045,27.8045,144400.0
2006-05-23 14:30:00,33.38,33.45,33.21,33.24,169500.0,27.8045,27.8628,27.6629,27.6879,169500.0
2006-05-23 15:00:00,33.24,33.38,33.18,33.28,192400.0,27.6879,27.8045,27.6379,27.7212,192400.0
2006-05-23 15:30:00,33.27,33.29,32.95,32.95,270800.0,27.7128,27.7295,27.4463,27.4463,270800.0
2006-05-24 09:30:00,32.8,33.08,32.7,33.02,285600.0,27.3213,27.5546,27.2381,27.5046,285600.0
2006-05-24 10:00:00,33.04,33.77,33.02,33.69,607200.0,27.5213,28.1293,27.5046,28.0627,607200.0
2006-05-24 10:30:00,33.68,33.69,33.3,33.3,365700.0,28.0544,28.0627,27.7378,27.7378,365700.0
2006-05-24 11:00:00,33.3,33.32,32.96,32.99,674800.0,27.7378,27.7545,27.4546,27.4796,674800.0
2006-05-24 11:30:00,32.99,33.06,32.79,32.95,312600.0,27.4796,27.5379,27.313,27.4463,312600.0
2006-05-24 12:00:00,32.95,33.24,32.91,32.98,256300.0,27.4463,27.6879,27.413,27.4713,256300.0
2006-05-24 12:30:00,33.0,33.02,32.78,32.78,213300.0,27.4879,27.5046,27.3047,27.3047,213300.0
2006-05-24 13:00:00,32.78,32.94,32.69,32.69,123200.0,27.3047,27.438,27.2297,27.2297,123200.0
2006-05-24 13:30:00,32.67,33.12,32.57,33.04,239200.0,27.2131,27.5879,27.1298,27.5213,239200.0
2006-05-24 14:00:00,33.02,33.23,32.91,32.98,220100.0,27.5046,27.6795,27.413,27.4713,220100.0
2006-05-24 14:30:00,32.98,33.43,32.93,33.41,221600.0,27.4713,27.8461,27.4296,27.8295,221600.0
2006-05-24 15:00:00,33.42,33.49,33.18,33.24,272900.0,27.8378,27.8961,27.6379,27.6879,272900.0
2006-05-24 15:30:00,33.24,33.35,33.12,33.29,330000.0,27.6879,27.7795,27.5879,27.7295,330000.0
2006-05-25 09:30:00,33.58,33.6,32.89,33.57,309200.0,27.9711,27.9877,27.3963,27.9627,309200.0
2006-05-25 10:00:00,33.54,33.69,33.25,33.28,348600.0,27.9377,28.0627,27.6962,27.7212,348600.0
2006-05-25 10:30:00,33.28,33.28,33.02,33.16,313600.0,27.7212,27.7212,27.5046,27.6212,313600.0
2006-05-25 11:00:00,33.16,33.3,33.1,33.18,136700.0,27.6212,27.7378,27.5712,27.6379,136700.0
2006-05-25 11:30:00,33.18,33.35,33.15,33.35,115200.0,27.6379,27.7795,27.6129,27.7795,115200.0
2006-05-25 12:00:00,33.35,33.36,33.13,33.13,93600.0,27.7795,27.7878,27.5962,27.5962,93600.0
2006-05-25 12:30:00,33.14,33.22,33.06,33.22,102000.0,27.6046,27.6712,27.5379,27.6712,102000.0
2006-05-25 13:00:00,33.22,33.23,33.09,33.11,84400.0,27.6712,27.6795,27.5629,27.5796,84400.0
2006-05-25 13:30:00,33.11,33.16,33.03,33.06,138000.0,27.5796,27.6212,27.5129,27.5379,138000.0
2006-05-25 14:00:00,33.06,33.33,33.02,33.26,213000.0,27.5379,27.7628,27.5046,27.7045,213000.0
2006-05-25 14:30:00,33.27,33.36,33.2,33.25,100500.0,27.7128,27.7878,27.6545,27.6962,100500.0
2006-05-25 15:00:00,33.29,33.31,33.18,33.27,102000.0,27.7295,27.7462,27.6379,27.7128,102000.0
2006-05-25 15:30:00,33.26,33.47,33.22,33.45,289700.0,27.7045,27.8794,27.6712,27.8628,289700.0
2006-05-26 09:30:00,33.47,33.8,33.32,33.58,406500.0,27.8794,28.1543,27.7545,27.9711,406500.0
2006-05-26 10:00:00,33.64,33.75,33.54,33.57,166100.0,28.021,28.1127,27.9377,27.9627,166100.0
2006-05-26 10:30:00,33.57,33.61,33.38,33.55,178500.0,27.9627,27.9961,27.8045,27.9461,178500.0
2006-05-26 11:00:00,33.55,33.62,33.52,33.56,156900.0,27.9461,28.0044,27.9211,27.9544,156900.0
2006-05-26 11:30:00,33.57,33.57,33.5,33.51,190400.0,27.9627,27.9627,27.9044,27.9128,190400.0
2006-05-26 12:00:00,33.51,33.52,33.43,33.45,106100.0,27.9128,27.9211,27.8461,27.8628,106100.0
2006-05-26 12:30:00,33.47,33.55,33.44,33.48,87600.0,27.8794,27.9461,27.8544,27.8878,87600.0
2006-05-26 13:00:00,33.47,33.55,33.47,33.54,109700.0,27.8794,27.9461,27.8794,27.9377,109700.0
2006-05-26 13:30:00,33.54,33.54,33.45,33.53,80500.0,27.9377,27.9377,27.8628,27.9294,80500.0
2006-05-26 14:00:00,33.54,33.72,33.52,33.69,90700.0,27.9377,28.0877,27.9211,28.0627,90700.0
2006-05-26 14:30:00,33.7,33.74,33.64,33.64,91300.0,28.071,28.1043,28.021,28.021,91300.0
2006-05-26 15:00:00,33.64,33.69,33.55,33.69,114700.0,28.021,28.0627,27.9461,28.0627,114700.0
2006-05-26 15:30:00,33.68,33.69,33.61,33.63,150700.0,28.0544,28.0627,27.9961,28.0127,150700.0
2006-05-30 09:30:00,33.4,33.41,32.83,32.88,194400.0,27.8211,27.8295,27.3463,27.388,194400.0
2006-05-30 10:00:00,32.85,32.88,32.7,32.79,170200.0,27.363,27.388,27.2381,27.313,170200.0
2006-05-30 10:30:00,32.81,32.89,32.68,32.7,181800.0,27.3297,27.3963,27.2214,27.2381,181800.0
2006-05-30 11:00:00,32.7,32.76,32.6,32.66,154700.0,27.2381,27.288,27.1548,27.2047,154700.0
2006-05-30 11:30:00,32.66,32.79,32.64,32.78,85800.0,27.2047,27.313,27.1881,27.3047,85800.0
2006-05-30 12:00:00,32.79,32.9,32.67,32.85,73600.0,27.313,27.4046,27.2131,27.363,73600.0
2006-05-30 12:30:00,32.85,32.86,32.73,32.77,82600.0,27.363,27.3713,27.263,27.2964,82600.0
2006-05-30 13:00:00,32.77,32.8,32.73,32.74,55600.0,27.2964,27.3213,27.263,27.2714,55600.0
2006-05-30 13:30:00,32.75,32.85,32.73,32.84,80800.0,27.2797,27.363,27.263,27.3547,80800.0
2006-05-30 14:00:00,32.84,32.88,32.75,32.77,46800.0,27.3547,27.388,27.2797,27.2964,46800.0
2006-05-30 14:30:00,32.77,32.81,32.67,32.72,75200.0,27.2964,27.3297,27.2131,27.2547,75200.0
2006-05-30 15:00:00,32.72,32.72,32.62,32.67,167000.0,27.2547,27.2547,27.1714,27.2131,167000.0
2006-05-30 15:30:00,32.68,32.68,32.61,32.66,286300.0,27.2214,27.2214,27.1631,27.2047,286300.0
2006-05-31 09:30:00,32.72,32.74,32.45,32.55,291900.0,27.2547,27.2714,27.0298,27.1131,291900.0
2006-05-31 10:00:00,32.56,32.56,32.34,32.55,208400.0,27.1214,27.1214,26.9382,27.1131,208400.0
2006-05-31 10:30:00,32.56,32.8,32.54,32.65,176600.0,27.1214,27.3213,27.1048,27.1964,176600.0
2006-05-31 11:00:00,32.65,32.73,32.41,32.73,88100.0,27.1964,27.263,26.9965,27.263,88100.0
2006-05-31 11:30:00,32.73,32.75,32.47,32.48,74500.0,27.263,27.2797,27.0465,27.0548,74500.0
2006-05-31 12:00:00,32.47,32.54,32.44,32.48,97200.0,27.0465,27.1048,27.0215,27.0548,97200.0
2006-05-31 12:30:00,32.48,32.5,32.44,32.46,58300.0,27.0548,27.0715,27.0215,27.0381,58300.0
2006-05-31 13:00:00,32.47,32.56,32.44,32.52,96200.0,27.0465,27.1214,27.0215,27.0881,96200.0
2006-05-31 13:30:00,32.54,32.6,32.44,32.46,128100.0,27.1048,27.1548,27.0215,27.0381,128100.0
2006-05-31 14:00:00,32.47,32.78,32.36,32.49,307100.0,27.0465,27.3047,26.9548,27.0631,307100.0
2006-05-31 14:30:00,32.49,32.63,32.39,32.43,135100.0,27.0631,27.1797,26.9798,27.0132,135100.0
2006-05-31 15:00:00,32.43,32.44,32.27,32.34,209100.0,27.0132,27.0215,26.8799,26.9382,209100.0
2006-05-31 15:30:00,32.34,32.52,32.28,32.51,286500.0,26.9382,27.0881,26.8882,27.0798,286500.0
2006-06-01 09:30:00,32.47,32.73,32.26,32.34,287300.0,27.0465,27.263,26.8715,26.9382,287300.0
2006-06-01 10:00:00,32.33,32.35,32.12,32.32,335200.0,26.9299,26.9465,26.7549,26.9215,335200.0
2006-06-01 10:30:00,32.33,32.65,32.33,32.6,155700.0,26.9299,27.1964,26.9299,27.1548,155700.0
2006-06-01 11:00:00,32.6,32.96,32.58,32.95,128000.0,27.1548,27.4546,27.1381,27.4463,128000.0
2006-06-01 11:30:00,32.96,33.17,32.96,33.0,173400.0,27.4546,27.6295,27.4546,27.4879,173400.0
2006-06-01 12:00:00,33.02,33.02,32.73,32.91,119100.0,27.5046,27.5046,27.263,27.413,119100.0
2006-06-01 12:30:00,32.91,33.02,32.76,32.79,70000.0,27.413,27.5046,27.288,27.313,70000.0
2006-06-01 13:00:00,32.8,32.97,32.75,32.96,77400.0,27.3213,27.463,27.2797,27.4546,77400.0
2006-06-01 13:30:00,32.95,32.97,32.86,32.91,81900.0,27.4463,27.463,27.3713,27.413,81900.0
2006-06-01 14:00:00,32.93,32.98,32.8,32.91,85800.0,27.4296,27.4713,27.3213,27.413,85800.0
2006-06-01 14:30:00,32.92,32.98,32.86,32.88,79800.0,27.4213,27.4713,27.3713,27.388,79800.0
2006-06-01 15:00:00,32.88,33.01,32.86,32.99,82200.0,27.388,27.4963,27.3713,27.4796,82200.0
2006-06-01 15:30:00,32.99,33.13,32.93,33.02,251800.0,27.4796,27.5962,27.4296,27.5046,251800.0
2006-06-02 09:30:00,32.69,33.13,32.0,32.0,1276500.0,27.2297,27.5962,26.655,26.655,1276500.0
2006-06-02 10:00:00,31.95,32.25,31.81,31.87,605900.0,26.6133,26.8632,26.4967,26.5467,605900.0
2006-06-02 10:30:00,31.88,32.0,31.75,31.86,1383800.0,26.555,26.655,26.4467,26.5384,1383800.0
2006-06-02 11:00:00,31.87,31.9,31.61,31.8,289400.0,26.5467,26.5717,26.3301,26.4884,289400.0
2006-06-02 11:30:00,31.8,31.83,31.4,31.56,407300.0,26.4884,26.5134,26.1552,26.2885,407300.0
2006-06-02 12:00:00,31.54,31.65,31.47,31.59,206300.0,26.2718,26.3634,26.2135,26.3135,206300.0
2006-06-02 12:30:00,31.58,31.67,31.54,31.57,250900.0,26.3051,26.3801,26.2718,26.2968,250900.0
2006-06-02 13:00:00,31.57,31.68,31.55,31.67,159500.0,26.2968,26.3884,26.2801,26.3801,159500.0
2006-06-02 13:30:00,31.67,31.67,31.5,31.59,211700.0,26.3801,26.3801,26.2385,26.3135,211700.0
2006-06-02 14:00:00,31.59,31.61,31.34,31.38,218700.0,26.3135,26.3301,26.1052,26.1385,218700.0
2006-06-02 14:30:00,31.37,31.7,31.36,31.46,281000.0,26.1302,26.4051,26.1219,26.2052,281000.0
2006-06-02 15:00:00,31.47,31.51,31.33,31.43,312900.0,26.2135,26.2468,26.0969,26.1802,312900.0
2006-06-02 15:30:00,31.43,31.43,31.34,31.35,599200.0,26.1802,26.1802,26.1052,26.1135,599200.0
2006-06-05 09:30:00,30.6,30.85,30.04,30.16,772100.0,25.4888,25.6971,25.0224,25.1223,772100.0
2006-06-05 10:00:00,30.17,30.19,29.96,29.99,580900.0,25.1306,25.1473,24.9557,24.9807,580900.0
2006-06-05 10:30:00,29.99,30.32,29.9,30.25,719500.0,24.9807,25.2556,24.9057,25.1973,719500.0
2006-06-05 11:00:00,30.26,30.38,30.24,30.33,367800.0,25.2056,25.3056,25.189,25.2639,367800.0
2006-06-05 11:30:00,30.32,30.33,30.22,30.24,333400.0,25.2556,25.2639,25.1723,25.189,333400.0
2006-06-05 12:00:00,30.25,30.28,30.08,30.09,330900.0,25.1973,25.2223,25.0557,25.064,330900.0
2006-06-05 12:30:00,30.09,30.19,30.07,30.18,164200.0,25.064,25.1473,25.0473,25.139,164200.0
2006-06-05 13:00:00,30.19,30.19,30.0,30.09,174500.0,25.1473,25.1473,24.989,25.064,174500.0
2006-06-05 13:30:00,30.1,30.17,29.99,29.99,244100.0,25.0723,25.1306,24.9807,24.9807,244100.0
2006-06-05 14:00:00,30.02,30.04,29.86,29.93,426400.0,25.0057,25.0224,24.8724,24.9307,426400.0
2006-06-05 14:30:00,29.94,30.07,29.89,30.03,391300.0,24.9391,25.0473,24.8974,25.014,391300.0
2006-06-05 15:00:00,30.02,30.02,29.85,29.89,509600.0,25.0057,25.0057,24.8641,24.8974,509600.0
2006-06-05 15:30:00,29.89,29.95,29.74,29.75,547600.0,24.8974,24.9474,24.7725,24.7808,547600.0
2006-06-06 09:30:00,29.15,29.5,28.75,28.76,797000.0,24.281,24.5726,23.9478,23.9562,797000.0
2006-06-06 10:00:00,28.78,28.81,28.41,28.59,701900.0,23.9728,23.9978,23.6646,23.8146,701900.0
2006-06-06 10:30:00,28.57,28.65,28.27,28.27,418400.0,23.7979,23.8645,23.548,23.548,418400.0
2006-06-06 11:00:00,28.28,28.3,27.9,27.91,701300.0,23.5563,23.573,23.2398,23.2481,701300.0
2006-06-06 11:30:00,27.9,27.92,27.6,27.76,725100.0,23.2398,23.2565,22.9899,23.1232,725100.0
2006-06-06 12:00:00,27.75,27.89,27.5,27.66,687800.0,23.1149,23.2315,22.9066,23.0399,687800.0
2006-06-06 12:30:00,27.67,28.18,27.66,28.12,572200.0,23.0482,23.473,23.0399,23.4231,572200.0
2006-06-06 13:00:00,28.12,28.16,27.92,28.04,412600.0,23.4231,23.4564,23.2565,23.3564,412600.0
2006-06-06 13:30:00,28.04,28.17,27.84,27.93,367900.0,23.3564,23.4647,23.1898,23.2648,367900.0
2006-06-06 14:00:00,27.93,28.02,27.86,27.92,288400.0,23.2648,23.3398,23.2065,23.2565,288400.0
2006-06-06 14:30:00,27.91,28.07,27.6,27.62,686700.0,23.2481,23.3814,22.9899,23.0066,686700.0
2006-06-06 15:00:00,27.62,27.88,27.62,27.81,698300.0,23.0066,23.2231,23.0066,23.1648,698300.0
2006-06-06 15:30:00,27.81,28.1,27.8,28.07,1259100.0,23.1648,23.4064,23.1565,23.3814,1259100.0
2006-06-07 09:30:00,28.6,29.0,28.3,28.7,998800.0,23.8229,24.1561,23.573,23.9062,998800.0
2006-06-07 10:00:00,28.7,28.97,28.69,28.87,869400.0,23.9062,24.1311,23.8979,24.0478,869400.0
2006-06-07 10:30:00,28.87,28.87,28.45,28.53,435700.0,24.0478,24.0478,23.6979,23.7646,435700.0
2006-06-07 11:00:00,28.53,28.66,28.49,28.61,177700.0,23.7646,23.8729,23.7313,23.8312,177700.0
2006-06-07 11:30:00,28.6,28.69,28.59,28.64,209100.0,23.8229,23.8979,23.8146,23.8562,209100.0
2006-06-07 12:00:00,28.64,28.65,28.57,28.62,187500.0,23.8562,23.8645,23.7979,23.8395,187500.0
2006-06-07 12:30:00,28.61,28.75,28.58,28.62,189300.0,23.8312,23.9478,23.8062,23.8395,189300.0
2006-06-07 13:00:00,28.62,28.65,28.55,28.58,167100.0,23.8395,23.8645,23.7812,23.8062,167100.0
2006-06-07 13:30:00,28.57,28.63,28.53,28.61,235200.0,23.7979,23.8479,23.7646,23.8312,235200.0
2006-06-07 14:00:00,28.61,28.62,28.47,28.5,260700.0,23.8312,23.8395,23.7146,23.7396,260700.0
2006-06-07 14:30:00,28.5,28.51,28.29,28.3,196000.0,23.7396,23.7479,23.5647,23.573,196000.0
2006-06-07 15:00:00,28.31,28.34,28.0,28.0,273300.0,23.5813,23.6063,23.3231,23.3231,273300.0
2006-06-07 15:30:00,28.0,28.17,27.99,28.06,448000.0,23.3231,23.4647,23.3148,23.3731,448000.0
2006-06-08 09:30:00,28.09,28.19,27.77,27.92,474500.0,23.3981,23.4814,23.1315,23.2565,474500.0
2006-06-08 10:00:00,27.92,27.95,27.59,27.6,396100.0,23.2565,23.2815,22.9816,22.9899,396100.0
2006-06-08 10:30:00,27.6,27.69,27.39,27.47,267900.0,22.9899,23.0649,22.815,22.8816,267900.0
2006-06-08 11:00:00,27.47,27.62,27.26,27.36,226100.0,22.8816,23.0066,22.7067,22.79,226100.0
2006-06-08 11:30:00,27.36,27.45,27.03,27.05,332000.0,22.79,22.865,22.5151,22.5318,332000.0
2006-06-08 12:00:00,27.05,27.17,26.96,27.08,403800.0,22.5318,22.6317,22.4568,22.5568,403800.0
2006-06-08 12:30:00,27.07,27.36,27.03,27.3,220400.0,22.5484,22.79,22.5151,22.74,220400.0
2006-06-08 13:00:00,27.31,27.33,27.11,27.26,153600.0,22.7484,22.765,22.5818,22.7067,153600.0
2006-06-08 13:30:00,27.26,27.59,27.24,27.59,301000.0,22.7067,22.9816,22.69,22.9816,301000.0
2006-06-08 14:00:00,27.58,27.72,27.48,27.63,337300.0,22.9733,23.0899,22.89,23.0149,337300.0
2006-06-08 14:30:00,27.65,27.74,27.5,27.54,379100.0,23.0316,23.1065,22.9066,22.9399,379100.0
2006-06-08 15:00:00,27.56,27.9,27.56,27.7,335400.0,22.9566,23.2398,22.9566,23.0732,335400.0
2006-06-08 15:30:00,27.7,27.9,27.7,27.74,372400.0,23.0732,23.2398,23.0732,23.1065,372400.0
2006-06-09 09:30:00,27.99,28.1,27.81,27.99,416700.0,23.3148,23.4064,23.1648,23.3148,416700.0
2006-06-09 10:00:00,28.0,28.37,27.95,28.36,305700.0,23.3231,23.6313,23.2815,23.623,305700.0
2006-06-09 10:30:00,28.36,28.48,28.22,28.3,379700.0,23.623,23.7229,23.5064,23.573,379700.0
2006-06-09 11:00:00,28.29,28.5,28.22,28.4,290100.0,23.5647,23.7396,23.5064,23.6563,290100.0
2006-06-09 11:30:00,28.4,28.45,28.13,28.18,194800.0,23.6563,23.6979,23.4314,23.473,194800.0
2006-06-09 12:00:00,28.16,28.25,28.11,28.17,112200.0,23.4564,23.5313,23.4147,23.4647,112200.0
2006-06-09 12:30:00,28.16,28.25,28.08,28.11,136000.0,23.4564,23.5313,23.3897,23.4147,136000.0
2006-06-09 13:00:00,28.09,28.11,27.85,27.93,109800.0,23.3981,23.4147,23.1982,23.2648,109800.0
2006-06-09 13:30:00,27.91,28.38,27.91,28.28,331700.0,23.2481,23.6396,23.2481,23.5563,331700.0
2006-06-09 14:00:00,28.25,28.29,28.16,28.28,124600.0,23.5313,23.5647,23.4564,23.5563,124600.0
2006-06-09 14:30:00,28.29,28.34,28.24,28.3,122300.0,23.5647,23.6063,23.523,23.573,122300.0
2006-06-09 15:00:00,28.29,28.4,28.25,28.29,274100.0,23.5647,23.6563,23.5313,23.5647,274100.0
2006-06-09 15:30:00,28.29,28.35,28.2,28.27,324000.0,23.5647,23.6146,23.4897,23.548,324000.0
2006-06-12 09:30:00,28.27,28.29,27.86,28.24,388900.0,23.548,23.5647,23.2065,23.523,388900.0
2006-06-12 10:00:00,28.24,28.3,27.94,28.0,211200.0,23.523,23.573,23.2731,23.3231,211200.0
2006-06-12 10:30:00,27.99,28.09,27.94,27.96,123100.0,23.3148,23.3981,23.2731,23.2898,123100.0
2006-06-12 11:00:00,27.95,28.09,27.84,27.91,249200.0,23.2815,23.3981,23.1898,23.2481,249200.0
2006-06-12 11:30:00,27.91,28.09,27.9,28.05,212200.0,23.2481,23.3981,23.2398,23.3648,212200.0
2006-06-12 12:00:00,28.06,28.07,27.86,27.9,126000.0,23.3731,23.3814,23.2065,23.2398,126000.0
2006-06-12 12:30:00,27.91,27.91,27.81,27.84,131700.0,23.2481,23.2481,23.1648,23.1898,131700.0
2006-06-12 13:00:00,27.84,27.85,27.72,27.74,136000.0,23.1898,23.1982,23.0899,23.1065,136000.0
2006-06-12 13:30:00,27.74,27.79,27.63,27.66,128900.0,23.1065,23.1482,23.0149,23.0399,128900.0
2006-06-12 14:00:00,27.67,27.68,27.55,27.57,129300.0,23.0482,23.0566,22.9483,22.9649,129300.0
2006-06-12 14:30:00,27.57,27.65,27.54,27.63,133500.0,22.9649,23.0316,22.9399,23.0149,133500.0
2006-06-12 15:00:00,27.62,27.65,27.47,27.48,210900.0,23.0066,23.0316,22.8816,22.89,210900.0
2006-06-12 15:30:00,27.47,27.47,27.3,27.36,386500.0,22.8816,22.8816,22.74,22.79,386500.0
2006-06-13 09:30:00,26.97,27.57,26.91,27.5,640900.0,22.4651,22.9649,22.4152,22.9066,640900.0
2006-06-13 10:00:00,27.5,27.61,27.0,27.22,377800.0,22.9066,22.9982,22.4901,22.6734,377800.0
2006-06-13 10:30:00,27.21,27.21,26.8,27.08,308200.0,22.6651,22.6651,22.3235,22.5568,308200.0
2006-06-13 11:00:00,27.06,27.16,26.96,27.04,250000.0,22.5401,22.6234,22.4568,22.5235,250000.0
2006-06-13 11:30:00,27.04,27.3,26.99,27.29,323700.0,22.5235,22.74,22.4818,22.7317,323700.0
2006-06-13 12:00:00,27.29,27.34,27.1,27.1,280200.0,22.7317,22.7733,22.5734,22.5734,280200.0
2006-06-13 12:30:00,27.09,27.27,27.09,27.11,132200.0,22.5651,22.715,22.5651,22.5818,132200.0
2006-06-13 13:00:00,27.1,27.1,26.93,26.97,139500.0,22.5734,22.5734,22.4318,22.4651,139500.0
2006-06-13 13:30:00,26.98,27.15,26.84,27.01,212300.0,22.4735,22.6151,22.3569,22.4985,212300.0
2006-06-13 14:00:00,27.0,27.01,26.76,26.79,179800.0,22.4901,22.4985,22.2902,22.3152,179800.0
2006-06-13 14:30:00,26.79,26.81,26.51,26.65,296000.0,22.3152,22.3319,22.082,22.1986,296000.0
2006-06-13 15:00:00,26.65,26.79,26.49,26.72,265000.0,22.1986,22.3152,22.0653,22.2569,265000.0
2006-06-13 15:30:00,26.72,26.95,26.58,26.61,499700.0,22.2569,22.4485,22.1403,22.1653,499700.0
2006-06-14 09:30:00,26.62,27.08,26.5,27.02,431700.0,22.1736,22.5568,22.0737,22.5068,431700.0
2006-06-14 10:00:00,27.02,27.24,26.81,26.85,411100.0,22.5068,22.69,22.3319,22.3652,411100.0
2006-06-14 10:30:00,26.86,27.11,26.79,27.06,288500.0,22.3735,22.5818,22.3152,22.5401,288500.0
2006-06-14 11:00:00,27.06,27.19,26.98,27.09,232900.0,22.5401,22.6484,22.4735,22.5651,232900.0
2006-06-14 11:30:00,27.08,27.1,26.97,27.0,171500.0,22.5568,22.5734,22.4651,22.4901,171500.0
2006-06-14 12:00:00,26.99,27.08,26.96,26.99,133200.0,22.4818,22.5568,22.4568,22.4818,133200.0
2006-06-14 12:30:00,26.98,27.02,26.95,27.0,108300.0,22.4735,22.5068,22.4485,22.4901,108300.0
2006-06-14 13:00:00,27.0,27.0,26.82,26.96,189000.0,22.4901,22.4901,22.3402,22.4568,189000.0
2006-06-14 13:30:00,26.94,26.94,26.68,26.82,226900.0,22.4402,22.4402,22.2236,22.3402,226900.0
2006-06-14 14:00:00,26.83,26.96,26.74,26.87,177500.0,22.3485,22.4568,22.2736,22.3818,177500.0
2006-06-14 14:30:00,26.88,26.97,26.77,26.92,241000.0,22.3902,22.4651,22.2986,22.4235,241000.0
2006-06-14 15:00:00,26.93,27.07,26.85,27.0,234600.0,22.4318,22.5484,22.3652,22.4901,234600.0
2006-06-14 15:30:00,27.0,27.21,27.0,27.16,421900.0,22.4901,22.6651,22.4901,22.6234,421900.0
2006-06-15 09:30:00,27.13,28.06,26.9,27.88,763000.0,22.6304,23.4061,22.4385,23.256,763000.0
2006-06-15 10:00:00,27.88,27.98,27.66,27.69,321000.0,23.256,23.3394,23.0724,23.0975,321000.0
2006-06-15 10:30:00,27.69,27.87,27.67,27.77,219100.0,23.0975,23.2476,23.0808,23.1642,219100.0
2006-06-15 11:00:00,27.79,27.9,27.76,27.77,184500.0,23.1809,23.2726,23.1559,23.1642,184500.0
2006-06-15 11:30:00,27.78,27.87,27.68,27.87,130800.0,23.1725,23.2476,23.0891,23.2476,130800.0
2006-06-15 12:00:00,27.87,27.99,27.77,27.82,169500.0,23.2476,23.3477,23.1642,23.2059,169500.0
2006-06-15 12:30:00,27.83,27.84,27.66,27.67,173700.0,23.2143,23.2226,23.0724,23.0808,173700.0
2006-06-15 13:00:00,27.67,27.71,27.64,27.68,160500.0,23.0808,23.1142,23.0558,23.0891,160500.0
2006-06-15 13:30:00,27.68,27.74,27.57,27.74,128400.0,23.0891,23.1392,22.9974,23.1392,128400.0
2006-06-15 14:00:00,27.75,28.11,27.7,28.11,254200.0,23.1475,23.4478,23.1058,23.4478,254200.0
2006-06-15 14:30:00,28.11,28.29,28.1,28.26,342200.0,23.4478,23.598,23.4395,23.5729,342200.0
2006-06-15 15:00:00,28.27,28.52,28.21,28.41,288300.0,23.5813,23.7898,23.5312,23.6981,288300.0
2006-06-15 15:30:00,28.41,28.57,28.14,28.31,567200.0,23.6981,23.8315,23.4728,23.6146,567200.0
2006-06-16 09:30:00,28.31,28.8,28.16,28.25,818600.0,23.6146,24.0234,23.4895,23.5646,818600.0
2006-06-16 10:00:00,28.24,28.37,27.69,27.69,297900.0,23.5563,23.6647,23.0975,23.0975,297900.0
2006-06-16 10:30:00,27.7,27.95,27.69,27.88,188100.0,23.1058,23.3143,23.0975,23.256,188100.0
2006-06-16 11:00:00,27.88,28.04,27.79,27.8,110900.0,23.256,23.3894,23.1809,23.1892,110900.0
2006-06-16 11:30:00,27.8,27.92,27.75,27.86,119700.0,23.1892,23.2893,23.1475,23.2393,119700.0
2006-06-16 12:00:00,27.86,28.01,27.82,27.86,90700.0,23.2393,23.3644,23.2059,23.2393,90700.0
2006-06-16 12:30:00,27.87,27.87,27.66,27.72,122700.0,23.2476,23.2476,23.0724,23.1225,122700.0
2006-06-16 13:00:00,27.72,27.91,27.67,27.88,115200.0,23.1225,23.281,23.0808,23.256,115200.0
2006-06-16 13:30:00,27.88,27.89,27.8,27.86,89500.0,23.256,23.2643,23.1892,23.2393,89500.0
2006-06-16 14:00:00,27.87,27.88,27.74,27.76,132200.0,23.2476,23.256,23.1392,23.1559,132200.0
2006-06-16 14:30:00,27.76,27.8,27.73,27.8,60500.0,23.1559,23.1892,23.1308,23.1892,60500.0
2006-06-16 15:00:00,27.79,28.04,27.78,28.04,89700.0,23.1809,23.3894,23.1725,23.3894,89700.0
2006-06-16 15:30:00,28.03,28.12,27.91,27.92,218500.0,23.3811,23.4562,23.281,23.2893,218500.0
2006-06-19 09:30:00,28.05,28.34,27.86,28.16,296200.0,23.3978,23.6397,23.2393,23.4895,296200.0
2006-06-19 10:00:00,28.16,28.2,27.73,27.74,370400.0,23.4895,23.5229,23.1308,23.1392,370400.0
2006-06-19 10:30:00,27.75,27.84,27.63,27.8,330000.0,23.1475,23.2226,23.0474,23.1892,330000.0
2006-06-19 11:00:00,27.8,27.9,27.72,27.76,170800.0,23.1892,23.2726,23.1225,23.1559,170800.0
2006-06-19 11:30:00,27.76,27.91,27.72,27.76,88000.0,23.1559,23.281,23.1225,23.1559,88000.0
2006-06-19 12:00:00,27.75,27.85,27.71,27.83,105400.0,23.1475,23.2309,23.1142,23.2143,105400.0
2006-06-19 12:30:00,27.84,27.86,27.75,27.84,92700.0,23.2226,23.2393,23.1475,23.2226,92700.0
2006-06-19 13:00:00,27.82,27.85,27.57,27.62,409300.0,23.2059,23.2309,22.9974,23.0391,409300.0
2006-06-19 13:30:00,27.62,27.63,27.39,27.54,127400.0,23.0391,23.0474,22.8472,22.9723,127400.0
2006-06-19 14:00:00,27.51,27.74,27.47,27.67,106900.0,22.9473,23.1392,22.914,23.0808,106900.0
2006-06-19 14:30:00,27.68,27.69,27.5,27.52,150300.0,23.0891,23.0975,22.939,22.9557,150300.0
2006-06-19 15:00:00,27.51,27.89,27.51,27.83,189300.0,22.9473,23.2643,22.9473,23.2143,189300.0
2006-06-19 15:30:00,27.82,27.93,27.66,27.77,457800.0,23.2059,23.2977,23.0724,23.1642,457800.0
2006-06-20 09:30:00,28.0,28.15,27.43,27.58,546600.0,23.3561,23.4812,22.8806,23.0057,546600.0
2006-06-20 10:00:00,27.58,27.72,27.43,27.43,210300.0,23.0057,23.1225,22.8806,22.8806,210300.0
2006-06-20 10:30:00,27.44,27.54,27.37,27.51,191400.0,22.8889,22.9723,22.8305,22.9473,191400.0
2006-06-20 11:00:00,27.5,27.74,27.47,27.69,182900.0,22.939,23.1392,22.914,23.0975,182900.0
2006-06-20 11:30:00,27.71,27.78,27.61,27.63,90100.0,23.1142,23.1725,23.0307,23.0474,90100.0
2006-06-20 12:00:00,27.64,27.64,27.5,27.5,55200.0,23.0558,23.0558,22.939,22.939,55200.0
2006-06-20 12:30:00,27.51,27.51,27.31,27.41,118700.0,22.9473,22.9473,22.7805,22.8639,118700.0
2006-06-20 13:00:00,27.41,27.49,27.4,27.43,57100.0,22.8639,22.9306,22.8556,22.8806,57100.0
2006-06-20 13:30:00,27.44,27.52,27.41,27.45,106600.0,22.8889,22.9557,22.8639,22.8973,106600.0
2006-06-20 14:00:00,27.42,27.42,27.29,27.33,89500.0,22.8723,22.8723,22.7638,22.7972,89500.0
2006-06-20 14:30:00,27.33,27.4,27.27,27.39,142500.0,22.7972,22.8556,22.7471,22.8472,142500.0
2006-06-20 15:00:00,27.39,27.48,27.28,27.35,147600.0,22.8472,22.9223,22.7555,22.8139,147600.0
2006-06-20 15:30:00,27.35,27.35,27.18,27.21,231400.0,22.8139,22.8139,22.6721,22.6971,231400.0
2006-06-21 09:30:00,27.4,27.78,27.2,27.73,245400.0,22.8556,23.1725,22.6887,23.1308,245400.0
2006-06-21 10:00:00,27.73,27.95,27.72,27.85,203000.0,23.1308,23.3143,23.1225,23.2309,203000.0
2006-06-21 10:30:00,27.85,28.12,27.84,28.06,272400.0,23.2309,23.4562,23.2226,23.4061,272400.0
2006-06-21 11:00:00,28.06,28.49,28.04,28.47,293700.0,23.4061,23.7648,23.3894,23.7481,293700.0
2006-06-21 11:30:00,28.46,28.5,28.23,28.24,296600.0,23.7398,23.7731,23.5479,23.5563,296600.0
2006-06-21 12:00:00,28.25,28.46,28.25,28.42,266300.0,23.5646,23.7398,23.5646,23.7064,266300.0
2006-06-21 12:30:00,28.42,28.53,28.4,28.53,358600.0,23.7064,23.7982,23.6897,23.7982,358600.0
2006-06-21 13:00:00,28.53,28.73,28.52,28.67,185200.0,23.7982,23.965,23.7898,23.9149,185200.0
2006-06-21 13:30:00,28.69,28.71,28.56,28.62,153900.0,23.9316,23.9483,23.8232,23.8732,153900.0
2006-06-21 14:00:00,28.62,28.74,28.6,28.6,161300.0,23.8732,23.9733,23.8565,23.8565,161300.0
2006-06-21 14:30:00,28.6,28.62,28.48,28.55,221000.0,23.8565,23.8732,23.7564,23.8148,221000.0
2006-06-21 15:00:00,28.55,28.65,28.54,28.59,330600.0,23.8148,23.8983,23.8065,23.8482,330600.0
2006-06-21 15:30:00,28.57,28.77,28.51,28.65,575800.0,23.8315,23.9983,23.7815,23.8983,575800.0
2006-06-22 09:30:00,28.4,28.58,28.3,28.55,385300.0,23.6897,23.8399,23.6063,23.8148,385300.0
2006-06-22 10:00:00,28.55,28.65,28.45,28.51,170100.0,23.8148,23.8983,23.7314,23.7815,170100.0
2006-06-22 10:30:00,28.51,28.52,28.42,28.47,174700.0,23.7815,23.7898,23.7064,23.7481,174700.0
2006-06-22 11:00:00,28.47,28.54,28.4,28.51,196200.0,23.7481,23.8065,23.6897,23.7815,196200.0
2006-06-22 11:30:00,28.51,28.52,28.4,28.4,175800.0,23.7815,23.7898,23.6897,23.6897,175800.0
2006-06-22 12:00:00,28.41,28.42,28.32,28.35,84600.0,23.6981,23.7064,23.623,23.648,84600.0
2006-06-22 12:30:00,28.35,28.35,28.13,28.22,212400.0,23.648,23.648,23.4645,23.5396,212400.0
2006-06-22 13:00:00,28.22,28.32,28.18,28.23,174800.0,23.5396,23.623,23.5062,23.5479,174800.0
2006-06-22 13:30:00,28.22,28.22,28.03,28.09,183500.0,23.5396,23.5396,23.3811,23.4311,183500.0
2006-06-22 14:00:00,28.09,28.1,27.94,28.02,260700.0,23.4311,23.4395,23.306,23.3727,260700.0
2006-06-22 14:30:00,28.04,28.2,28.0,28.18,143200.0,23.3894,23.5229,23.3561,23.5062,143200.0
2006-06-22 15:00:00,28.16,28.38,28.15,28.38,356400.0,23.4895,23.673,23.4812,23.673,356400.0
2006-06-22 15:30:00,28.37,28.51,28.36,28.48,549500.0,23.6647,23.7815,23.6563,23.7564,549500.0
2006-06-23 09:30:00,28.28,28.44,28.13,28.35,169800.0,23.5896,23.7231,23.4645,23.648,169800.0
2006-06-23 10:00:00,28.33,28.74,28.28,28.64,216200.0,23.6313,23.9733,23.5896,23.8899,216200.0
2006-06-23 10:30:00,28.65,28.78,28.55,28.78,127700.0,23.8983,24.0067,23.8148,24.0067,127700.0
2006-06-23 11:00:00,28.78,28.9,28.76,28.84,116100.0,24.0067,24.1068,23.99,24.0567,116100.0
2006-06-23 11:30:00,28.84,28.86,28.66,28.66,80500.0,24.0567,24.0734,23.9066,23.9066,80500.0
2006-06-23 12:00:00,28.67,28.98,28.65,28.9,120300.0,23.9149,24.1735,23.8983,24.1068,120300.0
2006-06-23 12:30:00,28.9,28.94,28.8,28.9,123300.0,24.1068,24.1402,24.0234,24.1068,123300.0
2006-06-23 13:00:00,28.9,28.96,28.88,28.9,57500.0,24.1068,24.1568,24.0901,24.1068,57500.0
2006-06-23 13:30:00,28.9,28.99,28.89,28.91,150200.0,24.1068,24.1819,24.0984,24.1151,150200.0
2006-06-23 14:00:00,28.9,28.91,28.79,28.87,88300.0,24.1068,24.1151,24.015,24.0818,88300.0
2006-06-23 14:30:00,28.87,28.91,28.68,28.68,102300.0,24.0818,24.1151,23.9233,23.9233,102300.0
2006-06-23 15:00:00,28.69,28.7,28.55,28.69,144600.0,23.9316,23.94,23.8148,23.9316,144600.0
2006-06-23 15:30:00,28.69,28.76,28.64,28.67,151500.0,23.9316,23.99,23.8899,23.9149,151500.0
2006-06-26 09:30:00,28.9,28.94,28.47,28.69,284500.0,24.1068,24.1402,23.7481,23.9316,284500.0
2006-06-26 10:00:00,28.7,29.62,28.64,29.61,566600.0,23.94,24.7074,23.8899,24.699,566600.0
2006-06-26 10:30:00,29.6,29.61,29.29,29.29,303300.0,24.6907,24.699,24.4321,24.4321,303300.0
2006-06-26 11:00:00,29.28,29.34,29.17,29.25,114700.0,24.4238,24.4738,24.332,24.3987,114700.0
2006-06-26 11:30:00,29.25,29.26,28.96,29.03,185000.0,24.3987,24.4071,24.1568,24.2152,185000.0
2006-06-26 12:00:00,29.03,29.05,28.9,28.95,139900.0,24.2152,24.2319,24.1068,24.1485,139900.0
2006-06-26 12:30:00,28.95,29.12,28.9,29.11,147900.0,24.1485,24.2903,24.1068,24.282,147900.0
2006-06-26 13:00:00,29.11,29.22,29.05,29.08,128300.0,24.282,24.3737,24.2319,24.2569,128300.0
2006-06-26 13:30:00,29.08,29.08,28.93,28.97,111800.0,24.2569,24.2569,24.1318,24.1652,111800.0
2006-06-26 14:00:00,28.97,29.03,28.87,28.89,100500.0,24.1652,24.2152,24.0818,24.0984,100500.0
2006-06-26 14:30:00,28.89,29.05,28.89,28.94,173400.0,24.0984,24.2319,24.0984,24.1402,173400.0
2006-06-26 15:00:00,28.94,29.13,28.93,29.09,152400.0,24.1402,24.2986,24.1318,24.2653,152400.0
2006-06-26 15:30:00,29.09,29.2,29.07,29.15,248300.0,24.2653,24.357,24.2486,24.3153,248300.0
2006-06-27 09:30:00,29.35,29.39,28.9,28.96,374500.0,24.4822,24.5155,24.1068,24.1568,374500.0
2006-06-27 10:00:00,28.95,29.17,28.61,28.73,388100.0,24.1485,24.332,23.8649,23.965,388100.0
2006-06-27 10:30:00,28.74,29.02,28.74,28.87,139100.0,23.9733,24.2069,23.9733,24.0818,139100.0
2006-06-27 11:00:00,28.87,28.89,28.68,28.89,167600.0,24.0818,24.0984,23.9233,24.0984,167600.0
2006-06-27 11:30:00,28.89,28.92,28.54,28.55,145800.0,24.0984,24.1235,23.8065,23.8148,145800.0
2006-06-27 12:00:00,28.55,28.55,28.37,28.38,143600.0,23.8148,23.8148,23.6647,23.673,143600.0
2006-06-27 12:30:00,28.37,28.48,28.23,28.43,167800.0,23.6647,23.7564,23.5479,23.7147,167800.0
2006-06-27 13:00:00,28.42,28.67,28.4,28.67,80300.0,23.7064,23.9149,23.6897,23.9149,80300.0
2006-06-27 13:30:00,28.66,28.75,28.58,28.65,146200.0,23.9066,23.9817,23.8399,23.8983,146200.0
2006-06-27 14:00:00,28.63,28.75,28.54,28.54,1243000.0,23.8816,23.9817,23.8065,23.8065,1243000.0
2006-06-27 14:30:00,28.52,28.63,28.52,28.58,196500.0,23.7898,23.8816,23.7898,23.8399,196500.0
2006-06-27 15:00:00,28.56,28.72,28.55,28.62,171400.0,23.8232,23.9566,23.8148,23.8732,171400.0
2006-06-27 15:30:00,28.62,28.65,28.48,28.51,317600.0,23.8732,23.8983,23.7564,23.7815,317600.0
2006-06-28 09:30:00,28.51,28.61,28.09,28.21,315400.0,23.7815,23.8649,23.4311,23.5312,315400.0
2006-06-28 10:00:00,28.21,28.46,28.03,28.46,210000.0,23.5312,23.7398,23.3811,23.7398,210000.0
2006-06-28 10:30:00,28.24,28.24,28.08,28.13,180600.0,23.5563,23.5563,23.4228,23.4645,180600.0
2006-06-28 11:00:00,28.13,28.17,28.03,28.07,102600.0,23.4645,23.4979,23.3811,23.4144,102600.0
2006-06-28 11:30:00,28.06,28.14,28.02,28.08,123100.0,23.4061,23.4728,23.3727,23.4228,123100.0
2006-06-28 12:00:00,28.08,28.28,28.08,28.25,137200.0,23.4228,23.5896,23.4228,23.5646,137200.0
2006-06-28 12:30:00,28.25,28.27,28.17,28.23,89100.0,23.5646,23.5813,23.4979,23.5479,89100.0
2006-06-28 13:00:00,28.23,28.27,28.19,28.24,95200.0,23.5479,23.5813,23.5145,23.5563,95200.0
2006-06-28 13:30:00,28.25,28.33,28.2,28.32,132400.0,23.5646,23.6313,23.5229,23.623,132400.0
2006-06-28 14:00:00,28.32,28.41,28.29,28.4,183400.0,23.623,23.6981,23.598,23.6897,183400.0
2006-06-28 14:30:00,28.4,28.53,28.37,28.49,200500.0,23.6897,23.7982,23.6647,23.7648,200500.0
2006-06-28 15:00:00,28.49,28.61,28.38,28.44,291200.0,23.7648,23.8649,23.673,23.7231,291200.0
2006-06-28 15:30:00,28.43,28.52,28.34,28.43,318200.0,23.7147,23.7898,23.6397,23.7147,318200.0
2006-06-29 09:30:00,28.5,28.55,28.25,28.48,333600.0,23.7731,23.8148,23.5646,23.7564,333600.0
2006-06-29 10:00:00,28.47,28.62,28.41,28.5,151400.0,23.7481,23.8732,23.6981,23.7731,151400.0
2006-06-29 10:30:00,28.5,28.6,28.43,28.49,182300.0,23.7731,23.8565,23.7147,23.7648,182300.0
2006-06-29 11:00:00,28.5,28.52,28.26,28.29,116500.0,23.7731,23.7898,23.5729,23.598,116500.0
2006-06-29 11:30:00,28.28,28.29,27.98,28.09,180000.0,23.5896,23.598,23.3394,23.4311,180000.0
2006-06-29 12:00:00,28.09,28.21,28.01,28.01,117000.0,23.4311,23.5312,23.3644,23.3644,117000.0
2006-06-29 12:30:00,28.01,28.03,27.94,28.0,117000.0,23.3644,23.3811,23.306,23.3561,117000.0
2006-06-29 13:00:00,27.99,28.12,27.97,28.08,76600.0,23.3477,23.4562,23.331,23.4228,76600.0
2006-06-29 13:30:00,28.08,28.15,28.06,28.13,47800.0,23.4228,23.4812,23.4061,23.4645,47800.0
2006-06-29 14:00:00,28.13,28.91,28.11,28.52,262600.0,23.4645,24.1151,23.4478,23.7898,262600.0
2006-06-29 14:30:00,28.52,28.93,28.42,28.85,438900.0,23.7898,24.1318,23.7064,24.0651,438900.0
2006-06-29 15:00:00,28.85,29.26,28.82,29.26,274400.0,24.0651,24.4071,24.0401,24.4071,274400.0
2006-06-29 15:30:00,29.26,29.35,29.19,29.24,340000.0,24.4071,24.4822,24.3487,24.3904,340000.0
2006-06-30 09:30:00,29.31,29.34,28.69,28.72,242700.0,24.4488,24.4738,23.9316,23.9566,242700.0
2006-06-30 10:00:00,28.72,28.89,28.64,28.83,202200.0,23.9566,24.0984,23.8899,24.0484,202200.0
2006-06-30 10:30:00,28.83,28.98,28.75,28.97,111900.0,24.0484,24.1735,23.9817,24.1652,111900.0
2006-06-30 11:00:00,28.96,29.06,28.92,28.98,100400.0,24.1568,24.2403,24.1235,24.1735,100400.0
2006-06-30 11:30:00,28.97,29.07,28.9,29.07,101900.0,24.1652,24.2486,24.1068,24.2486,101900.0
2006-06-30 12:00:00,29.07,29.12,28.97,29.05,139700.0,24.2486,24.2903,24.1652,24.2319,139700.0
2006-06-30 12:30:00,29.05,29.05,29.0,29.01,72800.0,24.2319,24.2319,24.1902,24.1985,72800.0
2006-06-30 13:00:00,29.01,29.02,28.97,28.97,87400.0,24.1985,24.2069,24.1652,24.1652,87400.0
2006-06-30 13:30:00,28.97,29.06,28.93,29.06,95800.0,24.1652,24.2403,24.1318,24.2403,95800.0
2006-06-30 14:00:00,29.06,29.06,28.93,28.96,131300.0,24.2403,24.2403,24.1318,24.1568,131300.0
2006-06-30 14:30:00,28.95,29.02,28.92,29.01,144100.0,24.1485,24.2069,24.1235,24.1985,144100.0
2006-06-30 15:00:00,29.01,29.01,28.85,28.85,123600.0,24.1985,24.1985,24.0651,24.0651,123600.0
2006-06-30 15:30:00,28.83,28.85,28.74,28.74,200800.0,24.0484,24.0651,23.9733,23.9733,200800.0
2006-07-03 09:30:00,28.79,28.9,28.7,28.73,141200.0,24.015,24.1068,23.94,23.965,141200.0
2006-07-03 10:00:00,28.74,28.74,28.46,28.47,131900.0,23.9733,23.9733,23.7398,23.7481,131900.0
2006-07-03 10:30:00,28.47,28.49,28.3,28.4,180600.0,23.7481,23.7648,23.6063,23.6897,180600.0
2006-07-03 11:00:00,28.4,28.48,28.39,28.47,96900.0,23.6897,23.7564,23.6814,23.7481,96900.0
2006-07-03 11:30:00,28.47,28.48,28.39,28.41,70700.0,23.7481,23.7564,23.6814,23.6981,70700.0
2006-07-03 12:00:00,28.41,28.5,28.41,28.5,114500.0,23.6981,23.7731,23.6981,23.7731,114500.0
2006-07-03 12:30:00,28.49,28.8,28.47,28.72,151400.0,23.7648,24.0234,23.7481,23.9566,151400.0
2006-07-03 13:00:00,28.74,28.74,28.74,28.74,16600.0,23.9733,23.9733,23.9733,23.9733,16600.0
2006-07-03 13:30:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:00:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:30:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:00:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:30:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-05 09:30:00,28.6,28.61,28.16,28.41,777800.0,23.8565,23.8649,23.4895,23.6981,777800.0
2006-07-05 10:00:00,28.41,28.56,28.28,28.55,218100.0,23.6981,23.8232,23.5896,23.8148,218100.0
2006-07-05 10:30:00,28.53,28.62,28.4,28.42,371800.0,23.7982,23.8732,23.6897,23.7064,371800.0
2006-07-05 11:00:00,28.42,28.46,28.3,28.3,117100.0,23.7064,23.7398,23.6063,23.6063,117100.0
2006-07-05 11:30:00,28.3,28.58,28.3,28.56,76600.0,23.6063,23.8399,23.6063,23.8232,76600.0
2006-07-05 12:00:00,28.54,28.56,28.47,28.52,66300.0,23.8065,23.8232,23.7481,23.7898,66300.0
2006-07-05 12:30:00,28.52,28.55,28.49,28.53,69400.0,23.7898,23.8148,23.7648,23.7982,69400.0
2006-07-05 13:00:00,28.54,28.73,28.54,28.62,306500.0,23.8065,23.965,23.8065,23.8732,306500.0
2006-07-05 13:30:00,28.63,28.65,28.45,28.45,70300.0,23.8816,23.8983,23.7314,23.7314,70300.0
2006-07-05 14:00:00,28.45,28.54,28.44,28.54,589300.0,23.7314,23.8065,23.7231,23.8065,589300.0
2006-07-05 14:30:00,28.54,28.7,28.54,28.68,76700.0,23.8065,23.94,23.8065,23.9233,76700.0
2006-07-05 15:00:00,28.66,28.72,28.64,28.67,172400.0,23.9066,23.9566,23.8899,23.9149,172400.0
2006-07-05 15:30:00,28.65,28.73,28.57,28.66,186300.0,23.8983,23.965,23.8315,23.9066,186300.0
2006-07-06 09:30:00,28.48,28.94,28.48,28.69,204500.0,23.7564,24.1402,23.7564,23.9316,204500.0
2006-07-06 10:00:00,28.69,29.13,28.69,29.01,232900.0,23.9316,24.2986,23.9316,24.1985,232900.0
2006-07-06 10:30:00,29.01,29.21,29.0,29.21,192000.0,24.1985,24.3654,24.1902,24.3654,192000.0
2006-07-06 11:00:00,29.21,29.36,29.2,29.25,164800.0,24.3654,24.4905,24.357,24.3987,164800.0
2006-07-06 11:30:00,29.24,29.26,29.06,29.08,114000.0,24.3904,24.4071,24.2403,24.2569,114000.0
2006-07-06 12:00:00,29.06,29.07,28.89,28.95,84400.0,24.2403,24.2486,24.0984,24.1485,84400.0
2006-07-06 12:30:00,28.96,29.05,28.96,28.97,66600.0,24.1568,24.2319,24.1568,24.1652,66600.0
2006-07-06 13:00:00,28.99,29.19,28.97,29.12,71000.0,24.1819,24.3487,24.1652,24.2903,71000.0
2006-07-06 13:30:00,29.12,29.23,29.09,29.12,59000.0,24.2903,24.3821,24.2653,24.2903,59000.0
2006-07-06 14:00:00,29.1,29.12,28.98,29.0,105000.0,24.2736,24.2903,24.1735,24.1902,105000.0
2006-07-06 14:30:00,28.97,29.06,28.93,29.0,118500.0,24.1652,24.2403,24.1318,24.1902,118500.0
2006-07-06 15:00:00,29.01,29.06,28.97,28.97,108500.0,24.1985,24.2403,24.1652,24.1652,108500.0
2006-07-06 15:30:00,28.97,29.03,28.95,29.03,191400.0,24.1652,24.2152,24.1485,24.2152,191400.0
2006-07-07 09:30:00,28.98,29.77,28.91,29.72,391400.0,24.1735,24.8325,24.1151,24.7908,391400.0
2006-07-07 10:00:00,29.73,29.81,29.42,29.44,170600.0,24.7991,24.8659,24.5405,24.5572,170600.0
2006-07-07 10:30:00,29.45,29.48,29.21,29.23,213700.0,24.5656,24.5906,24.3654,24.3821,213700.0
2006-07-07 11:00:00,29.24,29.26,29.13,29.14,192600.0,24.3904,24.4071,24.2986,24.307,192600.0
2006-07-07 11:30:00,29.13,29.26,29.13,29.14,554400.0,24.2986,24.4071,24.2986,24.307,554400.0
2006-07-07 12:00:00,29.13,29.21,29.09,29.2,63800.0,24.2986,24.3654,24.2653,24.357,63800.0
2006-07-07 12:30:00,29.19,29.21,29.09,29.1,70800.0,24.3487,24.3654,24.2653,24.2736,70800.0
2006-07-07 13:00:00,29.1,29.11,28.99,29.06,187700.0,24.2736,24.282,24.1819,24.2403,187700.0
2006-07-07 13:30:00,29.07,29.11,28.9,29.08,145000.0,24.2486,24.282,24.1068,24.2569,145000.0
2006-07-07 14:00:00,29.07,29.14,29.05,29.08,89900.0,24.2486,24.307,24.2319,24.2569,89900.0
2006-07-07 14:30:00,29.09,29.09,28.92,28.99,185700.0,24.2653,24.2653,24.1235,24.1819,185700.0
2006-07-07 15:00:00,28.99,29.02,28.93,28.95,190200.0,24.1819,24.2069,24.1318,24.1485,190200.0
2006-07-07 15:30:00,28.95,29.0,28.91,28.98,207000.0,24.1485,24.1902,24.1151,24.1735,207000.0
2006-07-10 09:30:00,28.84,29.26,28.79,29.11,222400.0,24.0567,24.4071,24.015,24.282,222400.0
2006-07-10 10:00:00,29.12,29.17,29.02,29.08,183000.0,24.2903,24.332,24.2069,24.2569,183000.0
2006-07-10 10:30:00,29.07,29.39,29.02,29.33,152600.0,24.2486,24.5155,24.2069,24.4655,152600.0
2006-07-10 11:00:00,29.32,29.33,29.12,29.14,105700.0,24.4571,24.4655,24.2903,24.307,105700.0
2006-07-10 11:30:00,29.15,29.2,29.1,29.18,76600.0,24.3153,24.357,24.2736,24.3403,76600.0
2006-07-10 12:00:00,29.19,29.23,29.14,29.22,77200.0,24.3487,24.3821,24.307,24.3737,77200.0
2006-07-10 12:30:00,29.2,29.24,29.17,29.19,46500.0,24.357,24.3904,24.332,24.3487,46500.0
2006-07-10 13:00:00,29.18,29.22,29.16,29.22,71400.0,24.3403,24.3737,24.3237,24.3737,71400.0
2006-07-10 13:30:00,29.22,29.32,29.19,29.29,70400.0,24.3737,24.4571,24.3487,24.4321,70400.0
2006-07-10 14:00:00,29.28,29.33,29.25,29.26,79200.0,24.4238,24.4655,24.3987,24.4071,79200.0
2006-07-10 14:30:00,29.25,29.25,29.09,29.11,72900.0,24.3987,24.3987,24.2653,24.282,72900.0
2006-07-10 15:00:00,29.1,29.14,29.05,29.12,87900.0,24.2736,24.307,24.2319,24.2903,87900.0
2006-07-10 15:30:00,29.11,29.18,29.07,29.15,123300.0,24.282,24.3403,24.2486,24.3153,123300.0
2006-07-11 09:30:00,28.93,29.03,28.8,28.96,271300.0,24.1318,24.2152,24.0234,24.1568,271300.0
2006-07-11 10:00:00,28.95,28.99,28.84,28.95,253100.0,24.1485,24.1819,24.0567,24.1485,253100.0
2006-07-11 10:30:00,28.95,28.95,28.74,28.82,151300.0,24.1485,24.1485,23.9733,24.0401,151300.0
2006-07-11 11:00:00,28.8,29.06,28.8,29.06,196100.0,24.0234,24.2403,24.0234,24.2403,196100.0
2006-07-11 11:30:00,29.06,29.08,28.87,28.94,123700.0,24.2403,24.2569,24.0818,24.1402,123700.0
2006-07-11 12:00:00,28.94,29.03,28.84,28.98,139600.0,24.1402,24.2152,24.0567,24.1735,139600.0
2006-07-11 12:30:00,28.97,29.0,28.91,28.91,73500.0,24.1652,24.1902,24.1151,24.1151,73500.0
2006-07-11 13:00:00,28.92,28.93,28.77,28.83,116300.0,24.1235,24.1318,23.9983,24.0484,116300.0
2006-07-11 13:30:00,28.83,28.94,28.78,28.92,140300.0,24.0484,24.1402,24.0067,24.1235,140300.0
2006-07-11 14:00:00,28.92,29.05,28.9,29.01,127700.0,24.1235,24.2319,24.1068,24.1985,127700.0
2006-07-11 14:30:00,29.0,29.0,28.88,28.92,82400.0,24.1902,24.1902,24.0901,24.1235,82400.0
2006-07-11 15:00:00,28.92,29.12,28.9,29.1,132100.0,24.1235,24.2903,24.1068,24.2736,132100.0
2006-07-11 15:30:00,29.1,29.2,29.08,29.2,215200.0,24.2736,24.357,24.2569,24.357,215200.0
2006-07-12 09:30:00,29.11,29.7,29.11,29.19,325600.0,24.282,24.7741,24.282,24.3487,325600.0
2006-07-12 10:00:00,29.19,29.2,28.81,28.84,141200.0,24.3487,24.357,24.0317,24.0567,141200.0
2006-07-12 10:30:00,28.85,28.85,28.65,28.73,247800.0,24.0651,24.0651,23.8983,23.965,247800.0
2006-07-12 11:00:00,28.72,28.72,28.64,28.64,145600.0,23.9566,23.9566,23.8899,23.8899,145600.0
2006-07-12 11:30:00,28.64,28.71,28.62,28.66,203200.0,23.8899,23.9483,23.8732,23.9066,203200.0
2006-07-12 12:00:00,28.66,28.72,28.64,28.71,239800.0,23.9066,23.9566,23.8899,23.9483,239800.0
2006-07-12 12:30:00,28.71,28.74,28.62,28.63,107200.0,23.9483,23.9733,23.8732,23.8816,107200.0
2006-07-12 13:00:00,28.62,28.63,28.47,28.48,124600.0,23.8732,23.8816,23.7481,23.7564,124600.0
2006-07-12 13:30:00,28.47,28.57,28.46,28.5,127400.0,23.7481,23.8315,23.7398,23.7731,127400.0
2006-07-12 14:00:00,28.49,28.55,28.45,28.46,102900.0,23.7648,23.8148,23.7314,23.7398,102900.0
2006-07-12 14:30:00,28.46,28.53,28.44,28.46,144700.0,23.7398,23.7982,23.7231,23.7398,144700.0
2006-07-12 15:00:00,28.46,28.52,28.43,28.49,190100.0,23.7398,23.7898,23.7147,23.7648,190100.0
2006-07-12 15:30:00,28.5,28.53,28.45,28.5,273800.0,23.7731,23.7982,23.7314,23.7731,273800.0
2006-07-13 09:30:00,28.27,28.38,28.0,28.18,485800.0,23.5813,23.673,23.3561,23.5062,485800.0
2006-07-13 10:00:00,28.16,28.28,28.12,28.25,203400.0,23.4895,23.5896,23.4562,23.5646,203400.0
2006-07-13 10:30:00,28.24,28.53,28.24,28.36,155500.0,23.5563,23.7982,23.5563,23.6563,155500.0
2006-07-13 11:00:00,28.37,28.77,28.33,28.71,154400.0,23.6647,23.9983,23.6313,23.9483,154400.0
2006-07-13 11:30:00,28.71,28.83,28.54,28.71,143200.0,23.9483,24.0484,23.8065,23.9483,143200.0
2006-07-13 12:00:00,28.71,28.75,28.58,28.58,116500.0,23.9483,23.9817,23.8399,23.8399,116500.0
2006-07-13 12:30:00,28.58,28.7,28.44,28.47,73700.0,23.8399,23.94,23.7231,23.7481,73700.0
2006-07-13 13:00:00,28.49,28.53,28.29,28.29,88000.0,23.7648,23.7982,23.598,23.598,88000.0
2006-07-13 13:30:00,28.3,28.33,28.19,28.19,121000.0,23.6063,23.6313,23.5145,23.5145,121000.0
2006-07-13 14:00:00,28.19,28.29,28.15,28.25,150500.0,23.5145,23.598,23.4812,23.5646,150500.0
2006-07-13 14:30:00,28.26,28.26,28.14,28.17,170400.0,23.5729,23.5729,23.4728,23.4979,170400.0
2006-07-13 15:00:00,28.15,28.15,28.01,28.02,267100.0,23.4812,23.4812,23.3644,23.3727,267100.0
2006-07-13 15:30:00,28.02,28.07,27.99,28.02,406700.0,23.3727,23.4144,23.3477,23.3727,406700.0
2006-07-14 09:30:00,27.7,27.71,26.63,26.68,1451000.0,23.1058,23.1142,22.2133,22.255,1451000.0
2006-07-14 10:00:00,26.67,26.83,26.44,26.81,736400.0,22.2466,22.3801,22.0548,22.3634,736400.0
2006-07-14 10:30:00,26.8,27.04,26.75,26.94,315800.0,22.3551,22.5553,22.3134,22.4719,315800.0
2006-07-14 11:00:00,26.94,26.94,26.65,26.66,301500.0,22.4719,22.4719,22.23,22.2383,301500.0
2006-07-14 11:30:00,26.64,26.68,26.53,26.67,305200.0,22.2216,22.255,22.1299,22.2466,305200.0
2006-07-14 12:00:00,26.67,26.71,26.6,26.67,268000.0,22.2466,22.28,22.1883,22.2466,268000.0
2006-07-14 12:30:00,26.68,26.81,26.65,26.75,237900.0,22.255,22.3634,22.23,22.3134,237900.0
2006-07-14 13:00:00,26.73,26.84,26.7,26.8,206600.0,22.2967,22.3884,22.2717,22.3551,206600.0
2006-07-14 13:30:00,26.81,26.85,26.76,26.81,117700.0,22.3634,22.3968,22.3217,22.3634,117700.0
2006-07-14 14:00:00,26.79,26.88,26.75,26.88,163500.0,22.3467,22.4218,22.3134,22.4218,163500.0
2006-07-14 14:30:00,26.85,27.04,26.85,27.0,192900.0,22.3968,22.5553,22.3968,22.5219,192900.0
2006-07-14 15:00:00,27.0,27.16,26.86,26.86,195100.0,22.5219,22.6554,22.4051,22.4051,195100.0
2006-07-14 15:30:00,26.85,27.25,26.84,27.1,487400.0,22.3968,22.7304,22.3884,22.6053,487400.0
2006-07-17 09:30:00,27.05,27.41,27.03,27.1,248800.0,22.5636,22.8639,22.5469,22.6053,248800.0
2006-07-17 10:00:00,27.13,27.13,26.96,27.01,368300.0,22.6304,22.6304,22.4885,22.5303,368300.0
2006-07-17 10:30:00,27.0,27.11,26.88,27.1,387200.0,22.5219,22.6137,22.4218,22.6053,387200.0
2006-07-17 11:00:00,27.1,27.26,27.08,27.18,277600.0,22.6053,22.7388,22.5886,22.6721,277600.0
2006-07-17 11:30:00,27.18,27.34,27.15,27.23,131300.0,22.6721,22.8055,22.647,22.7138,131300.0
2006-07-17 12:00:00,27.22,27.24,27.1,27.11,90000.0,22.7054,22.7221,22.6053,22.6137,90000.0
2006-07-17 12:30:00,27.11,27.22,27.07,27.22,307700.0,22.6137,22.7054,22.5803,22.7054,307700.0
2006-07-17 13:00:00,27.2,27.29,27.17,27.24,613200.0,22.6887,22.7638,22.6637,22.7221,613200.0
2006-07-17 13:30:00,27.22,27.23,27.12,27.15,126200.0,22.7054,22.7138,22.622,22.647,126200.0
2006-07-17 14:00:00,27.17,27.22,27.14,27.17,144700.0,22.6637,22.7054,22.6387,22.6637,144700.0
2006-07-17 14:30:00,27.16,27.17,27.09,27.1,140700.0,22.6554,22.6637,22.597,22.6053,140700.0
2006-07-17 15:00:00,27.1,27.1,27.03,27.07,511400.0,22.6053,22.6053,22.5469,22.5803,511400.0
2006-07-17 15:30:00,27.08,27.18,27.06,27.08,755800.0,22.5886,22.6721,22.572,22.5886,755800.0
2006-07-18 09:30:00,27.05,27.31,26.87,27.12,175600.0,22.5636,22.7805,22.4135,22.622,175600.0
2006-07-18 10:00:00,27.07,27.13,26.77,26.93,203900.0,22.5803,22.6304,22.3301,22.4635,203900.0
2006-07-18 10:30:00,26.93,26.95,26.78,26.8,475800.0,22.4635,22.4802,22.3384,22.3551,475800.0
2006-07-18 11:00:00,26.8,26.89,26.77,26.79,304500.0,22.3551,22.4302,22.3301,22.3467,304500.0
2006-07-18 11:30:00,26.79,26.81,26.7,26.75,763700.0,22.3467,22.3634,22.2717,22.3134,763700.0
2006-07-18 12:00:00,26.73,26.77,26.68,26.72,120400.0,22.2967,22.3301,22.255,22.2884,120400.0
2006-07-18 12:30:00,26.7,26.74,26.7,26.7,274300.0,22.2717,22.305,22.2717,22.2717,274300.0
2006-07-18 13:00:00,26.7,26.71,26.34,26.38,359900.0,22.2717,22.28,21.9714,22.0047,359900.0
2006-07-18 13:30:00,26.36,26.42,26.31,26.36,143700.0,21.9881,22.0381,21.9464,21.9881,143700.0
2006-07-18 14:00:00,26.36,26.5,26.36,26.49,167500.0,21.9881,22.1048,21.9881,22.0965,167500.0
2006-07-18 14:30:00,26.49,26.87,26.46,26.82,216300.0,22.0965,22.4135,22.0715,22.3718,216300.0
2006-07-18 15:00:00,26.82,26.86,26.65,26.76,153900.0,22.3718,22.4051,22.23,22.3217,153900.0
2006-07-18 15:30:00,26.76,27.11,26.75,27.04,504000.0,22.3217,22.6137,22.3134,22.5553,504000.0
2006-07-19 09:30:00,27.3,27.85,27.17,27.84,283100.0,22.7722,23.2309,22.6637,23.2226,283100.0
2006-07-19 10:00:00,27.85,28.48,27.85,28.31,470300.0,23.2309,23.7564,23.2309,23.6146,470300.0
2006-07-19 10:30:00,28.26,28.46,28.19,28.35,282300.0,23.5729,23.7398,23.5145,23.648,282300.0
2006-07-19 11:00:00,28.33,28.36,28.25,28.25,148400.0,23.6313,23.6563,23.5646,23.5646,148400.0
2006-07-19 11:30:00,28.25,28.26,28.08,28.09,270200.0,23.5646,23.5729,23.4228,23.4311,270200.0
2006-07-19 12:00:00,28.09,28.09,27.9,28.02,313100.0,23.4311,23.4311,23.2726,23.3727,313100.0
2006-07-19 12:30:00,28.02,28.1,27.95,27.97,182300.0,23.3727,23.4395,23.3143,23.331,182300.0
2006-07-19 13:00:00,27.97,28.1,27.95,28.09,244700.0,23.331,23.4395,23.3143,23.4311,244700.0
2006-07-19 13:30:00,28.08,28.21,27.9,27.92,153600.0,23.4228,23.5312,23.2726,23.2893,153600.0
2006-07-19 14:00:00,27.92,28.01,27.92,28.0,269100.0,23.2893,23.3644,23.2893,23.3561,269100.0
2006-07-19 14:30:00,28.0,28.12,27.99,28.09,107500.0,23.3561,23.4562,23.3477,23.4311,107500.0
2006-07-19 15:00:00,28.08,28.09,27.93,28.02,181700.0,23.4228,23.4311,23.2977,23.3727,181700.0
2006-07-19 15:30:00,28.02,28.17,27.98,28.1,462900.0,23.3727,23.4979,23.3394,23.4395,462900.0
2006-07-20 09:30:00,28.06,28.25,27.76,27.79,271100.0,23.4061,23.5646,23.1559,23.1809,271100.0
2006-07-20 10:00:00,27.81,27.84,27.42,27.45,276400.0,23.1976,23.2226,22.8723,22.8973,276400.0
2006-07-20 10:30:00,27.46,27.61,27.45,27.54,140600.0,22.9056,23.0307,22.8973,22.9723,140600.0
2006-07-20 11:00:00,27.52,27.53,27.27,27.29,205300.0,22.9557,22.964,22.7471,22.7638,205300.0
2006-07-20 11:30:00,27.25,27.29,27.14,27.29,224200.0,22.7304,22.7638,22.6387,22.7638,224200.0
2006-07-20 12:00:00,27.29,27.34,27.21,27.31,186200.0,22.7638,22.8055,22.6971,22.7805,186200.0
2006-07-20 12:30:00,27.31,27.34,27.22,27.23,75700.0,22.7805,22.8055,22.7054,22.7138,75700.0
2006-07-20 13:00:00,27.22,27.23,27.09,27.1,120600.0,22.7054,22.7138,22.597,22.6053,120600.0
2006-07-20 13:30:00,27.1,27.1,27.0,27.03,148700.0,22.6053,22.6053,22.5219,22.5469,148700.0
2006-07-20 14:00:00,27.01,27.13,26.99,27.0,306900.0,22.5303,22.6304,22.5136,22.5219,306900.0
2006-07-20 14:30:00,26.99,27.08,26.99,27.02,257200.0,22.5136,22.5886,22.5136,22.5386,257200.0
2006-07-20 15:00:00,27.01,27.1,26.93,26.94,358200.0,22.5303,22.6053,22.4635,22.4719,358200.0
2006-07-20 15:30:00,26.94,27.03,26.86,26.87,666100.0,22.4719,22.5469,22.4051,22.4135,666100.0
2006-07-21 09:30:00,26.9,26.9,26.13,26.25,559500.0,22.4385,22.4385,21.7962,21.8963,559500.0
2006-07-21 10:00:00,26.25,26.29,26.02,26.04,394600.0,21.8963,21.9297,21.7044,21.7211,394600.0
2006-07-21 10:30:00,26.03,26.49,26.02,26.39,413100.0,21.7128,22.0965,21.7044,22.0131,413100.0
2006-07-21 11:00:00,26.39,26.49,26.28,26.43,137400.0,22.0131,22.0965,21.9213,22.0464,137400.0
2006-07-21 11:30:00,26.43,26.47,26.31,26.38,157400.0,22.0464,22.0798,21.9464,22.0047,157400.0
2006-07-21 12:00:00,26.38,26.4,26.3,26.37,110200.0,22.0047,22.0214,21.938,21.9964,110200.0
2006-07-21 12:30:00,26.37,26.45,26.31,26.36,341800.0,21.9964,22.0631,21.9464,21.9881,341800.0
2006-07-21 13:00:00,26.37,26.56,26.29,26.49,240500.0,21.9964,22.1549,21.9297,22.0965,240500.0
2006-07-21 13:30:00,26.48,26.78,26.47,26.75,217700.0,22.0882,22.3384,22.0798,22.3134,217700.0
2006-07-21 14:00:00,26.76,26.9,26.7,26.9,190200.0,22.3217,22.4385,22.2717,22.4385,190200.0
2006-07-21 14:30:00,26.89,27.1,26.87,26.9,201300.0,22.4302,22.6053,22.4135,22.4385,201300.0
2006-07-21 15:00:00,26.9,26.91,26.79,26.88,111500.0,22.4385,22.4468,22.3467,22.4218,111500.0
2006-07-21 15:30:00,26.89,27.05,26.81,27.04,366200.0,22.4302,22.5636,22.3634,22.5553,366200.0
2006-07-24 09:30:00,27.01,27.45,27.0,27.22,423300.0,22.5303,22.8973,22.5219,22.7054,423300.0
2006-07-24 10:00:00,27.22,27.5,27.2,27.43,169100.0,22.7054,22.939,22.6887,22.8806,169100.0
2006-07-24 10:30:00,27.42,27.69,27.4,27.69,501100.0,22.8723,23.0975,22.8556,23.0975,501100.0
2006-07-24 11:00:00,27.69,27.97,27.69,27.96,294800.0,23.0975,23.331,23.0975,23.3227,294800.0
2006-07-24 11:30:00,27.96,28.27,27.96,28.18,167500.0,23.3227,23.5813,23.3227,23.5062,167500.0
2006-07-24 12:00:00,28.19,28.21,28.04,28.04,359800.0,23.5145,23.5312,23.3894,23.3894,359800.0
2006-07-24 12:30:00,28.04,28.04,27.92,27.95,199500.0,23.3894,23.3894,23.2893,23.3143,199500.0
2006-07-24 13:00:00,27.96,28.02,27.92,27.97,286900.0,23.3227,23.3727,23.2893,23.331,286900.0
2006-07-24 13:30:00,27.95,28.09,27.95,27.99,71600.0,23.3143,23.4311,23.3143,23.3477,71600.0
2006-07-24 14:00:00,27.98,28.04,27.95,28.0,110100.0,23.3394,23.3894,23.3143,23.3561,110100.0
2006-07-24 14:30:00,28.0,28.14,27.99,28.12,145400.0,23.3561,23.4728,23.3477,23.4562,145400.0
2006-07-24 15:00:00,28.12,28.42,28.12,28.38,309000.0,23.4562,23.7064,23.4562,23.673,309000.0
2006-07-24 15:30:00,28.38,28.7,28.37,28.7,708700.0,23.673,23.94,23.6647,23.94,708700.0
2006-07-25 09:30:00,28.71,29.41,28.59,29.4,672100.0,23.9483,24.5322,23.8482,24.5239,672100.0
2006-07-25 10:00:00,29.41,30.6,29.4,30.01,1117100.0,24.5322,25.5248,24.5239,25.0327,1117100.0
2006-07-25 10:30:00,30.02,30.1,29.64,29.75,683200.0,25.041,25.1078,24.7241,24.8158,683200.0
2006-07-25 11:00:00,29.76,29.84,29.5,29.7,284900.0,24.8242,24.8909,24.6073,24.7741,284900.0
2006-07-25 11:30:00,29.7,29.7,29.36,29.37,327300.0,24.7741,24.7741,24.4905,24.4988,327300.0
2006-07-25 12:00:00,29.38,29.47,29.1,29.45,377800.0,24.5072,24.5822,24.2736,24.5656,377800.0
2006-07-25 12:30:00,29.46,29.69,29.36,29.37,281700.0,24.5739,24.7658,24.4905,24.4988,281700.0
2006-07-25 13:00:00,29.37,29.52,29.34,29.42,221800.0,24.4988,24.624,24.4738,24.5405,221800.0
2006-07-25 13:30:00,29.4,29.5,29.35,29.49,252100.0,24.5239,24.6073,24.4822,24.5989,252100.0
2006-07-25 14:00:00,29.48,29.51,29.3,29.38,155900.0,24.5906,24.6156,24.4404,24.5072,155900.0
2006-07-25 14:30:00,29.38,29.69,29.36,29.6,230900.0,24.5072,24.7658,24.4905,24.6907,230900.0
2006-07-25 15:00:00,29.6,30.11,29.59,30.01,460300.0,24.6907,25.1161,24.6823,25.0327,460300.0
2006-07-25 15:30:00,30.01,30.24,29.9,29.93,515300.0,25.0327,25.2245,24.9409,24.966,515300.0
2006-07-26 09:30:00,29.96,29.97,29.25,29.56,501600.0,24.991,24.9993,24.3987,24.6573,501600.0
2006-07-26 10:00:00,29.56,29.56,29.15,29.42,255800.0,24.6573,24.6573,24.3153,24.5405,255800.0
2006-07-26 10:30:00,29.47,29.48,29.26,29.39,220500.0,24.5822,24.5906,24.4071,24.5155,220500.0
2006-07-26 11:00:00,29.4,29.42,29.22,29.29,164000.0,24.5239,24.5405,24.3737,24.4321,164000.0
2006-07-26 11:30:00,29.3,29.48,29.2,29.28,218200.0,24.4404,24.5906,24.357,24.4238,218200.0
2006-07-26 12:00:00,29.28,29.72,29.26,29.47,206200.0,24.4238,24.7908,24.4071,24.5822,206200.0
2006-07-26 12:30:00,29.48,29.84,29.41,29.77,204200.0,24.5906,24.8909,24.5322,24.8325,204200.0
2006-07-26 13:00:00,29.79,29.95,29.69,29.88,196300.0,24.8492,24.9826,24.7658,24.9242,196300.0
2006-07-26 13:30:00,29.88,30.27,29.88,30.04,270000.0,24.9242,25.2496,24.9242,25.0577,270000.0
2006-07-26 14:00:00,30.04,30.26,29.89,30.06,222600.0,25.0577,25.2412,24.9326,25.0744,222600.0
2006-07-26 14:30:00,30.05,30.16,29.98,30.15,240100.0,25.0661,25.1578,25.0077,25.1495,240100.0
2006-07-26 15:00:00,30.16,30.17,30.03,30.08,271800.0,25.1578,25.1662,25.0494,25.0911,271800.0
2006-07-26 15:30:00,30.08,30.27,30.07,30.08,367600.0,25.0911,25.2496,25.0827,25.0911,367600.0
2006-07-27 09:30:00,29.75,30.78,29.75,30.46,605500.0,24.8158,25.675,24.8158,25.4081,605500.0
2006-07-27 10:00:00,30.46,30.62,30.1,30.28,585500.0,25.4081,25.5415,25.1078,25.2579,585500.0
2006-07-27 10:30:00,30.28,30.55,30.2,30.37,352400.0,25.2579,25.4831,25.1912,25.333,352400.0
2006-07-27 11:00:00,30.37,30.44,30.0,30.02,315500.0,25.333,25.3914,25.0243,25.041,315500.0
2006-07-27 11:30:00,30.03,30.18,29.94,29.98,185300.0,25.0494,25.1745,24.9743,25.0077,185300.0
2006-07-27 12:00:00,29.97,30.08,29.88,29.9,164600.0,24.9993,25.0911,24.9242,24.9409,164600.0
2006-07-27 12:30:00,29.89,29.94,29.71,29.82,182000.0,24.9326,24.9743,24.7824,24.8742,182000.0
2006-07-27 13:00:00,29.82,29.87,29.56,29.56,127100.0,24.8742,24.9159,24.6573,24.6573,127100.0
2006-07-27 13:30:00,29.56,29.58,29.16,29.18,226400.0,24.6573,24.674,24.3237,24.3403,226400.0
2006-07-27 14:00:00,29.16,29.28,29.01,29.2,304200.0,24.3237,24.4238,24.1985,24.357,304200.0
2006-07-27 14:30:00,29.21,29.34,29.05,29.19,248300.0,24.3654,24.4738,24.2319,24.3487,248300.0
2006-07-27 15:00:00,29.19,29.21,28.84,28.87,316600.0,24.3487,24.3654,24.0567,24.0818,316600.0
2006-07-27 15:30:00,28.86,29.22,28.86,29.12,364200.0,24.0734,24.3737,24.0734,24.2903,364200.0
2006-07-28 09:30:00,29.4,29.9,29.4,29.57,662500.0,24.5239,24.9409,24.5239,24.6657,662500.0
2006-07-28 10:00:00,29.55,29.73,29.4,29.5,357100.0,24.649,24.7991,24.5239,24.6073,357100.0
2006-07-28 10:30:00,29.5,29.55,29.42,29.48,178700.0,24.6073,24.649,24.5405,24.5906,178700.0
2006-07-28 11:00:00,29.48,29.78,29.48,29.72,436300.0,24.5906,24.8408,24.5906,24.7908,436300.0
2006-07-28 11:30:00,29.72,29.88,29.61,29.8,215000.0,24.7908,24.9242,24.699,24.8575,215000.0
2006-07-28 12:00:00,29.8,29.85,29.73,29.83,186900.0,24.8575,24.8992,24.7991,24.8825,186900.0
2006-07-28 12:30:00,29.83,29.88,29.76,29.79,133600.0,24.8825,24.9242,24.8242,24.8492,133600.0
2006-07-28 13:00:00,29.8,29.88,29.61,29.82,365600.0,24.8575,24.9242,24.699,24.8742,365600.0
2006-07-28 13:30:00,29.81,29.83,29.41,29.42,172900.0,24.8659,24.8825,24.5322,24.5405,172900.0
2006-07-28 14:00:00,29.42,29.55,29.42,29.45,216800.0,24.5405,24.649,24.5405,24.5656,216800.0
2006-07-28 14:30:00,29.46,29.5,29.36,29.46,185500.0,24.5739,24.6073,24.4905,24.5739,185500.0
2006-07-28 15:00:00,29.47,29.53,29.35,29.43,187600.0,24.5822,24.6323,24.4822,24.5489,187600.0
2006-07-28 15:30:00,29.42,29.52,29.3,29.34,295000.0,24.5405,24.624,24.4404,24.4738,295000.0
2006-07-31 09:30:00,29.3,29.3,28.54,28.68,335200.0,24.4404,24.4404,23.8065,23.9233,335200.0
2006-07-31 10:00:00,28.66,28.73,28.47,28.65,363600.0,23.9066,23.965,23.7481,23.8983,363600.0
2006-07-31 10:30:00,28.65,28.95,28.56,28.78,247500.0,23.8983,24.1485,23.8232,24.0067,247500.0
2006-07-31 11:00:00,28.78,28.97,28.68,28.81,154400.0,24.0067,24.1652,23.9233,24.0317,154400.0
2006-07-31 11:30:00,28.8,28.82,28.66,28.72,163000.0,24.0234,24.0401,23.9066,23.9566,163000.0
2006-07-31 12:00:00,28.71,28.76,28.69,28.72,76200.0,23.9483,23.99,23.9316,23.9566,76200.0
2006-07-31 12:30:00,28.7,28.74,28.59,28.69,92000.0,23.94,23.9733,23.8482,23.9316,92000.0
2006-07-31 13:00:00,28.68,28.76,28.48,28.49,168200.0,23.9233,23.99,23.7564,23.7648,168200.0
2006-07-31 13:30:00,28.5,28.75,28.5,28.75,221800.0,23.7731,23.9817,23.7731,23.9817,221800.0
2006-07-31 14:00:00,28.75,28.89,28.7,28.86,126700.0,23.9817,24.0984,23.94,24.0734,126700.0
2006-07-31 14:30:00,28.85,28.88,28.73,28.74,189000.0,24.0651,24.0901,23.965,23.9733,189000.0
2006-07-31 15:00:00,28.74,28.75,28.55,28.6,301800.0,23.9733,23.9817,23.8148,23.8565,301800.0
2006-07-31 15:30:00,28.61,28.64,28.51,28.55,450100.0,23.8649,23.8899,23.7815,23.8148,450100.0
2006-08-01 09:30:00,28.51,28.51,27.61,27.8,404400.0,23.7815,23.7815,23.0307,23.1892,404400.0
2006-08-01 10:00:00,27.8,28.05,27.55,27.74,443200.0,23.1892,23.3978,22.9807,23.1392,443200.0
2006-08-01 10:30:00,27.73,27.97,27.73,27.92,377400.0,23.1308,23.331,23.1308,23.2893,377400.0
2006-08-01 11:00:00,27.92,28.18,27.9,28.15,329600.0,23.2893,23.5062,23.2726,23.4812,329600.0
2006-08-01 11:30:00,28.15,28.24,28.11,28.21,222800.0,23.4812,23.5563,23.4478,23.5312,222800.0
2006-08-01 12:00:00,28.21,28.43,28.21,28.3,295100.0,23.5312,23.7147,23.5312,23.6063,295100.0
2006-08-01 12:30:00,28.3,28.37,28.25,28.37,236300.0,23.6063,23.6647,23.5646,23.6647,236300.0
2006-08-01 13:00:00,28.38,28.43,28.33,28.43,226800.0,23.673,23.7147,23.6313,23.7147,226800.0
2006-08-01 13:30:00,28.43,28.68,28.38,28.66,213500.0,23.7147,23.9233,23.673,23.9066,213500.0
2006-08-01 14:00:00,28.65,28.75,28.56,28.59,381200.0,23.8983,23.9817,23.8232,23.8482,381200.0
2006-08-01 14:30:00,28.59,28.73,28.57,28.66,252500.0,23.8482,23.965,23.8315,23.9066,252500.0
2006-08-01 15:00:00,28.7,28.74,28.56,28.63,274600.0,23.94,23.9733,23.8232,23.8816,274600.0
2006-08-01 15:30:00,28.64,28.75,28.58,28.6,594800.0,23.8899,23.9817,23.8399,23.8565,594800.0
2006-08-02 09:30:00,28.8,28.81,28.27,28.33,253400.0,24.0234,24.0317,23.5813,23.6313,253400.0
2006-08-02 10:00:00,28.33,28.7,28.24,28.59,269800.0,23.6313,23.94,23.5563,23.8482,269800.0
2006-08-02 10:30:00,28.59,28.74,28.49,28.59,240600.0,23.8482,23.9733,23.7648,23.8482,240600.0
2006-08-02 11:00:00,28.58,29.01,28.56,28.81,262900.0,23.8399,24.1985,23.8232,24.0317,262900.0
2006-08-02 11:30:00,28.81,29.0,28.8,28.94,297400.0,24.0317,24.1902,24.0234,24.1402,297400.0
2006-08-02 12:00:00,28.94,28.99,28.82,28.84,176900.0,24.1402,24.1819,24.0401,24.0567,176900.0
2006-08-02 12:30:00,28.83,28.85,28.73,28.8,129200.0,24.0484,24.0651,23.965,24.0234,129200.0
2006-08-02 13:00:00,28.8,28.86,28.74,28.81,115500.0,24.0234,24.0734,23.9733,24.0317,115500.0
2006-08-02 13:30:00,28.8,28.82,28.73,28.79,101600.0,24.0234,24.0401,23.965,24.015,101600.0
2006-08-02 14:00:00,28.78,28.99,28.77,28.82,245600.0,24.0067,24.1819,23.9983,24.0401,245600.0
2006-08-02 14:30:00,28.83,28.93,28.7,28.72,120200.0,24.0484,24.1318,23.94,23.9566,120200.0
2006-08-02 15:00:00,28.71,28.76,28.6,28.68,103700.0,23.9483,23.99,23.8565,23.9233,103700.0
2006-08-02 15:30:00,28.68,28.76,28.59,28.65,246100.0,23.9233,23.99,23.8482,23.8983,246100.0
2006-08-03 09:30:00,28.1,28.48,28.08,28.17,318700.0,23.4395,23.7564,23.4228,23.4979,318700.0
2006-08-03 10:00:00,28.14,28.87,28.12,28.67,403600.0,23.4728,24.0818,23.4562,23.9149,403600.0
2006-08-03 10:30:00,28.68,29.25,28.59,29.12,319600.0,23.9233,24.3987,23.8482,24.2903,319600.0
2006-08-03 11:00:00,29.14,29.35,29.07,29.18,479600.0,24.307,24.4822,24.2486,24.3403,479600.0
2006-08-03 11:30:00,29.18,29.32,29.13,29.26,198400.0,24.3403,24.4571,24.2986,24.4071,198400.0
2006-08-03 12:00:00,29.25,29.31,29.24,29.3,92500.0,24.3987,24.4488,24.3904,24.4404,92500.0
2006-08-03 12:30:00,29.29,29.52,29.29,29.52,241900.0,24.4321,24.624,24.4321,24.624,241900.0
2006-08-03 13:00:00,29.52,29.94,29.51,29.9,292900.0,24.624,24.9743,24.6156,24.9409,292900.0
2006-08-03 13:30:00,29.9,30.12,29.87,30.09,239400.0,24.9409,25.1244,24.9159,25.0994,239400.0
2006-08-03 14:00:00,30.07,30.36,29.98,30.35,334300.0,25.0827,25.3246,25.0077,25.3163,334300.0
2006-08-03 14:30:00,30.36,30.44,30.26,30.38,383500.0,25.3246,25.3914,25.2412,25.3413,383500.0
2006-08-03 15:00:00,30.37,30.41,30.21,30.31,374500.0,25.333,25.3663,25.1995,25.2829,374500.0
2006-08-03 15:30:00,30.32,30.32,30.08,30.22,487400.0,25.2913,25.2913,25.0911,25.2079,487400.0
2006-08-04 09:30:00,30.75,31.94,30.68,31.54,934700.0,25.65,26.6426,25.5916,26.3089,934700.0
2006-08-04 10:00:00,31.54,31.6,31.35,31.47,743500.0,26.3089,26.359,26.1504,26.2505,743500.0
2006-08-04 10:30:00,31.47,31.65,31.38,31.44,399100.0,26.2505,26.4007,26.1755,26.2255,399100.0
2006-08-04 11:00:00,31.42,31.5,30.93,31.02,508300.0,26.2088,26.2756,25.8001,25.8752,508300.0
2006-08-04 11:30:00,31.02,31.05,30.41,30.43,322400.0,25.8752,25.9002,25.3663,25.383,322400.0
2006-08-04 12:00:00,30.41,30.5,30.07,30.1,303800.0,25.3663,25.4414,25.0827,25.1078,303800.0
2006-08-04 12:30:00,30.1,30.23,30.03,30.12,173000.0,25.1078,25.2162,25.0494,25.1244,173000.0
2006-08-04 13:00:00,30.14,30.48,30.1,30.13,253900.0,25.1411,25.4247,25.1078,25.1328,253900.0
2006-08-04 13:30:00,30.14,30.23,29.92,30.03,225600.0,25.1411,25.2162,24.9576,25.0494,225600.0
2006-08-04 14:00:00,30.05,30.14,29.97,30.03,136500.0,25.0661,25.1411,24.9993,25.0494,136500.0
2006-08-04 14:30:00,30.02,30.18,30.01,30.06,156500.0,25.041,25.1745,25.0327,25.0744,156500.0
2006-08-04 15:00:00,30.04,30.27,29.98,30.25,155200.0,25.0577,25.2496,25.0077,25.2329,155200.0
2006-08-04 15:30:00,30.26,30.44,30.19,30.38,213300.0,25.2412,25.3914,25.1828,25.3413,213300.0
2006-08-07 09:30:00,30.39,30.63,29.98,30.49,317200.0,25.3497,25.5499,25.0077,25.4331,317200.0
2006-08-07 10:00:00,30.49,30.9,30.44,30.82,274300.0,25.4331,25.7751,25.3914,25.7083,274300.0
2006-08-07 10:30:00,30.81,30.82,30.58,30.76,136700.0,25.7,25.7083,25.5082,25.6583,136700.0
2006-08-07 11:00:00,30.77,30.77,30.66,30.7,107700.0,25.6666,25.6666,25.5749,25.6082,107700.0
2006-08-07 11:30:00,30.7,30.95,30.69,30.94,122400.0,25.6082,25.8168,25.5999,25.8084,122400.0
2006-08-07 12:00:00,30.95,31.06,30.94,31.06,114900.0,25.8168,25.9085,25.8084,25.9085,114900.0
2006-08-07 12:30:00,31.05,31.25,31.04,31.09,93700.0,25.9002,26.067,25.8919,25.9336,93700.0
2006-08-07 13:00:00,31.08,31.32,31.08,31.31,250500.0,25.9252,26.1254,25.9252,26.1171,250500.0
2006-08-07 13:30:00,31.32,31.44,31.24,31.25,133100.0,26.1254,26.2255,26.0587,26.067,133100.0
2006-08-07 14:00:00,31.24,31.24,31.05,31.05,159400.0,26.0587,26.0587,25.9002,25.9002,159400.0
2006-08-07 14:30:00,31.05,31.06,30.86,30.93,111500.0,25.9002,25.9085,25.7417,25.8001,111500.0
2006-08-07 15:00:00,30.93,30.93,30.83,30.92,243100.0,25.8001,25.8001,25.7167,25.7918,243100.0
2006-08-07 15:30:00,30.91,31.11,30.88,31.1,329000.0,25.7834,25.9502,25.7584,25.9419,329000.0
2006-08-08 09:30:00,31.1,31.65,30.48,30.56,343500.0,25.9419,26.4007,25.4247,25.4915,343500.0
2006-08-08 10:00:00,30.56,30.78,30.52,30.73,177100.0,25.4915,25.675,25.4581,25.6333,177100.0
2006-08-08 10:30:00,30.74,30.75,30.33,30.33,151400.0,25.6416,25.65,25.2996,25.2996,151400.0
2006-08-08 11:00:00,30.32,30.36,30.07,30.32,287800.0,25.2913,25.3246,25.0827,25.2913,287800.0
2006-08-08 11:30:00,30.28,30.55,30.25,30.45,140700.0,25.2579,25.4831,25.2329,25.3997,140700.0
2006-08-08 12:00:00,30.47,30.57,30.45,30.56,125800.0,25.4164,25.4998,25.3997,25.4915,125800.0
2006-08-08 12:30:00,30.56,30.65,30.53,30.65,101700.0,25.4915,25.5665,25.4664,25.5665,101700.0
2006-08-08 13:00:00,30.66,30.75,30.65,30.74,179200.0,25.5749,25.65,25.5665,25.6416,179200.0
2006-08-08 13:30:00,30.73,30.78,30.6,30.62,166200.0,25.6333,25.675,25.5248,25.5415,166200.0
2006-08-08 14:00:00,30.63,31.12,30.16,30.3,417300.0,25.5499,25.9586,25.1578,25.2746,417300.0
2006-08-08 14:30:00,30.3,30.3,29.87,29.92,706200.0,25.2746,25.2746,24.9159,24.9576,706200.0
2006-08-08 15:00:00,29.9,29.99,29.77,29.88,517600.0,24.9409,25.016,24.8325,24.9242,517600.0
2006-08-08 15:30:00,29.87,30.01,29.75,29.99,488600.0,24.9159,25.0327,24.8158,25.016,488600.0
2006-08-09 09:30:00,30.0,30.0,28.57,28.63,945100.0,25.0243,25.0243,23.8315,23.8816,945100.0
2006-08-09 10:00:00,28.63,28.81,28.36,28.53,1136700.0,23.8816,24.0317,23.6563,23.7982,1136700.0
2006-08-09 10:30:00,28.55,28.84,28.53,28.84,337100.0,23.8148,24.0567,23.7982,24.0567,337100.0
2006-08-09 11:00:00,28.84,29.04,28.8,29.01,380400.0,24.0567,24.2236,24.0234,24.1985,380400.0
2006-08-09 11:30:00,29.01,29.36,29.0,29.25,382400.0,24.1985,24.4905,24.1902,24.3987,382400.0
2006-08-09 12:00:00,29.24,29.35,28.96,29.04,222700.0,24.3904,24.4822,24.1568,24.2236,222700.0
2006-08-09 12:30:00,29.04,29.24,28.97,29.11,115700.0,24.2236,24.3904,24.1652,24.282,115700.0
2006-08-09 13:00:00,29.12,29.15,28.71,28.82,141400.0,24.2903,24.3153,23.9483,24.0401,141400.0
2006-08-09 13:30:00,28.78,28.81,28.7,28.74,147000.0,24.0067,24.0317,23.94,23.9733,147000.0
2006-08-09 14:00:00,28.73,28.89,28.71,28.78,158300.0,23.965,24.0984,23.9483,24.0067,158300.0
2006-08-09 14:30:00,28.79,28.84,28.7,28.73,274100.0,24.015,24.0567,23.94,23.965,274100.0
2006-08-09 15:00:00,28.74,28.83,28.72,28.77,364300.0,23.9733,24.0484,23.9566,23.9983,364300.0
2006-08-09 15:30:00,28.77,28.88,28.74,28.88,485100.0,23.9983,24.0901,23.9733,24.0901,485100.0
2006-08-10 09:30:00,28.88,29.15,28.54,28.92,430400.0,24.0901,24.3153,23.8065,24.1235,430400.0
2006-08-10 10:00:00,28.91,28.91,28.66,28.74,217500.0,24.1151,24.1151,23.9066,23.9733,217500.0
2006-08-10 10:30:00,28.74,28.93,28.7,28.93,152600.0,23.9733,24.1318,23.94,24.1318,152600.0
2006-08-10 11:00:00,28.92,29.12,28.88,29.03,203400.0,24.1235,24.2903,24.0901,24.2152,203400.0
2006-08-10 11:30:00,29.06,29.07,28.88,29.01,105900.0,24.2403,24.2486,24.0901,24.1985,105900.0
2006-08-10 12:00:00,29.02,29.05,28.94,28.99,127900.0,24.2069,24.2319,24.1402,24.1819,127900.0
2006-08-10 12:30:00,28.99,29.05,28.94,29.02,80300.0,24.1819,24.2319,24.1402,24.2069,80300.0
2006-08-10 13:00:00,29.02,29.04,28.93,28.94,124100.0,24.2069,24.2236,24.1318,24.1402,124100.0
2006-08-10 13:30:00,28.94,28.99,28.9,28.93,108200.0,24.1402,24.1819,24.1068,24.1318,108200.0
2006-08-10 14:00:00,28.92,28.98,28.86,28.9,189100.0,24.1235,24.1735,24.0734,24.1068,189100.0
2006-08-10 14:30:00,28.91,28.91,28.79,28.81,150200.0,24.1151,24.1151,24.015,24.0317,150200.0
2006-08-10 15:00:00,28.81,28.81,28.65,28.72,189300.0,24.0317,24.0317,23.8983,23.9566,189300.0
2006-08-10 15:30:00,28.71,28.8,28.67,28.76,269300.0,23.9483,24.0234,23.9149,23.99,269300.0
2006-08-11 09:30:00,28.57,28.73,28.25,28.44,239000.0,23.8315,23.965,23.5646,23.7231,239000.0
2006-08-11 10:00:00,28.44,28.46,28.32,28.37,149700.0,23.7231,23.7398,23.623,23.6647,149700.0
2006-08-11 10:30:00,28.37,28.47,28.32,28.41,93800.0,23.6647,23.7481,23.623,23.6981,93800.0
2006-08-11 11:00:00,28.41,28.53,28.37,28.38,128600.0,23.6981,23.7982,23.6647,23.673,128600.0
2006-08-11 11:30:00,28.38,28.4,28.27,28.27,197000.0,23.673,23.6897,23.5813,23.5813,197000.0
2006-08-11 12:00:00,28.26,28.29,28.12,28.26,128500.0,23.5729,23.598,23.4562,23.5729,128500.0
2006-08-11 12:30:00,28.26,28.3,28.13,28.15,107100.0,23.5729,23.6063,23.4645,23.4812,107100.0
2006-08-11 13:00:00,28.15,28.2,27.97,27.97,114500.0,23.4812,23.5229,23.331,23.331,114500.0
2006-08-11 13:30:00,27.97,28.28,27.93,28.13,162400.0,23.331,23.5896,23.2977,23.4645,162400.0
2006-08-11 14:00:00,28.13,28.18,28.05,28.05,119300.0,23.4645,23.5062,23.3978,23.3978,119300.0
2006-08-11 14:30:00,28.05,28.05,27.86,27.97,304400.0,23.3978,23.3978,23.2393,23.331,304400.0
2006-08-11 15:00:00,27.97,28.0,27.85,27.97,171200.0,23.331,23.3561,23.2309,23.331,171200.0
2006-08-11 15:30:00,27.98,28.05,27.84,27.94,459300.0,23.3394,23.3978,23.2226,23.306,459300.0
2006-08-14 09:30:00,28.2,28.26,27.86,27.99,202600.0,23.5229,23.5729,23.2393,23.3477,202600.0
2006-08-14 10:00:00,27.97,28.47,27.97,28.19,208600.0,23.331,23.7481,23.331,23.5145,208600.0
2006-08-14 10:30:00,28.19,28.2,28.03,28.05,73100.0,23.5145,23.5229,23.3811,23.3978,73100.0
2006-08-14 11:00:00,28.05,28.3,28.04,28.19,108200.0,23.3978,23.6063,23.3894,23.5145,108200.0
2006-08-14 11:30:00,28.18,28.33,28.15,28.31,73200.0,23.5062,23.6313,23.4812,23.6146,73200.0
2006-08-14 12:00:00,28.31,28.31,28.17,28.17,131400.0,23.6146,23.6146,23.4979,23.4979,131400.0
2006-08-14 12:30:00,28.16,28.16,28.12,28.12,51600.0,23.4895,23.4895,23.4562,23.4562,51600.0
2006-08-14 13:00:00,28.11,28.11,27.89,27.9,37700.0,23.4478,23.4478,23.2643,23.2726,37700.0
2006-08-14 13:30:00,27.9,27.93,27.72,27.79,149900.0,23.2726,23.2977,23.1225,23.1809,149900.0
2006-08-14 14:00:00,27.78,27.8,27.6,27.6,144800.0,23.1725,23.1892,23.0224,23.0224,144800.0
2006-08-14 14:30:00,27.61,27.67,27.43,27.43,158500.0,23.0307,23.0808,22.8806,22.8806,158500.0
2006-08-14 15:00:00,27.43,27.5,27.41,27.46,167300.0,22.8806,22.939,22.8639,22.9056,167300.0
2006-08-14 15:30:00,27.45,27.52,27.44,27.51,222000.0,22.8973,22.9557,22.8889,22.9473,222000.0
2006-08-15 09:30:00,28.48,28.5,27.96,28.08,485500.0,23.7564,23.7731,23.3227,23.4228,485500.0
2006-08-15 10:00:00,28.11,28.2,27.83,27.87,268800.0,23.4478,23.5229,23.2143,23.2476,268800.0
2006-08-15 10:30:00,27.87,28.05,27.75,27.77,160300.0,23.2476,23.3978,23.1475,23.1642,160300.0
2006-08-15 11:00:00,27.77,27.85,27.73,27.83,278400.0,23.1642,23.2309,23.1308,23.2143,278400.0
2006-08-15 11:30:00,27.84,27.84,27.71,27.77,212200.0,23.2226,23.2226,23.1142,23.1642,212200.0
2006-08-15 12:00:00,27.77,27.8,27.75,27.77,129500.0,23.1642,23.1892,23.1475,23.1642,129500.0
2006-08-15 12:30:00,27.77,27.82,27.75,27.78,105600.0,23.1642,23.2059,23.1475,23.1725,105600.0
2006-08-15 13:00:00,27.77,27.78,27.58,27.7,281100.0,23.1642,23.1725,23.0057,23.1058,281100.0
2006-08-15 13:30:00,27.7,27.75,27.65,27.75,136700.0,23.1058,23.1475,23.0641,23.1475,136700.0
2006-08-15 14:00:00,27.75,27.96,27.72,27.87,188300.0,23.1475,23.3227,23.1225,23.2476,188300.0
2006-08-15 14:30:00,27.87,28.37,27.86,28.28,216100.0,23.2476,23.6647,23.2393,23.5896,216100.0
2006-08-15 15:00:00,28.29,28.38,28.22,28.35,149500.0,23.598,23.673,23.5396,23.648,149500.0
2006-08-15 15:30:00,28.34,28.42,28.23,28.34,197600.0,23.6397,23.7064,23.5479,23.6397,197600.0
2006-08-16 09:30:00,28.42,28.94,28.41,28.72,322800.0,23.7064,24.1402,23.6981,23.9566,322800.0
2006-08-16 10:00:00,28.72,29.07,28.7,28.81,378400.0,23.9566,24.2486,23.94,24.0317,378400.0
2006-08-16 10:30:00,28.79,29.4,28.73,29.4,298900.0,24.015,24.5239,23.965,24.5239,298900.0
2006-08-16 11:00:00,29.4,29.77,29.3,29.68,320600.0,24.5239,24.8325,24.4404,24.7574,320600.0
2006-08-16 11:30:00,29.69,29.71,29.56,29.59,149400.0,24.7658,24.7824,24.6573,24.6823,149400.0
2006-08-16 12:00:00,29.59,29.79,29.46,29.64,221000.0,24.6823,24.8492,24.5739,24.7241,221000.0
2006-08-16 12:30:00,29.63,29.68,29.58,29.61,245100.0,24.7157,24.7574,24.674,24.699,245100.0
2006-08-16 13:00:00,29.61,29.63,29.5,29.52,125800.0,24.699,24.7157,24.6073,24.624,125800.0
2006-08-16 13:30:00,29.53,29.7,29.5,29.66,89300.0,24.6323,24.7741,24.6073,24.7407,89300.0
2006-08-16 14:00:00,29.66,29.7,29.59,29.6,97400.0,24.7407,24.7741,24.6823,24.6907,97400.0
2006-08-16 14:30:00,29.61,29.75,29.6,29.68,224100.0,24.699,24.8158,24.6907,24.7574,224100.0
2006-08-16 15:00:00,29.69,29.85,29.68,29.79,257000.0,24.7658,24.8992,24.7574,24.8492,257000.0
2006-08-16 15:30:00,29.78,29.86,29.71,29.72,422500.0,24.8408,24.9076,24.7824,24.7908,422500.0
2006-08-17 09:30:00,29.75,30.38,29.46,30.36,631200.0,24.8158,25.3413,24.5739,25.3246,631200.0
2006-08-17 10:00:00,30.37,30.99,30.19,30.85,520600.0,25.333,25.8501,25.1828,25.7334,520600.0
2006-08-17 10:30:00,30.84,30.84,30.24,30.31,301600.0,25.725,25.725,25.2245,25.2829,301600.0
2006-08-17 11:00:00,30.31,30.43,30.24,30.26,354600.0,25.2829,25.383,25.2245,25.2412,354600.0
2006-08-17 11:30:00,30.26,30.29,30.23,30.24,265000.0,25.2412,25.2662,25.2162,25.2245,265000.0
2006-08-17 12:00:00,30.25,30.47,30.15,30.47,205800.0,25.2329,25.4164,25.1495,25.4164,205800.0
2006-08-17 12:30:00,30.47,30.54,30.38,30.39,127800.0,25.4164,25.4748,25.3413,25.3497,127800.0
2006-08-17 13:00:00,30.39,30.47,30.37,30.37,112800.0,25.3497,25.4164,25.333,25.333,112800.0
2006-08-17 13:30:00,30.37,30.44,30.29,30.29,117700.0,25.333,25.3914,25.2662,25.2662,117700.0
2006-08-17 14:00:00,30.3,30.33,30.09,30.11,243000.0,25.2746,25.2996,25.0994,25.1161,243000.0
2006-08-17 14:30:00,30.11,30.12,29.92,29.99,259800.0,25.1161,25.1244,24.9576,25.016,259800.0
2006-08-17 15:00:00,30.0,30.23,29.98,30.17,120500.0,25.0243,25.2162,25.0077,25.1662,120500.0
2006-08-17 15:30:00,30.17,30.23,30.17,30.22,237500.0,25.1662,25.2162,25.1662,25.2079,237500.0
2006-08-18 09:30:00,30.22,30.44,29.62,29.66,376700.0,25.2079,25.3914,24.7074,24.7407,376700.0
2006-08-18 10:00:00,29.66,29.77,29.39,29.39,246800.0,24.7407,24.8325,24.5155,24.5155,246800.0
2006-08-18 10:30:00,29.39,29.61,29.28,29.49,195600.0,24.5155,24.699,24.4238,24.5989,195600.0
2006-08-18 11:00:00,29.49,29.6,29.47,29.58,174800.0,24.5989,24.6907,24.5822,24.674,174800.0
2006-08-18 11:30:00,29.58,29.63,29.48,29.54,86000.0,24.674,24.7157,24.5906,24.6406,86000.0
2006-08-18 12:00:00,29.54,29.61,29.51,29.61,82000.0,24.6406,24.699,24.6156,24.699,82000.0
2006-08-18 12:30:00,29.61,29.68,29.56,29.62,67100.0,24.699,24.7574,24.6573,24.7074,67100.0
2006-08-18 13:00:00,29.62,29.89,29.61,29.74,97600.0,24.7074,24.9326,24.699,24.8075,97600.0
2006-08-18 13:30:00,29.74,29.98,29.69,29.69,157900.0,24.8075,25.0077,24.7658,24.7658,157900.0
2006-08-18 14:00:00,29.69,29.74,29.54,29.58,140700.0,24.7658,24.8075,24.6406,24.674,140700.0
2006-08-18 14:30:00,29.6,29.87,29.59,29.78,140200.0,24.6907,24.9159,24.6823,24.8408,140200.0
2006-08-18 15:00:00,29.77,29.9,29.77,29.84,81900.0,24.8325,24.9409,24.8325,24.8909,81900.0
2006-08-18 15:30:00,29.84,29.96,29.83,29.91,257000.0,24.8909,24.991,24.8825,24.9493,257000.0
2006-08-21 09:30:00,29.65,29.66,28.86,28.91,406400.0,24.7324,24.7407,24.0734,24.1151,406400.0
2006-08-21 10:00:00,28.91,29.2,28.87,29.08,155800.0,24.1151,24.357,24.0818,24.2569,155800.0
2006-08-21 10:30:00,29.07,29.23,29.07,29.14,117300.0,24.2486,24.3821,24.2486,24.307,117300.0
2006-08-21 11:00:00,29.15,29.15,28.91,28.99,98900.0,24.3153,24.3153,24.1151,24.1819,98900.0
2006-08-21 11:30:00,28.99,29.03,28.73,28.74,78300.0,24.1819,24.2152,23.965,23.9733,78300.0
2006-08-21 12:00:00,28.74,28.78,28.67,28.72,96700.0,23.9733,24.0067,23.9149,23.9566,96700.0
2006-08-21 12:30:00,28.73,28.98,28.73,28.88,80700.0,23.965,24.1735,23.965,24.0901,80700.0
2006-08-21 13:00:00,28.88,28.97,28.8,28.8,47500.0,24.0901,24.1652,24.0234,24.0234,47500.0
2006-08-21 13:30:00,28.8,29.01,28.78,29.0,90000.0,24.0234,24.1985,24.0067,24.1902,90000.0
2006-08-21 14:00:00,29.0,29.09,29.0,29.04,88200.0,24.1902,24.2653,24.1902,24.2236,88200.0
2006-08-21 14:30:00,29.05,29.09,29.01,29.05,75900.0,24.2319,24.2653,24.1985,24.2319,75900.0
2006-08-21 15:00:00,29.06,29.12,29.04,29.09,125900.0,24.2403,24.2903,24.2236,24.2653,125900.0
2006-08-21 15:30:00,29.08,29.09,28.98,28.99,184600.0,24.2569,24.2653,24.1735,24.1819,184600.0
2006-08-22 09:30:00,29.02,29.69,28.92,29.05,397300.0,24.2069,24.7658,24.1235,24.2319,397300.0
2006-08-22 10:00:00,29.05,29.23,28.86,29.02,236200.0,24.2319,24.3821,24.0734,24.2069,236200.0
2006-08-22 10:30:00,29.02,29.33,29.02,29.15,108900.0,24.2069,24.4655,24.2069,24.3153,108900.0
2006-08-22 11:00:00,29.14,29.48,29.06,29.47,82700.0,24.307,24.5906,24.2403,24.5822,82700.0
2006-08-22 11:30:00,29.45,29.52,29.36,29.5,123700.0,24.5656,24.624,24.4905,24.6073,123700.0
2006-08-22 12:00:00,29.49,29.55,29.37,29.39,77000.0,24.5989,24.649,24.4988,24.5155,77000.0
2006-08-22 12:30:00,29.39,29.44,29.35,29.43,96400.0,24.5155,24.5572,24.4822,24.5489,96400.0
2006-08-22 13:00:00,29.43,29.43,29.27,29.35,108900.0,24.5489,24.5489,24.4154,24.4822,108900.0
2006-08-22 13:30:00,29.35,29.41,29.25,29.37,84400.0,24.4822,24.5322,24.3987,24.4988,84400.0
2006-08-22 14:00:00,29.37,29.37,29.24,29.37,59600.0,24.4988,24.4988,24.3904,24.4988,59600.0
2006-08-22 14:30:00,29.36,29.43,29.36,29.4,90400.0,24.4905,24.5489,24.4905,24.5239,90400.0
2006-08-22 15:00:00,29.39,29.4,29.17,29.18,133600.0,24.5155,24.5239,24.332,24.3403,133600.0
2006-08-22 15:30:00,29.16,29.21,29.1,29.1,263100.0,24.3237,24.3654,24.2736,24.2736,263100.0
2006-08-23 09:30:00,29.0,29.06,28.54,28.81,260700.0,24.1902,24.2403,23.8065,24.0317,260700.0
2006-08-23 10:00:00,28.84,28.84,28.22,28.24,544300.0,24.0567,24.0567,23.5396,23.5563,544300.0
2006-08-23 10:30:00,28.27,28.39,28.24,28.31,159900.0,23.5813,23.6814,23.5563,23.6146,159900.0
2006-08-23 11:00:00,28.29,28.33,28.17,28.25,115000.0,23.598,23.6313,23.4979,23.5646,115000.0
2006-08-23 11:30:00,28.25,28.39,28.2,28.36,105800.0,23.5646,23.6814,23.5229,23.6563,105800.0
2006-08-23 12:00:00,28.37,28.56,28.36,28.49,86800.0,23.6647,23.8232,23.6563,23.7648,86800.0
2006-08-23 12:30:00,28.49,28.51,28.4,28.41,105200.0,23.7648,23.7815,23.6897,23.6981,105200.0
2006-08-23 13:00:00,28.4,28.41,28.3,28.31,124100.0,23.6897,23.6981,23.6063,23.6146,124100.0
2006-08-23 13:30:00,28.31,28.32,28.1,28.15,217600.0,23.6146,23.623,23.4395,23.4812,217600.0
2006-08-23 14:00:00,28.16,28.33,28.16,28.3,86600.0,23.4895,23.6313,23.4895,23.6063,86600.0
2006-08-23 14:30:00,28.32,28.39,28.25,28.29,104800.0,23.623,23.6814,23.5646,23.598,104800.0
2006-08-23 15:00:00,28.3,28.37,28.16,28.18,144300.0,23.6063,23.6647,23.4895,23.5062,144300.0
2006-08-23 15:30:00,28.19,28.19,28.04,28.1,325200.0,23.5145,23.5145,23.3894,23.4395,325200.0
2006-08-24 09:30:00,28.22,28.86,27.92,28.7,344500.0,23.5396,24.0734,23.2893,23.94,344500.0
2006-08-24 10:00:00,28.7,29.01,28.47,28.85,553100.0,23.94,24.1985,23.7481,24.0651,553100.0
2006-08-24 10:30:00,28.83,28.85,28.54,28.61,541500.0,24.0484,24.0651,23.8065,23.8649,541500.0
2006-08-24 11:00:00,28.61,28.72,28.41,28.59,180500.0,23.8649,23.9566,23.6981,23.8482,180500.0
2006-08-24 11:30:00,28.59,28.61,28.46,28.5,115700.0,23.8482,23.8649,23.7398,23.7731,115700.0
2006-08-24 12:00:00,28.5,28.57,28.44,28.53,133500.0,23.7731,23.8315,23.7231,23.7982,133500.0
2006-08-24 12:30:00,28.51,28.64,28.45,28.55,91400.0,23.7815,23.8899,23.7314,23.8148,91400.0
2006-08-24 13:00:00,28.53,28.76,28.48,28.74,134700.0,23.7982,23.99,23.7564,23.9733,134700.0
2006-08-24 13:30:00,28.75,28.79,28.63,28.74,73000.0,23.9817,24.015,23.8816,23.9733,73000.0
2006-08-24 14:00:00,28.76,28.93,28.75,28.82,105200.0,23.99,24.1318,23.9817,24.0401,105200.0
2006-08-24 14:30:00,28.81,28.97,28.81,28.96,77200.0,24.0317,24.1652,24.0317,24.1568,77200.0
2006-08-24 15:00:00,28.95,29.15,28.89,29.14,272200.0,24.1485,24.3153,24.0984,24.307,272200.0
2006-08-24 15:30:00,29.15,29.33,29.13,29.26,482300.0,24.3153,24.4655,24.2986,24.4071,482300.0
2006-08-25 09:30:00,28.85,29.22,28.5,29.2,387900.0,24.0651,24.3737,23.7731,24.357,387900.0
2006-08-25 10:00:00,29.2,29.33,28.86,28.97,271700.0,24.357,24.4655,24.0734,24.1652,271700.0
2006-08-25 10:30:00,28.99,29.06,28.68,28.71,103100.0,24.1819,24.2403,23.9233,23.9483,103100.0
2006-08-25 11:00:00,28.7,28.9,28.55,28.88,144100.0,23.94,24.1068,23.8148,24.0901,144100.0
2006-08-25 11:30:00,28.87,28.88,28.66,28.66,98900.0,24.0818,24.0901,23.9066,23.9066,98900.0
2006-08-25 12:00:00,28.67,28.76,28.65,28.73,141200.0,23.9149,23.99,23.8983,23.965,141200.0
2006-08-25 12:30:00,28.73,28.87,28.69,28.87,74600.0,23.965,24.0818,23.9316,24.0818,74600.0
2006-08-25 13:00:00,28.85,28.96,28.85,28.87,93600.0,24.0651,24.1568,24.0651,24.0818,93600.0
2006-08-25 13:30:00,28.86,28.92,28.86,28.9,37400.0,24.0734,24.1235,24.0734,24.1068,37400.0
2006-08-25 14:00:00,28.91,28.91,28.77,28.81,78700.0,24.1151,24.1151,23.9983,24.0317,78700.0
2006-08-25 14:30:00,28.81,29.05,28.81,29.05,97000.0,24.0317,24.2319,24.0317,24.2319,97000.0
2006-08-25 15:00:00,29.06,29.1,28.93,28.95,141300.0,24.2403,24.2736,24.1318,24.1485,141300.0
2006-08-25 15:30:00,28.95,29.0,28.83,28.83,199600.0,24.1485,24.1902,24.0484,24.0484,199600.0
2006-08-28 09:30:00,29.0,29.44,28.8,29.05,340700.0,24.1902,24.5572,24.0234,24.2319,340700.0
2006-08-28 10:00:00,29.05,29.23,29.03,29.2,210100.0,24.2319,24.3821,24.2152,24.357,210100.0
2006-08-28 10:30:00,29.2,29.32,29.18,29.31,168800.0,24.357,24.4571,24.3403,24.4488,168800.0
2006-08-28 11:00:00,29.31,29.46,29.28,29.46,99300.0,24.4488,24.5739,24.4238,24.5739,99300.0
2006-08-28 11:30:00,29.46,29.49,29.4,29.46,93300.0,24.5739,24.5989,24.5239,24.5739,93300.0
2006-08-28 12:00:00,29.46,29.47,29.38,29.39,57200.0,24.5739,24.5822,24.5072,24.5155,57200.0
2006-08-28 12:30:00,29.39,29.43,29.38,29.42,86200.0,24.5155,24.5489,24.5072,24.5405,86200.0
2006-08-28 13:00:00,29.42,29.43,29.33,29.34,59300.0,24.5405,24.5489,24.4655,24.4738,59300.0
2006-08-28 13:30:00,29.35,29.35,29.31,29.33,48700.0,24.4822,24.4822,24.4488,24.4655,48700.0
2006-08-28 14:00:00,29.34,29.48,29.31,29.47,75600.0,24.4738,24.5906,24.4488,24.5822,75600.0
2006-08-28 14:30:00,29.48,29.55,29.37,29.52,72100.0,24.5906,24.649,24.4988,24.624,72100.0
2006-08-28 15:00:00,29.52,29.53,29.41,29.42,112400.0,24.624,24.6323,24.5322,24.5405,112400.0
2006-08-28 15:30:00,29.42,29.42,29.21,29.34,204500.0,24.5405,24.5405,24.3654,24.4738,204500.0
2006-08-29 09:30:00,29.15,29.16,28.68,29.01,211400.0,24.3153,24.3237,23.9233,24.1985,211400.0
2006-08-29 10:00:00,28.95,28.96,28.58,28.67,197400.0,24.1485,24.1568,23.8399,23.9149,197400.0
2006-08-29 10:30:00,28.66,28.76,28.55,28.65,101300.0,23.9066,23.99,23.8148,23.8983,101300.0
2006-08-29 11:00:00,28.65,28.65,28.52,28.57,111100.0,23.8983,23.8983,23.7898,23.8315,111100.0
2006-08-29 11:30:00,28.57,28.57,28.5,28.54,86500.0,23.8315,23.8315,23.7731,23.8065,86500.0
2006-08-29 12:00:00,28.54,28.57,28.43,28.43,78200.0,23.8065,23.8315,23.7147,23.7147,78200.0
2006-08-29 12:30:00,28.44,28.49,28.43,28.46,100400.0,23.7231,23.7648,23.7147,23.7398,100400.0
2006-08-29 13:00:00,28.46,28.84,28.44,28.83,125400.0,23.7398,24.0567,23.7231,24.0484,125400.0
2006-08-29 13:30:00,28.83,29.03,28.7,29.02,196000.0,24.0484,24.2152,23.94,24.2069,196000.0
2006-08-29 14:00:00,29.02,29.37,28.93,29.17,366800.0,24.2069,24.4988,24.1318,24.332,366800.0
2006-08-29 14:30:00,29.16,29.49,29.15,29.45,288300.0,24.3237,24.5989,24.3153,24.5656,288300.0
2006-08-29 15:00:00,29.46,29.69,29.41,29.62,328800.0,24.5739,24.7658,24.5322,24.7074,328800.0
2006-08-29 15:30:00,29.62,29.75,29.62,29.68,398300.0,24.7074,24.8158,24.7074,24.7574,398300.0
2006-08-30 09:30:00,29.85,29.85,29.05,29.28,271200.0,24.8992,24.8992,24.2319,24.4238,271200.0
2006-08-30 10:00:00,29.29,29.54,29.22,29.47,162000.0,24.4321,24.6406,24.3737,24.5822,162000.0
2006-08-30 10:30:00,29.48,29.66,29.46,29.56,151900.0,24.5906,24.7407,24.5739,24.6573,151900.0
2006-08-30 11:00:00,29.55,29.59,29.35,29.39,93700.0,24.649,24.6823,24.4822,24.5155,93700.0
2006-08-30 11:30:00,29.38,29.4,29.25,29.26,93300.0,24.5072,24.5239,24.3987,24.4071,93300.0
2006-08-30 12:00:00,29.28,29.28,29.16,29.19,53500.0,24.4238,24.4238,24.3237,24.3487,53500.0
2006-08-30 12:30:00,29.2,29.25,29.16,29.23,69200.0,24.357,24.3987,24.3237,24.3821,69200.0
2006-08-30 13:00:00,29.23,29.23,29.1,29.11,80400.0,24.3821,24.3821,24.2736,24.282,80400.0
2006-08-30 13:30:00,29.13,29.25,29.11,29.25,97400.0,24.2986,24.3987,24.282,24.3987,97400.0
2006-08-30 14:00:00,29.23,29.27,29.16,29.27,43600.0,24.3821,24.4154,24.3237,24.4154,43600.0
2006-08-30 14:30:00,29.26,29.34,29.14,29.26,143100.0,24.4071,24.4738,24.307,24.4071,143100.0
2006-08-30 15:00:00,29.27,29.33,29.21,29.3,72800.0,24.4154,24.4655,24.3654,24.4404,72800.0
2006-08-30 15:30:00,29.3,29.3,29.24,29.26,151600.0,24.4404,24.4404,24.3904,24.4071,151600.0
2006-08-31 09:30:00,29.22,29.27,28.88,29.18,284300.0,24.3737,24.4154,24.0901,24.3403,284300.0
2006-08-31 10:00:00,29.21,29.38,29.08,29.24,140500.0,24.3654,24.5072,24.2569,24.3904,140500.0
2006-08-31 10:30:00,29.23,29.34,29.2,29.29,85200.0,24.3821,24.4738,24.357,24.4321,85200.0
2006-08-31 11:00:00,29.29,29.47,29.24,29.37,117700.0,24.4321,24.5822,24.3904,24.4988,117700.0
2006-08-31 11:30:00,29.38,29.47,29.34,29.47,81700.0,24.5072,24.5822,24.4738,24.5822,81700.0
2006-08-31 12:00:00,29.47,29.55,29.45,29.55,73300.0,24.5822,24.649,24.5656,24.649,73300.0
2006-08-31 12:30:00,29.55,29.59,29.49,29.56,102400.0,24.649,24.6823,24.5989,24.6573,102400.0
2006-08-31 13:00:00,29.55,29.82,29.55,29.8,147600.0,24.649,24.8742,24.649,24.8575,147600.0
2006-08-31 13:30:00,29.81,29.94,29.78,29.8,115000.0,24.8659,24.9743,24.8408,24.8575,115000.0
2006-08-31 14:00:00,29.79,29.92,29.71,29.92,124100.0,24.8492,24.9576,24.7824,24.9576,124100.0
2006-08-31 14:30:00,29.9,30.03,29.88,30.02,165300.0,24.9409,25.0494,24.9242,25.041,165300.0
2006-08-31 15:00:00,30.02,30.04,29.76,29.79,230500.0,25.041,25.0577,24.8242,24.8492,230500.0
2006-08-31 15:30:00,29.79,29.81,29.65,29.67,340100.0,24.8492,24.8659,24.7324,24.7491,340100.0
2006-09-01 09:30:00,29.82,30.11,29.68,30.02,363200.0,24.8742,25.1161,24.7574,25.041,363200.0
2006-09-01 10:00:00,30.02,30.05,29.39,29.51,421300.0,25.041,25.0661,24.5155,24.6156,421300.0
2006-09-01 10:30:00,29.5,29.6,29.4,29.5,139000.0,24.6073,24.6907,24.5239,24.6073,139000.0
2006-09-01 11:00:00,29.51,29.6,29.45,29.55,82700.0,24.6156,24.6907,24.5656,24.649,82700.0
2006-09-01 11:30:00,29.55,29.66,29.52,29.65,57800.0,24.649,24.7407,24.624,24.7324,57800.0
2006-09-01 12:00:00,29.66,29.79,29.6,29.77,60500.0,24.7407,24.8492,24.6907,24.8325,60500.0
2006-09-01 12:30:00,29.76,29.85,29.73,29.85,38700.0,24.8242,24.8992,24.7991,24.8992,38700.0
2006-09-01 13:00:00,29.85,29.91,29.8,29.81,48600.0,24.8992,24.9493,24.8575,24.8659,48600.0
2006-09-01 13:30:00,29.8,29.84,29.79,29.81,34000.0,24.8575,24.8909,24.8492,24.8659,34000.0
2006-09-01 14:00:00,29.8,29.9,29.78,29.87,36900.0,24.8575,24.9409,24.8408,24.9159,36900.0
2006-09-01 14:30:00,29.85,29.87,29.77,29.85,48700.0,24.8992,24.9159,24.8325,24.8992,48700.0
2006-09-01 15:00:00,29.86,29.87,29.81,29.84,94800.0,24.9076,24.9159,24.8659,24.8909,94800.0
2006-09-01 15:30:00,29.85,29.88,29.73,29.77,138500.0,24.8992,24.9242,24.7991,24.8325,138500.0
2006-09-05 09:30:00,29.74,29.74,29.35,29.35,280500.0,24.8075,24.8075,24.4822,24.4822,280500.0
2006-09-05 10:00:00,29.36,29.47,29.2,29.21,225600.0,24.4905,24.5822,24.357,24.3654,225600.0
2006-09-05 10:30:00,29.19,29.21,28.97,29.07,172700.0,24.3487,24.3654,24.1652,24.2486,172700.0
2006-09-05 11:00:00,29.06,29.17,29.04,29.16,131800.0,24.2403,24.332,24.2236,24.3237,131800.0
2006-09-05 11:30:00,29.16,29.25,29.12,29.12,141000.0,24.3237,24.3987,24.2903,24.2903,141000.0
2006-09-05 12:00:00,29.12,29.13,29.02,29.04,114100.0,24.2903,24.2986,24.2069,24.2236,114100.0
2006-09-05 12:30:00,29.05,29.05,28.9,28.92,103300.0,24.2319,24.2319,24.1068,24.1235,103300.0
2006-09-05 13:00:00,28.93,28.95,28.85,28.9,92100.0,24.1318,24.1485,24.0651,24.1068,92100.0
2006-09-05 13:30:00,28.9,28.94,28.8,28.92,101200.0,24.1068,24.1402,24.0234,24.1235,101200.0
2006-09-05 14:00:00,28.93,29.09,28.91,29.03,109400.0,24.1318,24.2653,24.1151,24.2152,109400.0
2006-09-05 14:30:00,29.02,29.09,29.0,29.04,167800.0,24.2069,24.2653,24.1902,24.2236,167800.0
2006-09-05 15:00:00,29.04,29.04,28.91,29.0,193800.0,24.2236,24.2236,24.1151,24.1902,193800.0
2006-09-05 15:30:00,29.0,29.08,28.99,29.01,253500.0,24.1902,24.2569,24.1819,24.1985,253500.0
2006-09-06 09:30:00,28.98,29.1,28.53,28.58,392000.0,24.1735,24.2736,23.7982,23.8399,392000.0
2006-09-06 10:00:00,28.58,28.69,28.44,28.48,347000.0,23.8399,23.9316,23.7231,23.7564,347000.0
2006-09-06 10:30:00,28.48,28.5,28.25,28.32,367900.0,23.7564,23.7731,23.5646,23.623,367900.0
2006-09-06 11:00:00,28.31,28.49,28.27,28.3,183900.0,23.6146,23.7648,23.5813,23.6063,183900.0
2006-09-06 11:30:00,28.3,28.31,28.21,28.25,156600.0,23.6063,23.6146,23.5312,23.5646,156600.0
2006-09-06 12:00:00,28.24,28.25,28.21,28.23,122100.0,23.5563,23.5646,23.5312,23.5479,122100.0
2006-09-06 12:30:00,28.22,28.34,28.21,28.32,131000.0,23.5396,23.6397,23.5312,23.623,131000.0
2006-09-06 13:00:00,28.32,28.36,28.27,28.28,119600.0,23.623,23.6563,23.5813,23.5896,119600.0
2006-09-06 13:30:00,28.29,28.32,28.25,28.25,105900.0,23.598,23.623,23.5646,23.5646,105900.0
2006-09-06 14:00:00,28.25,28.26,28.08,28.14,245600.0,23.5646,23.5729,23.4228,23.4728,245600.0
2006-09-06 14:30:00,28.14,28.19,28.04,28.06,158700.0,23.4728,23.5145,23.3894,23.4061,158700.0
2006-09-06 15:00:00,28.07,28.08,27.93,28.01,244400.0,23.4144,23.4228,23.2977,23.3644,244400.0
2006-09-06 15:30:00,28.01,28.1,28.0,28.02,386600.0,23.3644,23.4395,23.3561,23.3727,386600.0
2006-09-07 09:30:00,27.69,27.69,27.19,27.51,619000.0,23.0975,23.0975,22.6804,22.9473,619000.0
2006-09-07 10:00:00,27.51,27.52,27.25,27.36,484000.0,22.9473,22.9557,22.7304,22.8222,484000.0
2006-09-07 10:30:00,27.34,27.5,27.3,27.45,231600.0,22.8055,22.939,22.7722,22.8973,231600.0
2006-09-07 11:00:00,27.44,27.97,27.42,27.96,332600.0,22.8889,23.331,22.8723,23.3227,332600.0
2006-09-07 11:30:00,27.95,28.36,27.95,28.36,315400.0,23.3143,23.6563,23.3143,23.6563,315400.0
2006-09-07 12:00:00,28.34,28.53,28.27,28.42,334300.0,23.6397,23.7982,23.5813,23.7064,334300.0
2006-09-07 12:30:00,28.42,28.77,28.4,28.77,329700.0,23.7064,23.9983,23.6897,23.9983,329700.0
2006-09-07 13:00:00,28.75,29.2,28.74,29.05,486500.0,23.9817,24.357,23.9733,24.2319,486500.0
2006-09-07 13:30:00,29.04,29.3,28.9,29.26,366900.0,24.2236,24.4404,24.1068,24.4071,366900.0
2006-09-07 14:00:00,29.26,29.6,29.08,29.47,614900.0,24.4071,24.6907,24.2569,24.5822,614900.0
2006-09-07 14:30:00,29.45,29.47,28.98,28.98,476100.0,24.5656,24.5822,24.1735,24.1735,476100.0
2006-09-07 15:00:00,29.0,29.01,28.6,28.68,382000.0,24.1902,24.1985,23.8565,23.9233,382000.0
2006-09-07 15:30:00,28.68,28.9,28.53,28.8,340700.0,23.9233,24.1068,23.7982,24.0234,340700.0
2006-09-08 09:30:00,28.48,29.25,28.3,28.97,811700.0,23.7564,24.3987,23.6063,24.1652,811700.0
2006-09-08 10:00:00,28.98,29.05,28.58,28.75,310100.0,24.1735,24.2319,23.8399,23.9817,310100.0
2006-09-08 10:30:00,28.74,28.97,28.6,28.97,252100.0,23.9733,24.1652,23.8565,24.1652,252100.0
2006-09-08 11:00:00,28.97,29.01,28.64,28.82,322200.0,24.1652,24.1985,23.8899,24.0401,322200.0
2006-09-08 11:30:00,28.82,28.92,28.72,28.79,169100.0,24.0401,24.1235,23.9566,24.015,169100.0
2006-09-08 12:00:00,28.8,28.85,28.75,28.77,96500.0,24.0234,24.0651,23.9817,23.9983,96500.0
2006-09-08 12:30:00,28.78,28.89,28.75,28.87,144500.0,24.0067,24.0984,23.9817,24.0818,144500.0
2006-09-08 13:00:00,28.86,29.05,28.86,28.95,124300.0,24.0734,24.2319,24.0734,24.1485,124300.0
2006-09-08 13:30:00,28.96,29.05,28.92,29.04,93900.0,24.1568,24.2319,24.1235,24.2236,93900.0
2006-09-08 14:00:00,29.05,29.08,28.91,28.95,138200.0,24.2319,24.2569,24.1151,24.1485,138200.0
2006-09-08 14:30:00,28.96,29.03,28.88,28.96,105400.0,24.1568,24.2152,24.0901,24.1568,105400.0
2006-09-08 15:00:00,28.96,28.97,28.8,28.95,172500.0,24.1568,24.1652,24.0234,24.1485,172500.0
2006-09-08 15:30:00,28.94,29.07,28.91,29.07,325900.0,24.1402,24.2486,24.1151,24.2486,325900.0
2006-09-11 09:30:00,29.07,29.07,28.7,28.83,293100.0,24.2486,24.2486,23.94,24.0484,293100.0
2006-09-11 10:00:00,28.83,28.93,28.66,28.72,302200.0,24.0484,24.1318,23.9066,23.9566,302200.0
2006-09-11 10:30:00,28.72,29.07,28.71,28.92,224000.0,23.9566,24.2486,23.9483,24.1235,224000.0
2006-09-11 11:00:00,28.95,29.6,28.9,29.57,339100.0,24.1485,24.6907,24.1068,24.6657,339100.0
2006-09-11 11:30:00,29.57,29.58,29.38,29.47,244500.0,24.6657,24.674,24.5072,24.5822,244500.0
2006-09-11 12:00:00,29.48,30.0,29.48,29.94,1397800.0,24.5906,25.0243,24.5906,24.9743,1397800.0
2006-09-11 12:30:00,29.94,29.98,29.73,29.98,143900.0,24.9743,25.0077,24.7991,25.0077,143900.0
2006-09-11 13:00:00,29.98,30.11,29.88,30.03,178800.0,25.0077,25.1161,24.9242,25.0494,178800.0
2006-09-11 13:30:00,30.03,30.08,29.61,29.72,164000.0,25.0494,25.0911,24.699,24.7908,164000.0
2006-09-11 14:00:00,29.72,29.99,29.61,29.64,150900.0,24.7908,25.016,24.699,24.7241,150900.0
2006-09-11 14:30:00,29.64,29.77,29.52,29.68,156600.0,24.7241,24.8325,24.624,24.7574,156600.0
2006-09-11 15:00:00,29.68,29.68,29.2,29.4,509100.0,24.7574,24.7574,24.357,24.5239,509100.0
2006-09-11 15:30:00,29.39,29.57,29.34,29.51,318000.0,24.5155,24.6657,24.4738,24.6156,318000.0
2006-09-12 09:30:00,29.3,30.2,29.3,30.05,502700.0,24.4404,25.1912,24.4404,25.0661,502700.0
2006-09-12 10:00:00,30.06,30.48,29.98,30.44,445100.0,25.0744,25.4247,25.0077,25.3914,445100.0
2006-09-12 10:30:00,30.44,30.88,30.36,30.85,737500.0,25.3914,25.7584,25.3246,25.7334,737500.0
2006-09-12 11:00:00,30.84,30.89,30.67,30.73,451600.0,25.725,25.7667,25.5832,25.6333,451600.0
2006-09-12 11:30:00,30.73,30.8,30.57,30.76,308000.0,25.6333,25.6917,25.4998,25.6583,308000.0
2006-09-12 12:00:00,30.75,30.97,30.72,30.96,320300.0,25.65,25.8335,25.6249,25.8251,320300.0
2006-09-12 12:30:00,30.96,31.15,30.86,31.15,283900.0,25.8251,25.9836,25.7417,25.9836,283900.0
2006-09-12 13:00:00,31.15,31.25,31.1,31.18,262700.0,25.9836,26.067,25.9419,26.0086,262700.0
2006-09-12 13:30:00,31.17,31.38,31.13,31.31,297700.0,26.0003,26.1755,25.9669,26.1171,297700.0
2006-09-12 14:00:00,31.31,31.32,31.14,31.18,290900.0,26.1171,26.1254,25.9753,26.0086,290900.0
2006-09-12 14:30:00,31.19,31.42,31.09,31.32,393400.0,26.017,26.2088,25.9336,26.1254,393400.0
2006-09-12 15:00:00,31.32,31.54,31.32,31.42,364700.0,26.1254,26.3089,26.1254,26.2088,364700.0
2006-09-12 15:30:00,31.42,31.49,31.41,31.48,500400.0,26.2088,26.2672,26.2005,26.2589,500400.0
2006-09-13 09:30:00,31.49,31.49,31.18,31.44,625700.0,26.2672,26.2672,26.0086,26.2255,625700.0
2006-09-13 10:00:00,31.44,31.89,31.38,31.75,542700.0,26.2255,26.6009,26.1755,26.4841,542700.0
2006-09-13 10:30:00,31.76,31.76,31.16,31.45,305600.0,26.4924,26.4924,25.992,26.2339,305600.0
2006-09-13 11:00:00,31.46,31.72,31.42,31.54,187800.0,26.2422,26.4591,26.2088,26.3089,187800.0
2006-09-13 11:30:00,31.54,31.66,31.34,31.46,109600.0,26.3089,26.409,26.1421,26.2422,109600.0
2006-09-13 12:00:00,31.45,31.62,31.44,31.59,117500.0,26.2339,26.3757,26.2255,26.3506,117500.0
2006-09-13 12:30:00,31.59,31.59,31.46,31.5,81400.0,26.3506,26.3506,26.2422,26.2756,81400.0
2006-09-13 13:00:00,31.5,31.51,31.39,31.42,142800.0,26.2756,26.2839,26.1838,26.2088,142800.0
2006-09-13 13:30:00,31.44,31.44,31.17,31.32,130200.0,26.2255,26.2255,26.0003,26.1254,130200.0
2006-09-13 14:00:00,31.32,31.36,31.16,31.17,140800.0,26.1254,26.1588,25.992,26.0003,140800.0
2006-09-13 14:30:00,31.15,31.3,31.15,31.29,130700.0,25.9836,26.1087,25.9836,26.1004,130700.0
2006-09-13 15:00:00,31.29,31.32,31.19,31.25,154800.0,26.1004,26.1254,26.017,26.067,154800.0
2006-09-13 15:30:00,31.24,31.25,31.01,31.15,347700.0,26.0587,26.067,25.8668,25.9836,347700.0
2006-09-14 09:30:00,31.0,31.0,30.54,30.7,291200.0,25.8585,25.8585,25.4748,25.6082,291200.0
2006-09-14 10:00:00,30.7,30.7,30.43,30.45,221300.0,25.6082,25.6082,25.383,25.3997,221300.0
2006-09-14 10:30:00,30.44,30.69,30.37,30.66,177800.0,25.3914,25.5999,25.333,25.5749,177800.0
2006-09-14 11:00:00,30.66,30.82,30.57,30.78,156100.0,25.5749,25.7083,25.4998,25.675,156100.0
2006-09-14 11:30:00,30.77,30.8,30.52,30.7,80400.0,25.6666,25.6917,25.4581,25.6082,80400.0
2006-09-14 12:00:00,30.7,30.72,30.5,30.57,160100.0,25.6082,25.6249,25.4414,25.4998,160100.0
2006-09-14 12:30:00,30.56,30.88,30.54,30.83,128800.0,25.4915,25.7584,25.4748,25.7167,128800.0
2006-09-14 13:00:00,30.82,31.04,30.72,31.04,115500.0,25.7083,25.8919,25.6249,25.8919,115500.0
2006-09-14 13:30:00,31.04,31.44,31.04,31.4,159900.0,25.8919,26.2255,25.8919,26.1921,159900.0
2006-09-14 14:00:00,31.4,31.41,31.19,31.35,109900.0,26.1921,26.2005,26.017,26.1504,109900.0
2006-09-14 14:30:00,31.35,31.43,31.22,31.34,124500.0,26.1504,26.2172,26.042,26.1421,124500.0
2006-09-14 15:00:00,31.34,31.44,31.3,31.37,148400.0,26.1421,26.2255,26.1087,26.1671,148400.0
2006-09-14 15:30:00,31.36,31.38,31.29,31.3,265400.0,26.1588,26.1755,26.1004,26.1087,265400.0
2006-09-15 09:30:00,31.5,32.25,31.49,32.21,869400.0,26.2756,26.9012,26.2672,26.8678,869400.0
2006-09-15 10:00:00,32.21,32.95,32.06,32.94,581500.0,26.8678,27.4851,26.7427,27.4767,581500.0
2006-09-15 10:30:00,33.0,33.05,32.42,32.44,662800.0,27.5268,27.5685,27.043,27.0597,662800.0
2006-09-15 11:00:00,32.43,32.52,32.2,32.21,360700.0,27.0513,27.1264,26.8595,26.8678,360700.0
2006-09-15 11:30:00,32.2,32.21,31.9,31.91,275900.0,26.8595,26.8678,26.6092,26.6176,275900.0
2006-09-15 12:00:00,31.9,32.02,31.84,31.87,435400.0,26.6092,26.7093,26.5592,26.5842,435400.0
2006-09-15 12:30:00,31.88,31.9,31.63,31.77,371300.0,26.5925,26.6092,26.384,26.5008,371300.0
2006-09-15 13:00:00,31.77,31.97,31.69,31.71,191100.0,26.5008,26.6676,26.4341,26.4507,191100.0
2006-09-15 13:30:00,31.7,31.9,31.69,31.77,194500.0,26.4424,26.6092,26.4341,26.5008,194500.0
2006-09-15 14:00:00,31.78,31.91,31.72,31.88,152900.0,26.5091,26.6176,26.4591,26.5925,152900.0
2006-09-15 14:30:00,31.89,32.16,31.89,32.16,392800.0,26.6009,26.8261,26.6009,26.8261,392800.0
2006-09-15 15:00:00,32.16,32.2,32.01,32.08,231000.0,26.8261,26.8595,26.701,26.7594,231000.0
2006-09-15 15:30:00,32.07,32.08,31.96,32.0,314400.0,26.751,26.7594,26.6593,26.6926,314400.0
2006-09-18 09:30:00,32.06,32.43,31.75,32.3,479300.0,26.7427,27.0513,26.4841,26.9429,479300.0
2006-09-18 10:00:00,32.31,33.0,32.2,32.77,527300.0,26.9512,27.5268,26.8595,27.3349,527300.0
2006-09-18 10:30:00,32.76,32.83,32.43,32.43,279400.0,27.3266,27.385,27.0513,27.0513,279400.0
2006-09-18 11:00:00,32.44,32.62,32.24,32.4,279600.0,27.0597,27.2098,26.8928,27.0263,279600.0
2006-09-18 11:30:00,32.39,32.54,32.16,32.32,278800.0,27.018,27.1431,26.8261,26.9596,278800.0
2006-09-18 12:00:00,32.32,32.39,32.27,32.35,111400.0,26.9596,27.018,26.9179,26.9846,111400.0
2006-09-18 12:30:00,32.34,32.38,32.27,32.37,93500.0,26.9762,27.0096,26.9179,27.0013,93500.0
2006-09-18 13:00:00,32.37,32.37,32.18,32.27,186900.0,27.0013,27.0013,26.8428,26.9179,186900.0
2006-09-18 13:30:00,32.27,32.3,31.81,31.86,214900.0,26.9179,26.9429,26.5341,26.5759,214900.0
2006-09-18 14:00:00,31.87,32.09,31.77,31.93,274100.0,26.5842,26.7677,26.5008,26.6342,274100.0
2006-09-18 14:30:00,31.93,32.17,31.88,32.04,177400.0,26.6342,26.8344,26.5925,26.726,177400.0
2006-09-18 15:00:00,32.07,32.22,31.92,32.21,180900.0,26.751,26.8761,26.6259,26.8678,180900.0
2006-09-18 15:30:00,32.21,32.27,32.02,32.12,343600.0,26.8678,26.9179,26.7093,26.7927,343600.0
2006-09-19 09:30:00,32.08,32.44,31.35,31.4,494700.0,26.7594,27.0597,26.1504,26.1921,494700.0
2006-09-19 10:00:00,31.4,31.61,31.29,31.34,442500.0,26.1921,26.3673,26.1004,26.1421,442500.0
2006-09-19 10:30:00,31.35,31.98,31.35,31.75,414000.0,26.1504,26.676,26.1504,26.4841,414000.0
2006-09-19 11:00:00,31.75,31.9,31.57,31.57,223900.0,26.4841,26.6092,26.334,26.334,223900.0
2006-09-19 11:30:00,31.57,31.7,31.31,31.35,172100.0,26.334,26.4424,26.1171,26.1504,172100.0
2006-09-19 12:00:00,31.35,31.41,31.24,31.28,208700.0,26.1504,26.2005,26.0587,26.0921,208700.0
2006-09-19 12:30:00,31.28,31.66,31.27,31.63,137600.0,26.0921,26.409,26.0837,26.384,137600.0
2006-09-19 13:00:00,31.64,31.76,31.47,31.73,70800.0,26.3923,26.4924,26.2505,26.4674,70800.0
2006-09-19 13:30:00,31.73,31.74,31.54,31.6,132900.0,26.4674,26.4758,26.3089,26.359,132900.0
2006-09-19 14:00:00,31.59,31.65,31.41,31.5,91100.0,26.3506,26.4007,26.2005,26.2756,91100.0
2006-09-19 14:30:00,31.5,31.6,31.38,31.51,110900.0,26.2756,26.359,26.1755,26.2839,110900.0
2006-09-19 15:00:00,31.52,31.72,31.47,31.72,165900.0,26.2922,26.4591,26.2505,26.4591,165900.0
2006-09-19 15:30:00,31.72,31.83,31.63,31.64,251100.0,26.4591,26.5508,26.384,26.3923,251100.0
2006-09-20 09:30:00,31.75,32.23,31.18,31.3,349700.0,26.4841,26.8845,26.0086,26.1087,349700.0
2006-09-20 10:00:00,31.29,31.86,31.29,31.83,210400.0,26.1004,26.5759,26.1004,26.5508,210400.0
2006-09-20 10:30:00,31.84,31.98,31.6,31.66,185600.0,26.5592,26.676,26.359,26.409,185600.0
2006-09-20 11:00:00,31.64,31.67,31.47,31.5,113500.0,26.3923,26.4174,26.2505,26.2756,113500.0
2006-09-20 11:30:00,31.51,31.52,31.26,31.33,108500.0,26.2839,26.2922,26.0754,26.1338,108500.0
2006-09-20 12:00:00,31.33,31.57,31.33,31.54,61400.0,26.1338,26.334,26.1338,26.3089,61400.0
2006-09-20 12:30:00,31.53,31.64,31.53,31.63,39800.0,26.3006,26.3923,26.3006,26.384,39800.0
2006-09-20 13:00:00,31.63,31.64,31.5,31.5,34800.0,26.384,26.3923,26.2756,26.2756,34800.0
2006-09-20 13:30:00,31.5,31.56,31.49,31.54,39900.0,26.2756,26.3256,26.2672,26.3089,39900.0
2006-09-20 14:00:00,31.54,31.65,31.38,31.4,185700.0,26.3089,26.4007,26.1755,26.1921,185700.0
2006-09-20 14:30:00,31.41,31.45,31.17,31.38,298200.0,26.2005,26.2339,26.0003,26.1755,298200.0
2006-09-20 15:00:00,31.37,31.53,31.29,31.35,150800.0,26.1671,26.3006,26.1004,26.1504,150800.0
2006-09-20 15:30:00,31.35,31.4,31.26,31.3,296200.0,26.1504,26.1921,26.0754,26.1087,296200.0
2006-09-21 09:30:00,31.31,31.58,31.05,31.55,342100.0,26.151,26.3765,25.9338,26.3514,342100.0
2006-09-21 10:00:00,31.55,31.75,31.39,31.66,319500.0,26.3514,26.5185,26.2178,26.4433,319500.0
2006-09-21 10:30:00,31.67,31.86,31.55,31.86,185600.0,26.4516,26.6103,26.3514,26.6103,185600.0
2006-09-21 11:00:00,31.85,32.28,31.8,32.12,317900.0,26.602,26.9611,26.5602,26.8275,317900.0
2006-09-21 11:30:00,32.12,32.18,31.95,32.04,136400.0,26.8275,26.8776,26.6855,26.7607,136400.0
2006-09-21 12:00:00,32.02,32.02,31.54,31.58,187100.0,26.744,26.744,26.3431,26.3765,187100.0
2006-09-21 12:30:00,31.58,31.71,31.44,31.49,180400.0,26.3765,26.485,26.2595,26.3013,180400.0
2006-09-21 13:00:00,31.49,31.52,31.18,31.18,324800.0,26.3013,26.3263,26.0424,26.0424,324800.0
2006-09-21 13:30:00,31.18,31.29,31.1,31.26,262900.0,26.0424,26.1342,25.9756,26.1092,262900.0
2006-09-21 14:00:00,31.26,31.42,31.14,31.14,227900.0,26.1092,26.2428,26.009,26.009,227900.0
2006-09-21 14:30:00,31.14,31.21,30.94,30.97,227800.0,26.009,26.0674,25.8419,25.867,227800.0
2006-09-21 15:00:00,30.96,31.03,30.61,30.62,324200.0,25.8586,25.9171,25.5663,25.5746,324200.0
2006-09-21 15:30:00,30.63,30.83,30.62,30.79,487800.0,25.583,25.75,25.5746,25.7166,487800.0
2006-09-22 09:30:00,30.8,30.8,30.15,30.33,623000.0,25.725,25.725,25.1821,25.3324,623000.0
2006-09-22 10:00:00,30.31,30.98,30.25,30.98,460400.0,25.3157,25.8753,25.2656,25.8753,460400.0
2006-09-22 10:30:00,30.97,30.97,30.51,30.51,284200.0,25.867,25.867,25.4828,25.4828,284200.0
2006-09-22 11:00:00,30.5,31.05,30.49,31.05,241200.0,25.4744,25.9338,25.4661,25.9338,241200.0
2006-09-22 11:30:00,31.04,31.64,31.04,31.5,383600.0,25.9254,26.4266,25.9254,26.3096,383600.0
2006-09-22 12:00:00,31.49,31.62,31.46,31.54,229400.0,26.3013,26.4099,26.2762,26.3431,229400.0
2006-09-22 12:30:00,31.53,31.54,31.41,31.47,81900.0,26.3347,26.3431,26.2345,26.2846,81900.0
2006-09-22 13:00:00,31.47,31.76,31.47,31.65,148200.0,26.2846,26.5268,26.2846,26.4349,148200.0
2006-09-22 13:30:00,31.65,31.74,31.58,31.67,144900.0,26.4349,26.5101,26.3765,26.4516,144900.0
2006-09-22 14:00:00,31.67,31.67,31.34,31.47,163600.0,26.4516,26.4516,26.176,26.2846,163600.0
2006-09-22 14:30:00,31.48,31.49,31.29,31.38,95500.0,26.2929,26.3013,26.1342,26.2094,95500.0
2006-09-22 15:00:00,31.38,31.5,31.35,31.44,161200.0,26.2094,26.3096,26.1844,26.2595,161200.0
2006-09-22 15:30:00,31.44,31.48,31.25,31.34,239900.0,26.2595,26.2929,26.1008,26.176,239900.0
2006-09-25 09:30:00,31.6,31.75,31.05,31.43,328100.0,26.3932,26.5185,25.9338,26.2512,328100.0
2006-09-25 10:00:00,31.42,32.14,31.42,31.6,432600.0,26.2428,26.8442,26.2428,26.3932,432600.0
2006-09-25 10:30:00,31.59,31.66,31.13,31.64,295300.0,26.3848,26.4433,26.0006,26.4266,295300.0
2006-09-25 11:00:00,31.59,31.84,31.54,31.84,118700.0,26.3848,26.5936,26.3431,26.5936,118700.0
2006-09-25 11:30:00,31.84,31.89,31.61,31.7,123900.0,26.5936,26.6354,26.4015,26.4767,123900.0
2006-09-25 12:00:00,31.69,31.82,31.61,31.78,91700.0,26.4683,26.5769,26.4015,26.5435,91700.0
2006-09-25 12:30:00,31.79,32.1,31.78,32.09,182800.0,26.5519,26.8108,26.5435,26.8024,182800.0
2006-09-25 13:00:00,32.1,32.23,31.92,31.95,167000.0,26.8108,26.9194,26.6604,26.6855,167000.0
2006-09-25 13:30:00,31.95,32.21,31.95,32.08,92000.0,26.6855,26.9027,26.6855,26.7941,92000.0
2006-09-25 14:00:00,32.12,32.28,32.06,32.27,144200.0,26.8275,26.9611,26.7774,26.9528,144200.0
2006-09-25 14:30:00,32.27,32.59,32.23,32.56,203800.0,26.9528,27.22,26.9194,27.195,203800.0
2006-09-25 15:00:00,32.57,32.8,32.56,32.7,301600.0,27.2033,27.3954,27.195,27.3119,301600.0
2006-09-25 15:30:00,32.7,32.74,32.6,32.66,386900.0,27.3119,27.3453,27.2284,27.2785,386900.0
2006-09-26 09:30:00,32.15,33.06,32.1,33.06,402800.0,26.8525,27.6126,26.8108,27.6126,402800.0
2006-09-26 10:00:00,33.02,33.84,32.96,33.72,693800.0,27.5792,28.2641,27.5291,28.1638,693800.0
2006-09-26 10:30:00,33.74,33.79,33.27,33.37,395700.0,28.1806,28.2223,27.788,27.8715,395700.0
2006-09-26 11:00:00,33.37,33.42,33.01,33.04,259500.0,27.8715,27.9133,27.5708,27.5959,259500.0
2006-09-26 11:30:00,33.05,33.09,32.75,32.75,388400.0,27.6042,27.6377,27.3537,27.3537,388400.0
2006-09-26 12:00:00,32.75,32.97,32.73,32.93,210200.0,27.3537,27.5374,27.337,27.504,210200.0
2006-09-26 12:30:00,32.92,32.99,32.86,32.94,216400.0,27.4957,27.5541,27.4456,27.5124,216400.0
2006-09-26 13:00:00,32.94,33.35,32.88,33.26,227700.0,27.5124,27.8548,27.4623,27.7796,227700.0
2006-09-26 13:30:00,33.27,33.4,33.14,33.39,231000.0,27.788,27.8966,27.6794,27.8882,231000.0
2006-09-26 14:00:00,33.39,33.45,33.21,33.23,273400.0,27.8882,27.9383,27.7379,27.7546,273400.0
2006-09-26 14:30:00,33.23,33.3,33.16,33.22,312300.0,27.7546,27.8131,27.6961,27.7462,312300.0
2006-09-26 15:00:00,33.22,33.38,33.16,33.35,351100.0,27.7462,27.8799,27.6961,27.8548,351100.0
2006-09-26 15:30:00,33.35,33.42,33.14,33.23,374700.0,27.8548,27.9133,27.6794,27.7546,374700.0
2006-09-27 09:30:00,33.23,33.26,32.77,32.86,372000.0,27.7546,27.7796,27.3704,27.4456,372000.0
2006-09-27 10:00:00,32.86,33.92,32.86,33.21,714100.0,27.4456,28.3309,27.4456,27.7379,714100.0
2006-09-27 10:30:00,33.21,33.49,33.0,33.07,269700.0,27.7379,27.9717,27.5625,27.6209,269700.0
2006-09-27 11:00:00,33.09,33.11,32.92,33.06,274500.0,27.6377,27.6544,27.4957,27.6126,274500.0
2006-09-27 11:30:00,33.05,33.2,32.74,32.75,182300.0,27.6042,27.7295,27.3453,27.3537,182300.0
2006-09-27 12:00:00,32.76,32.76,32.56,32.62,268900.0,27.362,27.362,27.195,27.2451,268900.0
2006-09-27 12:30:00,32.62,32.71,32.43,32.5,212400.0,27.2451,27.3203,27.0864,27.1449,212400.0
2006-09-27 13:00:00,32.5,32.57,32.23,32.25,128400.0,27.1449,27.2033,26.9194,26.9361,128400.0
2006-09-27 13:30:00,32.24,32.37,32.15,32.22,224100.0,26.9277,27.0363,26.8525,26.911,224100.0
2006-09-27 14:00:00,32.23,32.25,32.1,32.18,174000.0,26.9194,26.9361,26.8108,26.8776,174000.0
2006-09-27 14:30:00,32.18,32.44,32.13,32.37,229000.0,26.8776,27.0948,26.8358,27.0363,229000.0
2006-09-27 15:00:00,32.37,32.37,32.07,32.16,210200.0,27.0363,27.0363,26.7857,26.8609,210200.0
2006-09-27 15:30:00,32.16,32.58,32.16,32.46,278900.0,26.8609,27.2117,26.8609,27.1115,278900.0
2006-09-28 09:30:00,32.55,32.93,32.1,32.41,305700.0,27.1866,27.504,26.8108,27.0697,305700.0
2006-09-28 10:00:00,32.36,32.75,32.34,32.61,154400.0,27.0279,27.3537,27.0112,27.2367,154400.0
2006-09-28 10:30:00,32.61,32.66,32.15,32.18,86600.0,27.2367,27.2785,26.8525,26.8776,86600.0
2006-09-28 11:00:00,32.19,32.19,31.97,31.98,108700.0,26.886,26.886,26.7022,26.7106,108700.0
2006-09-28 11:30:00,31.97,32.12,31.95,31.98,106900.0,26.7022,26.8275,26.6855,26.7106,106900.0
2006-09-28 12:00:00,31.98,32.05,31.93,31.96,115500.0,26.7106,26.769,26.6688,26.6938,115500.0
2006-09-28 12:30:00,31.96,32.17,31.96,32.16,116900.0,26.6938,26.8692,26.6938,26.8609,116900.0
2006-09-28 13:00:00,32.17,32.41,32.14,32.38,150700.0,26.8692,27.0697,26.8442,27.0446,150700.0
2006-09-28 13:30:00,32.38,32.71,32.34,32.63,220900.0,27.0446,27.3203,27.0112,27.2534,220900.0
2006-09-28 14:00:00,32.62,32.82,32.61,32.74,157400.0,27.2451,27.4121,27.2367,27.3453,157400.0
2006-09-28 14:30:00,32.75,32.89,32.69,32.76,155000.0,27.3537,27.4706,27.3036,27.362,155000.0
2006-09-28 15:00:00,32.75,32.9,32.68,32.8,184200.0,27.3537,27.479,27.2952,27.3954,184200.0
2006-09-28 15:30:00,32.8,32.89,32.75,32.81,353400.0,27.3954,27.4706,27.3537,27.4038,353400.0
2006-09-29 09:30:00,32.78,33.14,32.64,32.68,351300.0,27.3787,27.6794,27.2618,27.2952,351300.0
2006-09-29 10:00:00,32.67,33.02,32.27,32.33,364500.0,27.2869,27.5792,26.9528,27.0029,364500.0
2006-09-29 10:30:00,32.31,32.4,32.15,32.25,210700.0,26.9862,27.0613,26.8525,26.9361,210700.0
2006-09-29 11:00:00,32.26,32.32,32.19,32.21,138000.0,26.9444,26.9945,26.886,26.9027,138000.0
2006-09-29 11:30:00,32.21,32.44,32.21,32.42,81900.0,26.9027,27.0948,26.9027,27.0781,81900.0
2006-09-29 12:00:00,32.42,32.49,32.4,32.46,73500.0,27.0781,27.1365,27.0613,27.1115,73500.0
2006-09-29 12:30:00,32.46,32.51,32.41,32.41,55400.0,27.1115,27.1532,27.0697,27.0697,55400.0
2006-09-29 13:00:00,32.42,32.42,32.17,32.18,63100.0,27.0781,27.0781,26.8692,26.8776,63100.0
2006-09-29 13:30:00,32.18,32.19,32.11,32.13,72300.0,26.8776,26.886,26.8191,26.8358,72300.0
2006-09-29 14:00:00,32.13,32.17,32.05,32.08,77500.0,26.8358,26.8692,26.769,26.7941,77500.0
2006-09-29 14:30:00,32.07,32.12,31.9,31.9,156500.0,26.7857,26.8275,26.6437,26.6437,156500.0
2006-09-29 15:00:00,31.91,31.94,31.76,31.91,270900.0,26.6521,26.6771,26.5268,26.6521,270900.0
2006-09-29 15:30:00,31.9,31.94,31.82,31.9,460400.0,26.6437,26.6771,26.5769,26.6437,460400.0
2006-10-02 09:30:00,31.92,31.92,31.35,31.5,231800.0,26.6604,26.6604,26.1844,26.3096,231800.0
2006-10-02 10:00:00,31.55,31.99,31.52,31.7,351000.0,26.3514,26.7189,26.3263,26.4767,351000.0
2006-10-02 10:30:00,31.7,31.98,31.57,31.93,157700.0,26.4767,26.7106,26.3681,26.6688,157700.0
2006-10-02 11:00:00,31.93,32.44,31.88,32.35,261000.0,26.6688,27.0948,26.627,27.0196,261000.0
2006-10-02 11:30:00,32.36,32.79,32.34,32.64,208400.0,27.0279,27.3871,27.0112,27.2618,208400.0
2006-10-02 12:00:00,32.64,32.91,32.45,32.45,195700.0,27.2618,27.4873,27.1031,27.1031,195700.0
2006-10-02 12:30:00,32.46,32.75,32.45,32.65,126900.0,27.1115,27.3537,27.1031,27.2702,126900.0
2006-10-02 13:00:00,32.64,32.86,32.63,32.78,113400.0,27.2618,27.4456,27.2534,27.3787,113400.0
2006-10-02 13:30:00,32.78,32.8,32.52,32.61,233800.0,27.3787,27.3954,27.1616,27.2367,233800.0
2006-10-02 14:00:00,32.61,32.62,32.43,32.5,174600.0,27.2367,27.2451,27.0864,27.1449,174600.0
2006-10-02 14:30:00,32.51,32.52,32.28,32.33,119600.0,27.1532,27.1616,26.9611,27.0029,119600.0
2006-10-02 15:00:00,32.33,32.44,32.23,32.42,142900.0,27.0029,27.0948,26.9194,27.0781,142900.0
2006-10-02 15:30:00,32.4,32.54,32.38,32.48,242500.0,27.0613,27.1783,27.0446,27.1282,242500.0
2006-10-03 09:30:00,31.98,32.09,31.63,31.73,592800.0,26.7106,26.8024,26.4182,26.5017,592800.0
2006-10-03 10:00:00,31.72,31.79,31.35,31.54,491200.0,26.4934,26.5519,26.1844,26.3431,491200.0
2006-10-03 10:30:00,31.54,32.25,31.46,31.82,265000.0,26.3431,26.9361,26.2762,26.5769,265000.0
2006-10-03 11:00:00,31.81,32.08,31.73,32.08,231300.0,26.5686,26.7941,26.5017,26.7941,231300.0
2006-10-03 11:30:00,32.05,32.08,31.74,31.75,175900.0,26.769,26.7941,26.5101,26.5185,175900.0
2006-10-03 12:00:00,31.75,32.09,31.74,32.02,123200.0,26.5185,26.8024,26.5101,26.744,123200.0
2006-10-03 12:30:00,32.02,32.1,31.87,31.89,137500.0,26.744,26.8108,26.6187,26.6354,137500.0
2006-10-03 13:00:00,31.89,31.95,31.73,31.75,185400.0,26.6354,26.6855,26.5017,26.5185,185400.0
2006-10-03 13:30:00,31.75,31.81,31.7,31.75,177900.0,26.5185,26.5686,26.4767,26.5185,177900.0
2006-10-03 14:00:00,31.75,31.92,31.71,31.73,144800.0,26.5185,26.6604,26.485,26.5017,144800.0
2006-10-03 14:30:00,31.73,31.82,31.72,31.75,134000.0,26.5017,26.5769,26.4934,26.5185,134000.0
2006-10-03 15:00:00,31.75,31.91,31.73,31.73,145900.0,26.5185,26.6521,26.5017,26.5017,145900.0
2006-10-03 15:30:00,31.73,31.81,31.67,31.71,288300.0,26.5017,26.5686,26.4516,26.485,288300.0
2006-10-04 09:30:00,31.62,31.83,31.39,31.81,291300.0,26.4099,26.5853,26.2178,26.5686,291300.0
2006-10-04 10:00:00,31.81,31.87,31.32,31.65,306700.0,26.5686,26.6187,26.1593,26.4349,306700.0
2006-10-04 10:30:00,31.65,31.9,31.65,31.75,231600.0,26.4349,26.6437,26.4349,26.5185,231600.0
2006-10-04 11:00:00,31.75,31.78,31.6,31.73,200200.0,26.5185,26.5435,26.3932,26.5017,200200.0
2006-10-04 11:30:00,31.73,32.0,31.72,32.0,170200.0,26.5017,26.7273,26.4934,26.7273,170200.0
2006-10-04 12:00:00,32.0,32.21,31.96,32.11,98200.0,26.7273,26.9027,26.6938,26.8191,98200.0
2006-10-04 12:30:00,32.12,32.18,32.05,32.06,128900.0,26.8275,26.8776,26.769,26.7774,128900.0
2006-10-04 13:00:00,32.07,32.1,31.88,32.02,105500.0,26.7857,26.8108,26.627,26.744,105500.0
2006-10-04 13:30:00,32.01,32.17,32.01,32.1,221300.0,26.7356,26.8692,26.7356,26.8108,221300.0
2006-10-04 14:00:00,32.1,32.29,32.06,32.25,192500.0,26.8108,26.9695,26.7774,26.9361,192500.0
2006-10-04 14:30:00,32.25,32.55,32.19,32.51,173000.0,26.9361,27.1866,26.886,27.1532,173000.0
2006-10-04 15:00:00,32.5,32.58,32.28,32.29,165800.0,27.1449,27.2117,26.9611,26.9695,165800.0
2006-10-04 15:30:00,32.28,32.4,32.24,32.32,204700.0,26.9611,27.0613,26.9277,26.9945,204700.0
2006-10-05 09:30:00,32.17,32.6,32.03,32.17,263900.0,26.8692,27.2284,26.7523,26.8692,263900.0
2006-10-05 10:00:00,32.17,32.29,32.03,32.08,188200.0,26.8692,26.9695,26.7523,26.7941,188200.0
2006-10-05 10:30:00,32.07,32.13,31.81,31.85,178600.0,26.7857,26.8358,26.5686,26.602,178600.0
2006-10-05 11:00:00,31.83,32.03,31.8,31.93,211200.0,26.5853,26.7523,26.5602,26.6688,211200.0
2006-10-05 11:30:00,31.93,32.05,31.9,31.98,146600.0,26.6688,26.769,26.6437,26.7106,146600.0
2006-10-05 12:00:00,31.98,31.99,31.8,31.83,107700.0,26.7106,26.7189,26.5602,26.5853,107700.0
2006-10-05 12:30:00,31.84,31.84,31.68,31.78,139700.0,26.5936,26.5936,26.46,26.5435,139700.0
2006-10-05 13:00:00,31.78,31.97,31.77,31.92,114400.0,26.5435,26.7022,26.5352,26.6604,114400.0
2006-10-05 13:30:00,31.92,32.1,31.85,31.9,92500.0,26.6604,26.8108,26.602,26.6437,92500.0
2006-10-05 14:00:00,31.91,32.15,31.89,32.02,198200.0,26.6521,26.8525,26.6354,26.744,198200.0
2006-10-05 14:30:00,32.02,32.09,32.0,32.06,72600.0,26.744,26.8024,26.7273,26.7774,72600.0
2006-10-05 15:00:00,32.06,32.22,32.04,32.1,116100.0,26.7774,26.911,26.7607,26.8108,116100.0
2006-10-05 15:30:00,32.1,32.17,32.04,32.1,164600.0,26.8108,26.8692,26.7607,26.8108,164600.0
2006-10-06 09:30:00,31.98,31.99,31.7,31.78,327300.0,26.7106,26.7189,26.4767,26.5435,327300.0
2006-10-06 10:00:00,31.78,31.88,31.69,31.75,256300.0,26.5435,26.627,26.4683,26.5185,256300.0
2006-10-06 10:30:00,31.75,32.08,31.75,32.01,139700.0,26.5185,26.7941,26.5185,26.7356,139700.0
2006-10-06 11:00:00,32.0,32.02,31.8,31.86,137600.0,26.7273,26.744,26.5602,26.6103,137600.0
2006-10-06 11:30:00,31.86,31.87,31.72,31.79,172600.0,26.6103,26.6187,26.4934,26.5519,172600.0
2006-10-06 12:00:00,31.79,32.0,31.74,31.86,180800.0,26.5519,26.7273,26.5101,26.6103,180800.0
2006-10-06 12:30:00,31.86,31.88,31.62,31.65,159300.0,26.6103,26.627,26.4099,26.4349,159300.0
2006-10-06 13:00:00,31.65,31.86,31.65,31.86,127100.0,26.4349,26.6103,26.4349,26.6103,127100.0
2006-10-06 13:30:00,31.86,31.99,31.81,31.95,141500.0,26.6103,26.7189,26.5686,26.6855,141500.0
2006-10-06 14:00:00,31.95,31.97,31.86,31.91,110800.0,26.6855,26.7022,26.6103,26.6521,110800.0
2006-10-06 14:30:00,31.91,32.07,31.91,31.95,144200.0,26.6521,26.7857,26.6521,26.6855,144200.0
2006-10-06 15:00:00,31.93,32.02,31.92,31.96,132000.0,26.6688,26.744,26.6604,26.6938,132000.0
2006-10-06 15:30:00,31.96,32.31,31.95,32.17,391900.0,26.6938,26.9862,26.6855,26.8692,391900.0
2006-10-09 09:30:00,31.89,32.45,31.64,32.2,345200.0,26.6354,27.1031,26.4266,26.8943,345200.0
2006-10-09 10:00:00,32.21,32.28,31.82,32.11,245100.0,26.9027,26.9611,26.5769,26.8191,245100.0
2006-10-09 10:30:00,32.12,32.19,32.03,32.18,88200.0,26.8275,26.886,26.7523,26.8776,88200.0
2006-10-09 11:00:00,32.18,32.65,32.16,32.63,108800.0,26.8776,27.2702,26.8609,27.2534,108800.0
2006-10-09 11:30:00,32.59,32.92,32.58,32.8,134400.0,27.22,27.4957,27.2117,27.3954,134400.0
2006-10-09 12:00:00,32.82,32.9,32.54,32.72,117600.0,27.4121,27.479,27.1783,27.3286,117600.0
2006-10-09 12:30:00,32.73,33.14,32.73,32.96,132700.0,27.337,27.6794,27.337,27.5291,132700.0
2006-10-09 13:00:00,32.95,33.26,32.94,33.21,138400.0,27.5207,27.7796,27.5124,27.7379,138400.0
2006-10-09 13:30:00,33.21,33.34,33.12,33.19,169400.0,27.7379,27.8465,27.6627,27.7212,169400.0
2006-10-09 14:00:00,33.19,33.31,33.17,33.3,170600.0,27.7212,27.8214,27.7045,27.8131,170600.0
2006-10-09 14:30:00,33.3,33.31,33.1,33.23,206800.0,27.8131,27.8214,27.646,27.7546,206800.0
2006-10-09 15:00:00,33.22,33.23,33.1,33.1,158900.0,27.7462,27.7546,27.646,27.646,158900.0
2006-10-09 15:30:00,33.11,33.11,32.95,32.99,269500.0,27.6544,27.6544,27.5207,27.5541,269500.0
2006-10-10 09:30:00,33.4,34.3,33.4,34.14,613600.0,27.8966,28.6483,27.8966,28.5146,613600.0
2006-10-10 10:00:00,34.13,34.41,34.09,34.21,389800.0,28.5063,28.7402,28.4729,28.5731,389800.0
2006-10-10 10:30:00,34.21,34.29,33.86,34.05,371500.0,28.5731,28.6399,28.2808,28.4395,371500.0
2006-10-10 11:00:00,34.04,34.36,33.97,34.33,241100.0,28.4311,28.6984,28.3727,28.6733,241100.0
2006-10-10 11:30:00,34.32,34.36,34.13,34.19,397300.0,28.665,28.6984,28.5063,28.5564,397300.0
2006-10-10 12:00:00,34.19,34.33,34.06,34.14,245000.0,28.5564,28.6733,28.4478,28.5146,245000.0
2006-10-10 12:30:00,34.11,34.18,34.04,34.1,217000.0,28.4896,28.5481,28.4311,28.4812,217000.0
2006-10-10 13:00:00,34.09,34.25,34.05,34.11,196700.0,28.4729,28.6065,28.4395,28.4896,196700.0
2006-10-10 13:30:00,34.12,34.12,33.95,33.95,181300.0,28.4979,28.4979,28.3559,28.3559,181300.0
2006-10-10 14:00:00,33.96,34.05,33.92,34.02,248000.0,28.3643,28.4395,28.3309,28.4144,248000.0
2006-10-10 14:30:00,34.04,34.11,33.98,34.04,242200.0,28.4311,28.4896,28.381,28.4311,242200.0
2006-10-10 15:00:00,34.04,34.22,34.04,34.18,260400.0,28.4311,28.5815,28.4311,28.5481,260400.0
2006-10-10 15:30:00,34.18,34.22,33.97,34.05,396200.0,28.5481,28.5815,28.3727,28.4395,396200.0
2006-10-11 09:30:00,33.82,34.3,33.76,34.0,338500.0,28.2474,28.6483,28.1973,28.3977,338500.0
2006-10-11 10:00:00,34.01,34.06,33.85,33.92,228400.0,28.4061,28.4478,28.2724,28.3309,228400.0
2006-10-11 10:30:00,33.93,34.05,33.84,33.85,116800.0,28.3392,28.4395,28.2641,28.2724,116800.0
2006-10-11 11:00:00,33.86,33.91,33.79,33.87,140800.0,28.2808,28.3225,28.2223,28.2891,140800.0
2006-10-11 11:30:00,33.88,33.88,33.72,33.77,198400.0,28.2975,28.2975,28.1638,28.2056,198400.0
2006-10-11 12:00:00,33.78,33.8,33.69,33.79,166900.0,28.214,28.2307,28.1388,28.2223,166900.0
2006-10-11 12:30:00,33.79,33.85,33.7,33.81,204900.0,28.2223,28.2724,28.1471,28.239,204900.0
2006-10-11 13:00:00,33.81,33.83,33.71,33.73,51900.0,28.239,28.2557,28.1555,28.1722,51900.0
2006-10-11 13:30:00,33.73,33.83,33.69,33.71,106300.0,28.1722,28.2557,28.1388,28.1555,106300.0
2006-10-11 14:00:00,33.72,33.73,33.27,33.3,335600.0,28.1638,28.1722,27.788,27.8131,335600.0
2006-10-11 14:30:00,33.29,33.39,33.18,33.24,325900.0,27.8047,27.8882,27.7128,27.7629,325900.0
2006-10-11 15:00:00,33.22,33.47,33.16,33.37,202700.0,27.7462,27.955,27.6961,27.8715,202700.0
2006-10-11 15:30:00,33.37,33.6,33.34,33.49,276100.0,27.8715,28.0636,27.8465,27.9717,276100.0
2006-10-12 09:30:00,33.75,34.11,33.74,33.92,211100.0,28.1889,28.4896,28.1806,28.3309,211100.0
2006-10-12 10:00:00,33.92,34.16,33.92,34.06,309000.0,28.3309,28.5313,28.3309,28.4478,309000.0
2006-10-12 10:30:00,34.07,34.22,34.03,34.2,148900.0,28.4562,28.5815,28.4228,28.5648,148900.0
2006-10-12 11:00:00,34.2,34.24,34.19,34.21,97500.0,28.5648,28.5982,28.5564,28.5731,97500.0
2006-10-12 11:30:00,34.19,34.3,34.11,34.25,144800.0,28.5564,28.6483,28.4896,28.6065,144800.0
2006-10-12 12:00:00,34.25,34.38,34.03,34.08,84900.0,28.6065,28.7151,28.4228,28.4645,84900.0
2006-10-12 12:30:00,34.08,34.35,34.08,34.35,120700.0,28.4645,28.69,28.4645,28.69,120700.0
2006-10-12 13:00:00,34.35,34.38,34.26,34.32,75300.0,28.69,28.7151,28.6149,28.665,75300.0
2006-10-12 13:30:00,34.32,34.35,34.11,34.14,80600.0,28.665,28.69,28.4896,28.5146,80600.0
2006-10-12 14:00:00,34.13,34.3,34.1,34.3,149200.0,28.5063,28.6483,28.4812,28.6483,149200.0
2006-10-12 14:30:00,34.28,34.37,34.27,34.33,102400.0,28.6316,28.7067,28.6232,28.6733,102400.0
2006-10-12 15:00:00,34.33,34.34,34.22,34.32,200600.0,28.6733,28.6817,28.5815,28.665,200600.0
2006-10-12 15:30:00,34.32,34.42,34.25,34.36,281600.0,28.665,28.7485,28.6065,28.6984,281600.0
2006-10-13 09:30:00,33.86,33.87,33.48,33.66,514900.0,28.2808,28.2891,27.9634,28.1137,514900.0
2006-10-13 10:00:00,33.66,33.71,33.35,33.41,360000.0,28.1137,28.1555,27.8548,27.9049,360000.0
2006-10-13 10:30:00,33.4,33.65,33.36,33.52,293500.0,27.8966,28.1054,27.8632,27.9968,293500.0
2006-10-13 11:00:00,33.51,33.57,33.28,33.29,196400.0,27.9884,28.0386,27.7963,27.8047,196400.0
2006-10-13 11:30:00,33.28,33.33,33.1,33.18,158800.0,27.7963,27.8381,27.646,27.7128,158800.0
2006-10-13 12:00:00,33.17,33.22,33.02,33.03,172500.0,27.7045,27.7462,27.5792,27.5875,172500.0
2006-10-13 12:30:00,33.03,33.13,33.0,33.05,257400.0,27.5875,27.6711,27.5625,27.6042,257400.0
2006-10-13 13:00:00,33.06,33.1,32.83,32.91,253800.0,27.6126,27.646,27.4205,27.4873,253800.0
2006-10-13 13:30:00,32.91,32.97,32.85,32.85,190300.0,27.4873,27.5374,27.4372,27.4372,190300.0
2006-10-13 14:00:00,32.85,32.92,32.78,32.9,204200.0,27.4372,27.4957,27.3787,27.479,204200.0
2006-10-13 14:30:00,32.9,32.97,32.83,32.88,168800.0,27.479,27.5374,27.4205,27.4623,168800.0
2006-10-13 15:00:00,32.88,32.95,32.82,32.9,234200.0,27.4623,27.5207,27.4121,27.479,234200.0
2006-10-13 15:30:00,32.9,32.94,32.82,32.87,403200.0,27.479,27.5124,27.4121,27.4539,403200.0
2006-10-16 09:30:00,33.0,33.36,32.88,32.92,344900.0,27.5625,27.8632,27.4623,27.4957,344900.0
2006-10-16 10:00:00,32.94,33.23,32.92,33.01,470400.0,27.5124,27.7546,27.4957,27.5708,470400.0
2006-10-16 10:30:00,33.01,33.04,32.93,33.0,149800.0,27.5708,27.5959,27.504,27.5625,149800.0
2006-10-16 11:00:00,33.0,33.18,33.0,33.16,227400.0,27.5625,27.7128,27.5625,27.6961,227400.0
2006-10-16 11:30:00,33.17,33.17,33.09,33.13,111400.0,27.7045,27.7045,27.6377,27.6711,111400.0
2006-10-16 12:00:00,33.11,33.15,33.05,33.05,73900.0,27.6544,27.6878,27.6042,27.6042,73900.0
2006-10-16 12:30:00,33.06,33.09,32.88,32.88,113800.0,27.6126,27.6377,27.4623,27.4623,113800.0
2006-10-16 13:00:00,32.89,32.95,32.78,32.81,75900.0,27.4706,27.5207,27.3787,27.4038,75900.0
2006-10-16 13:30:00,32.81,32.87,32.77,32.82,92800.0,27.4038,27.4539,27.3704,27.4121,92800.0
2006-10-16 14:00:00,32.83,32.94,32.8,32.93,70000.0,27.4205,27.5124,27.3954,27.504,70000.0
2006-10-16 14:30:00,32.94,33.02,32.93,32.97,96400.0,27.5124,27.5792,27.504,27.5374,96400.0
2006-10-16 15:00:00,32.97,32.97,32.84,32.86,100000.0,27.5374,27.5374,27.4288,27.4456,100000.0
2006-10-16 15:30:00,32.86,32.91,32.81,32.85,191800.0,27.4456,27.4873,27.4038,27.4372,191800.0
2006-10-17 09:30:00,32.75,32.78,32.41,32.74,434900.0,27.3537,27.3787,27.0697,27.3453,434900.0
2006-10-17 10:00:00,32.73,32.94,32.36,32.41,401100.0,27.337,27.5124,27.0279,27.0697,401100.0
2006-10-17 10:30:00,32.41,32.46,32.26,32.34,184100.0,27.0697,27.1115,26.9444,27.0112,184100.0
2006-10-17 11:00:00,32.35,32.4,32.3,32.39,130900.0,27.0196,27.0613,26.9778,27.053,130900.0
2006-10-17 11:30:00,32.38,32.48,32.33,32.47,133100.0,27.0446,27.1282,27.0029,27.1198,133100.0
2006-10-17 12:00:00,32.45,32.56,32.36,32.48,231300.0,27.1031,27.195,27.0279,27.1282,231300.0
2006-10-17 12:30:00,32.46,32.49,32.41,32.46,59900.0,27.1115,27.1365,27.0697,27.1115,59900.0
2006-10-17 13:00:00,32.46,32.79,32.46,32.53,594000.0,27.1115,27.3871,27.1115,27.1699,594000.0
2006-10-17 13:30:00,32.54,32.55,32.18,32.34,338100.0,27.1783,27.1866,26.8776,27.0112,338100.0
2006-10-17 14:00:00,32.34,32.5,32.27,32.33,125600.0,27.0112,27.1449,26.9528,27.0029,125600.0
2006-10-17 14:30:00,32.34,32.36,32.26,32.26,154400.0,27.0112,27.0279,26.9444,26.9444,154400.0
2006-10-17 15:00:00,32.27,32.33,32.19,32.24,301000.0,26.9528,27.0029,26.886,26.9277,301000.0
2006-10-17 15:30:00,32.24,32.36,32.15,32.28,305500.0,26.9277,27.0279,26.8525,26.9611,305500.0
2006-10-18 09:30:00,32.7,32.8,32.0,32.22,476900.0,27.3119,27.3954,26.7273,26.911,476900.0
2006-10-18 10:00:00,32.18,32.49,32.13,32.49,270800.0,26.8776,27.1365,26.8358,27.1365,270800.0
2006-10-18 10:30:00,32.48,32.53,32.35,32.48,133100.0,27.1282,27.1699,27.0196,27.1282,133100.0
2006-10-18 11:00:00,32.47,32.53,32.36,32.47,127300.0,27.1198,27.1699,27.0279,27.1198,127300.0
2006-10-18 11:30:00,32.48,32.53,32.44,32.5,101200.0,27.1282,27.1699,27.0948,27.1449,101200.0
2006-10-18 12:00:00,32.5,32.53,32.37,32.4,133500.0,27.1449,27.1699,27.0363,27.0613,133500.0
2006-10-18 12:30:00,32.41,32.41,32.16,32.16,115000.0,27.0697,27.0697,26.8609,26.8609,115000.0
2006-10-18 13:00:00,32.16,32.16,31.97,32.01,99800.0,26.8609,26.8609,26.7022,26.7356,99800.0
2006-10-18 13:30:00,32.01,32.05,31.9,31.93,117400.0,26.7356,26.769,26.6437,26.6688,117400.0
2006-10-18 14:00:00,31.94,31.99,31.83,31.93,218500.0,26.6771,26.7189,26.5853,26.6688,218500.0
2006-10-18 14:30:00,31.92,32.04,31.85,31.91,273600.0,26.6604,26.7607,26.602,26.6521,273600.0
2006-10-18 15:00:00,31.91,31.97,31.79,31.79,240900.0,26.6521,26.7022,26.5519,26.5519,240900.0
2006-10-18 15:30:00,31.79,31.87,31.75,31.84,307300.0,26.5519,26.6187,26.5185,26.5936,307300.0
2006-10-19 09:30:00,32.2,32.5,32.1,32.46,256600.0,26.8943,27.1449,26.8108,27.1115,256600.0
2006-10-19 10:00:00,32.46,32.5,32.22,32.23,338500.0,27.1115,27.1449,26.911,26.9194,338500.0
2006-10-19 10:30:00,32.23,32.26,32.02,32.03,269300.0,26.9194,26.9444,26.744,26.7523,269300.0
2006-10-19 11:00:00,32.02,32.02,31.78,31.85,155400.0,26.744,26.744,26.5435,26.602,155400.0
2006-10-19 11:30:00,31.84,31.84,31.7,31.71,137300.0,26.5936,26.5936,26.4767,26.485,137300.0
2006-10-19 12:00:00,31.7,31.71,31.5,31.54,203200.0,26.4767,26.485,26.3096,26.3431,203200.0
2006-10-19 12:30:00,31.54,31.67,31.48,31.6,256900.0,26.3431,26.4516,26.2929,26.3932,256900.0
2006-10-19 13:00:00,31.6,32.0,31.6,31.89,164200.0,26.3932,26.7273,26.3932,26.6354,164200.0
2006-10-19 13:30:00,31.9,32.09,31.88,31.98,162800.0,26.6437,26.8024,26.627,26.7106,162800.0
2006-10-19 14:00:00,31.99,32.06,31.9,31.99,121900.0,26.7189,26.7774,26.6437,26.7189,121900.0
2006-10-19 14:30:00,32.0,32.02,31.81,31.98,231400.0,26.7273,26.744,26.5686,26.7106,231400.0
2006-10-19 15:00:00,31.98,32.26,31.98,32.15,192700.0,26.7106,26.9444,26.7106,26.8525,192700.0
2006-10-19 15:30:00,32.15,32.21,31.9,31.92,472000.0,26.8525,26.9027,26.6437,26.6604,472000.0
2006-10-20 09:30:00,32.0,32.01,31.31,31.37,398400.0,26.7273,26.7356,26.151,26.2011,398400.0
2006-10-20 10:00:00,31.37,31.49,31.25,31.49,466900.0,26.2011,26.3013,26.1008,26.3013,466900.0
2006-10-20 10:30:00,31.49,31.49,31.29,31.4,201900.0,26.3013,26.3013,26.1342,26.2261,201900.0
2006-10-20 11:00:00,31.41,31.55,31.4,31.46,126400.0,26.2345,26.3514,26.2261,26.2762,126400.0
2006-10-20 11:30:00,31.46,31.55,31.38,31.41,159500.0,26.2762,26.3514,26.2094,26.2345,159500.0
2006-10-20 12:00:00,31.4,31.5,31.31,31.35,117300.0,26.2261,26.3096,26.151,26.1844,117300.0
2006-10-20 12:30:00,31.35,31.42,31.33,31.36,136300.0,26.1844,26.2428,26.1677,26.1927,136300.0
2006-10-20 13:00:00,31.36,31.42,31.36,31.38,61200.0,26.1927,26.2428,26.1927,26.2094,61200.0
2006-10-20 13:30:00,31.38,31.38,31.21,31.22,113500.0,26.2094,26.2094,26.0674,26.0758,113500.0
2006-10-20 14:00:00,31.22,31.29,31.2,31.25,169900.0,26.0758,26.1342,26.0591,26.1008,169900.0
2006-10-20 14:30:00,31.25,31.3,31.22,31.29,135600.0,26.1008,26.1426,26.0758,26.1342,135600.0
2006-10-20 15:00:00,31.3,31.33,31.26,31.3,269300.0,26.1426,26.1677,26.1092,26.1426,269300.0
2006-10-20 15:30:00,31.3,31.35,31.22,31.33,545700.0,26.1426,26.1844,26.0758,26.1677,545700.0
2006-10-23 09:30:00,31.14,31.42,30.98,31.03,276200.0,26.009,26.2428,25.8753,25.9171,276200.0
2006-10-23 10:00:00,31.02,31.37,30.99,31.37,318700.0,25.9087,26.2011,25.8837,26.2011,318700.0
2006-10-23 10:30:00,31.36,31.49,31.33,31.39,161600.0,26.1927,26.3013,26.1677,26.2178,161600.0
2006-10-23 11:00:00,31.39,31.39,31.17,31.18,180600.0,26.2178,26.2178,26.034,26.0424,180600.0
2006-10-23 11:30:00,31.17,31.2,31.06,31.09,146600.0,26.034,26.0591,25.9421,25.9672,146600.0
2006-10-23 12:00:00,31.09,31.2,31.04,31.17,152300.0,25.9672,26.0591,25.9254,26.034,152300.0
2006-10-23 12:30:00,31.18,31.2,31.05,31.05,176200.0,26.0424,26.0591,25.9338,25.9338,176200.0
2006-10-23 13:00:00,31.06,31.1,31.04,31.1,113000.0,25.9421,25.9756,25.9254,25.9756,113000.0
2006-10-23 13:30:00,31.11,31.14,31.02,31.02,110700.0,25.9839,26.009,25.9087,25.9087,110700.0
2006-10-23 14:00:00,31.03,31.11,30.82,30.83,243600.0,25.9171,25.9839,25.7417,25.75,243600.0
2006-10-23 14:30:00,30.84,30.93,30.79,30.91,251000.0,25.7584,25.8336,25.7166,25.8169,251000.0
2006-10-23 15:00:00,30.91,31.1,30.91,31.02,279400.0,25.8169,25.9756,25.8169,25.9087,279400.0
2006-10-23 15:30:00,31.03,31.21,31.02,31.11,377500.0,25.9171,26.0674,25.9087,25.9839,377500.0
2006-10-24 09:30:00,31.11,31.55,30.8,31.43,280300.0,25.9839,26.3514,25.725,26.2512,280300.0
2006-10-24 10:00:00,31.43,31.77,31.39,31.59,264100.0,26.2512,26.5352,26.2178,26.3848,264100.0
2006-10-24 10:30:00,31.59,31.63,31.41,31.49,154100.0,26.3848,26.4182,26.2345,26.3013,154100.0
2006-10-24 11:00:00,31.48,31.54,31.38,31.53,135500.0,26.2929,26.3431,26.2094,26.3347,135500.0
2006-10-24 11:30:00,31.54,31.57,31.44,31.51,116500.0,26.3431,26.3681,26.2595,26.318,116500.0
2006-10-24 12:00:00,31.5,31.61,31.48,31.51,94900.0,26.3096,26.4015,26.2929,26.318,94900.0
2006-10-24 12:30:00,31.51,31.6,31.45,31.53,114900.0,26.318,26.3932,26.2679,26.3347,114900.0
2006-10-24 13:00:00,31.54,31.61,31.53,31.61,63300.0,26.3431,26.4015,26.3347,26.4015,63300.0
2006-10-24 13:30:00,31.62,31.69,31.58,31.67,106800.0,26.4099,26.4683,26.3765,26.4516,106800.0
2006-10-24 14:00:00,31.68,31.83,31.67,31.76,103200.0,26.46,26.5853,26.4516,26.5268,103200.0
2006-10-24 14:30:00,31.76,31.81,31.7,31.75,106100.0,26.5268,26.5686,26.4767,26.5185,106100.0
2006-10-24 15:00:00,31.75,31.76,31.65,31.67,171700.0,26.5185,26.5268,26.4349,26.4516,171700.0
2006-10-24 15:30:00,31.67,31.75,31.65,31.75,266700.0,26.4516,26.5185,26.4349,26.5185,266700.0
2006-10-25 09:30:00,31.76,31.89,31.51,31.89,272700.0,26.5268,26.6354,26.318,26.6354,272700.0
2006-10-25 10:00:00,31.89,32.29,31.51,32.18,340600.0,26.6354,26.9695,26.318,26.8776,340600.0
2006-10-25 10:30:00,32.17,32.35,32.04,32.28,369900.0,26.8692,27.0196,26.7607,26.9611,369900.0
2006-10-25 11:00:00,32.26,32.57,32.26,32.5,253100.0,26.9444,27.2033,26.9444,27.1449,253100.0
2006-10-25 11:30:00,32.51,32.55,32.31,32.41,426700.0,27.1532,27.1866,26.9862,27.0697,426700.0
2006-10-25 12:00:00,32.42,32.5,32.4,32.48,174500.0,27.0781,27.1449,27.0613,27.1282,174500.0
2006-10-25 12:30:00,32.49,32.49,32.18,32.41,153600.0,27.1365,27.1365,26.8776,27.0697,153600.0
2006-10-25 13:00:00,32.42,32.5,32.37,32.46,148200.0,27.0781,27.1449,27.0363,27.1115,148200.0
2006-10-25 13:30:00,32.46,32.55,32.39,32.42,251700.0,27.1115,27.1866,27.053,27.0781,251700.0
2006-10-25 14:00:00,32.42,35.52,32.41,32.66,363900.0,27.0781,29.6673,27.0697,27.2785,363900.0
2006-10-25 14:30:00,32.74,32.74,32.36,32.49,325800.0,27.3453,27.3453,27.0279,27.1365,325800.0
2006-10-25 15:00:00,32.49,32.55,32.33,32.5,255800.0,27.1365,27.1866,27.0029,27.1449,255800.0
2006-10-25 15:30:00,32.49,32.51,32.2,32.2,554400.0,27.1365,27.1532,26.8943,26.8943,554400.0
2006-10-26 09:30:00,31.99,32.32,31.61,31.98,893600.0,26.7189,26.9945,26.4015,26.7106,893600.0
2006-10-26 10:00:00,31.97,32.76,31.94,31.95,1264700.0,26.7022,27.362,26.6771,26.6855,1264700.0
2006-10-26 10:30:00,31.95,32.27,31.87,32.14,503900.0,26.6855,26.9528,26.6187,26.8442,503900.0
2006-10-26 11:00:00,32.13,32.14,31.5,31.9,434700.0,26.8358,26.8442,26.3096,26.6437,434700.0
2006-10-26 11:30:00,31.9,32.07,31.87,32.0,284100.0,26.6437,26.7857,26.6187,26.7273,284100.0
2006-10-26 12:00:00,31.98,32.21,31.92,32.19,170900.0,26.7106,26.9027,26.6604,26.886,170900.0
2006-10-26 12:30:00,32.19,32.25,31.98,32.25,188600.0,26.886,26.9361,26.7106,26.9361,188600.0
2006-10-26 13:00:00,32.23,32.35,32.12,32.17,160700.0,26.9194,27.0196,26.8275,26.8692,160700.0
2006-10-26 13:30:00,32.16,32.36,32.12,32.34,218000.0,26.8609,27.0279,26.8275,27.0112,218000.0
2006-10-26 14:00:00,32.36,32.43,32.29,32.42,188200.0,27.0279,27.0864,26.9695,27.0781,188200.0
2006-10-26 14:30:00,32.42,32.59,32.38,32.55,270600.0,27.0781,27.22,27.0446,27.1866,270600.0
2006-10-26 15:00:00,32.54,32.61,32.4,32.56,229200.0,27.1783,27.2367,27.0613,27.195,229200.0
2006-10-26 15:30:00,32.53,32.7,32.51,32.64,377600.0,27.1699,27.3119,27.1532,27.2618,377600.0
2006-10-27 09:30:00,32.46,32.47,31.95,31.99,336000.0,27.1115,27.1198,26.6855,26.7189,336000.0
2006-10-27 10:00:00,31.99,32.23,31.98,32.16,344400.0,26.7189,26.9194,26.7106,26.8609,344400.0
2006-10-27 10:30:00,32.15,32.5,32.14,32.5,297300.0,26.8525,27.1449,26.8442,27.1449,297300.0
2006-10-27 11:00:00,32.5,32.51,32.33,32.41,129500.0,27.1449,27.1532,27.0029,27.0697,129500.0
2006-10-27 11:30:00,32.4,32.4,32.16,32.24,190700.0,27.0613,27.0613,26.8609,26.9277,190700.0
2006-10-27 12:00:00,32.24,32.24,32.0,32.01,148000.0,26.9277,26.9277,26.7273,26.7356,148000.0
2006-10-27 12:30:00,32.01,32.04,31.91,32.0,123000.0,26.7356,26.7607,26.6521,26.7273,123000.0
2006-10-27 13:00:00,31.98,32.01,31.9,31.9,84800.0,26.7106,26.7356,26.6437,26.6437,84800.0
2006-10-27 13:30:00,31.91,31.91,31.58,31.62,182000.0,26.6521,26.6521,26.3765,26.4099,182000.0
2006-10-27 14:00:00,31.61,31.72,31.54,31.55,144200.0,26.4015,26.4934,26.3431,26.3514,144200.0
2006-10-27 14:30:00,31.55,31.55,31.35,31.54,242100.0,26.3514,26.3514,26.1844,26.3431,242100.0
2006-10-27 15:00:00,31.53,31.67,31.48,31.6,168900.0,26.3347,26.4516,26.2929,26.3932,168900.0
2006-10-27 15:30:00,31.61,31.65,31.5,31.62,408800.0,26.4015,26.4349,26.3096,26.4099,408800.0
2006-10-30 09:30:00,31.45,31.5,31.14,31.5,515000.0,26.2679,26.3096,26.009,26.3096,515000.0
2006-10-30 10:00:00,31.51,31.88,31.5,31.75,228400.0,26.318,26.627,26.3096,26.5185,228400.0
2006-10-30 10:30:00,31.75,31.79,31.5,31.75,196900.0,26.5185,26.5519,26.3096,26.5185,196900.0
2006-10-30 11:00:00,31.75,32.01,31.72,31.94,194500.0,26.5185,26.7356,26.4934,26.6771,194500.0
2006-10-30 11:30:00,31.94,31.96,31.62,31.66,155400.0,26.6771,26.6938,26.4099,26.4433,155400.0
2006-10-30 12:00:00,31.67,31.7,31.43,31.46,103000.0,26.4516,26.4767,26.2512,26.2762,103000.0
2006-10-30 12:30:00,31.46,31.49,31.39,31.42,85600.0,26.2762,26.3013,26.2178,26.2428,85600.0
2006-10-30 13:00:00,31.43,31.51,31.41,31.42,134100.0,26.2512,26.318,26.2345,26.2428,134100.0
2006-10-30 13:30:00,31.42,31.54,31.42,31.47,101300.0,26.2428,26.3431,26.2428,26.2846,101300.0
2006-10-30 14:00:00,31.46,31.48,31.38,31.44,145600.0,26.2762,26.2929,26.2094,26.2595,145600.0
2006-10-30 14:30:00,31.44,31.44,31.26,31.28,137500.0,26.2595,26.2595,26.1092,26.1259,137500.0
2006-10-30 15:00:00,31.28,31.38,31.15,31.17,185700.0,26.1259,26.2094,26.0173,26.034,185700.0
2006-10-30 15:30:00,31.17,31.3,31.11,31.27,214200.0,26.034,26.1426,25.9839,26.1175,214200.0
2006-10-31 09:30:00,31.4,31.55,31.19,31.27,169000.0,26.2261,26.3514,26.0507,26.1175,169000.0
2006-10-31 10:00:00,31.26,31.3,31.1,31.18,162800.0,26.1092,26.1426,25.9756,26.0424,162800.0
2006-10-31 10:30:00,31.18,31.32,31.17,31.26,143500.0,26.0424,26.1593,26.034,26.1092,143500.0
2006-10-31 11:00:00,31.26,31.28,31.18,31.22,79400.0,26.1092,26.1259,26.0424,26.0758,79400.0
2006-10-31 11:30:00,31.23,31.28,31.09,31.13,100900.0,26.0841,26.1259,25.9672,26.0006,100900.0
2006-10-31 12:00:00,31.13,31.13,31.0,31.03,87900.0,26.0006,26.0006,25.892,25.9171,87900.0
2006-10-31 12:30:00,31.03,31.05,30.83,30.86,123300.0,25.9171,25.9338,25.75,25.7751,123300.0
2006-10-31 13:00:00,30.83,30.87,30.82,30.83,79400.0,25.75,25.7835,25.7417,25.75,79400.0
2006-10-31 13:30:00,30.83,30.84,30.71,30.77,137300.0,25.75,25.7584,25.6498,25.6999,137300.0
2006-10-31 14:00:00,30.77,30.9,30.74,30.86,120000.0,25.6999,25.8085,25.6749,25.7751,120000.0
2006-10-31 14:30:00,30.86,31.06,30.86,30.99,140200.0,25.7751,25.9421,25.7751,25.8837,140200.0
2006-10-31 15:00:00,30.99,31.02,30.95,31.0,167200.0,25.8837,25.9087,25.8503,25.892,167200.0
2006-10-31 15:30:00,31.01,31.02,30.91,30.94,308900.0,25.9004,25.9087,25.8169,25.8419,308900.0
2006-11-01 09:30:00,31.19,31.45,31.09,31.27,180800.0,26.0507,26.2679,25.9672,26.1175,180800.0
2006-11-01 10:00:00,31.26,31.26,30.54,30.54,340900.0,26.1092,26.1092,25.5078,25.5078,340900.0
2006-11-01 10:30:00,30.54,30.74,30.43,30.73,217100.0,25.5078,25.6749,25.416,25.6665,217100.0
2006-11-01 11:00:00,30.74,30.95,30.69,30.79,218800.0,25.6749,25.8503,25.6331,25.7166,218800.0
2006-11-01 11:30:00,30.81,30.95,30.8,30.94,172300.0,25.7333,25.8503,25.725,25.8419,172300.0
2006-11-01 12:00:00,30.94,31.02,30.89,30.92,148800.0,25.8419,25.9087,25.8002,25.8252,148800.0
2006-11-01 12:30:00,30.92,30.92,30.79,30.85,192500.0,25.8252,25.8252,25.7166,25.7667,192500.0
2006-11-01 13:00:00,30.86,30.98,30.81,30.95,152000.0,25.7751,25.8753,25.7333,25.8503,152000.0
2006-11-01 13:30:00,30.95,31.07,30.94,30.99,174000.0,25.8503,25.9505,25.8419,25.8837,174000.0
2006-11-01 14:00:00,30.99,31.0,30.9,30.9,201400.0,25.8837,25.892,25.8085,25.8085,201400.0
2006-11-01 14:30:00,30.9,30.91,30.8,30.86,209300.0,25.8085,25.8169,25.725,25.7751,209300.0
2006-11-01 15:00:00,30.83,30.88,30.69,30.7,193500.0,25.75,25.7918,25.6331,25.6415,193500.0
2006-11-01 15:30:00,30.7,31.03,30.69,30.96,539200.0,25.6415,25.9171,25.6331,25.8586,539200.0
2006-11-02 09:30:00,30.94,30.95,30.63,30.88,235700.0,25.8419,25.8503,25.583,25.7918,235700.0
2006-11-02 10:00:00,30.87,31.26,30.82,31.25,249900.0,25.7835,26.1092,25.7417,26.1008,249900.0
2006-11-02 10:30:00,31.26,31.26,30.91,31.0,208400.0,26.1092,26.1092,25.8169,25.892,208400.0
2006-11-02 11:00:00,31.0,31.22,30.97,31.2,119500.0,25.892,26.0758,25.867,26.0591,119500.0
2006-11-02 11:30:00,31.2,31.25,31.15,31.15,180300.0,26.0591,26.1008,26.0173,26.0173,180300.0
2006-11-02 12:00:00,31.16,31.25,31.1,31.24,122100.0,26.0257,26.1008,25.9756,26.0925,122100.0
2006-11-02 12:30:00,31.24,31.27,30.94,30.96,132300.0,26.0925,26.1175,25.8419,25.8586,132300.0
2006-11-02 13:00:00,30.97,31.0,30.91,30.96,142400.0,25.867,25.892,25.8169,25.8586,142400.0
2006-11-02 13:30:00,30.96,30.98,30.87,30.93,121500.0,25.8586,25.8753,25.7835,25.8336,121500.0
2006-11-02 14:00:00,30.92,30.95,30.81,30.82,124900.0,25.8252,25.8503,25.7333,25.7417,124900.0
2006-11-02 14:30:00,30.81,30.86,30.74,30.74,136800.0,25.7333,25.7751,25.6749,25.6749,136800.0
2006-11-02 15:00:00,30.73,30.91,30.71,30.77,193600.0,25.6665,25.8169,25.6498,25.6999,193600.0
2006-11-02 15:30:00,30.75,30.92,30.75,30.83,271200.0,25.6832,25.8252,25.6832,25.75,271200.0
2006-11-03 09:30:00,30.87,30.98,30.52,30.63,283900.0,25.7835,25.8753,25.4911,25.583,283900.0
2006-11-03 10:00:00,30.63,30.76,30.27,30.28,319500.0,25.583,25.6916,25.2823,25.2907,319500.0
2006-11-03 10:30:00,30.29,30.34,30.06,30.18,310900.0,25.299,25.3408,25.1069,25.2071,310900.0
2006-11-03 11:00:00,30.18,30.18,30.02,30.02,209900.0,25.2071,25.2071,25.0735,25.0735,209900.0
2006-11-03 11:30:00,30.02,30.12,29.98,29.98,210100.0,25.0735,25.157,25.0401,25.0401,210100.0
2006-11-03 12:00:00,29.99,30.14,29.99,30.07,116300.0,25.0485,25.1737,25.0485,25.1153,116300.0
2006-11-03 12:30:00,30.07,30.12,29.98,29.99,79800.0,25.1153,25.157,25.0401,25.0485,79800.0
2006-11-03 13:00:00,29.98,30.09,29.89,30.09,157900.0,25.0401,25.132,24.9649,25.132,157900.0
2006-11-03 13:30:00,30.09,30.16,29.98,30.07,209000.0,25.132,25.1904,25.0401,25.1153,209000.0
2006-11-03 14:00:00,30.06,30.16,29.96,30.12,280700.0,25.1069,25.1904,25.0234,25.157,280700.0
2006-11-03 14:30:00,30.13,30.24,30.12,30.16,196900.0,25.1654,25.2573,25.157,25.1904,196900.0
2006-11-03 15:00:00,30.17,30.26,30.12,30.14,202000.0,25.1988,25.274,25.157,25.1737,202000.0
2006-11-03 15:30:00,30.13,30.26,30.07,30.12,479100.0,25.1654,25.274,25.1153,25.157,479100.0
2006-11-06 09:30:00,30.24,30.44,30.04,30.13,239100.0,25.2573,25.4243,25.0902,25.1654,239100.0
2006-11-06 10:00:00,30.13,30.5,30.12,30.48,258300.0,25.1654,25.4744,25.157,25.4577,258300.0
2006-11-06 10:30:00,30.49,30.57,30.39,30.44,162400.0,25.4661,25.5329,25.3825,25.4243,162400.0
2006-11-06 11:00:00,30.44,30.45,30.23,30.29,161800.0,25.4243,25.4327,25.2489,25.299,161800.0
2006-11-06 11:30:00,30.3,30.35,30.25,30.29,64300.0,25.3074,25.3491,25.2656,25.299,64300.0
2006-11-06 12:00:00,30.3,30.34,30.22,30.23,84200.0,25.3074,25.3408,25.2406,25.2489,84200.0
2006-11-06 12:30:00,30.23,30.25,30.06,30.09,118200.0,25.2489,25.2656,25.1069,25.132,118200.0
2006-11-06 13:00:00,30.08,30.15,30.07,30.09,138100.0,25.1236,25.1821,25.1153,25.132,138100.0
2006-11-06 13:30:00,30.09,30.17,30.06,30.08,58700.0,25.132,25.1988,25.1069,25.1236,58700.0
2006-11-06 14:00:00,30.07,30.21,30.07,30.21,77400.0,25.1153,25.2322,25.1153,25.2322,77400.0
2006-11-06 14:30:00,30.21,30.31,30.2,30.31,133100.0,25.2322,25.3157,25.2238,25.3157,133100.0
2006-11-06 15:00:00,30.31,30.35,30.25,30.25,157400.0,25.3157,25.3491,25.2656,25.2656,157400.0
2006-11-06 15:30:00,30.25,30.3,30.13,30.23,274100.0,25.2656,25.3074,25.1654,25.2489,274100.0
2006-11-07 09:30:00,29.91,30.2,29.51,30.18,572400.0,24.9816,25.2238,24.6475,25.2071,572400.0
2006-11-07 10:00:00,30.19,30.25,30.04,30.25,247700.0,25.2155,25.2656,25.0902,25.2656,247700.0
2006-11-07 10:30:00,30.25,30.35,30.04,30.05,128100.0,25.2656,25.3491,25.0902,25.0986,128100.0
2006-11-07 11:00:00,30.05,30.13,29.98,30.07,168500.0,25.0986,25.1654,25.0401,25.1153,168500.0
2006-11-07 11:30:00,30.06,30.08,29.92,29.92,194300.0,25.1069,25.1236,24.99,24.99,194300.0
2006-11-07 12:00:00,29.92,30.05,29.89,30.0,550300.0,24.99,25.0986,24.9649,25.0568,550300.0
2006-11-07 12:30:00,30.0,30.07,29.98,30.03,230900.0,25.0568,25.1153,25.0401,25.0819,230900.0
2006-11-07 13:00:00,30.04,30.04,29.99,30.02,167500.0,25.0902,25.0902,25.0485,25.0735,167500.0
2006-11-07 13:30:00,30.02,30.06,29.97,30.04,104900.0,25.0735,25.1069,25.0317,25.0902,104900.0
2006-11-07 14:00:00,30.04,30.05,29.97,29.98,207300.0,25.0902,25.0986,25.0317,25.0401,207300.0
2006-11-07 14:30:00,29.98,30.05,29.96,30.02,363800.0,25.0401,25.0986,25.0234,25.0735,363800.0
2006-11-07 15:00:00,30.02,30.07,29.98,30.01,366600.0,25.0735,25.1153,25.0401,25.0652,366600.0
2006-11-07 15:30:00,30.0,30.01,29.95,29.98,445500.0,25.0568,25.0652,25.015,25.0401,445500.0
2006-11-08 09:30:00,29.47,29.73,29.3,29.58,1442400.0,24.6141,24.8313,24.4721,24.706,1442400.0
2006-11-08 10:00:00,29.6,29.74,29.6,29.65,379800.0,24.7227,24.8396,24.7227,24.7645,379800.0
2006-11-08 10:30:00,29.66,29.8,29.63,29.66,238600.0,24.7728,24.8898,24.7478,24.7728,238600.0
2006-11-08 11:00:00,29.66,29.7,29.57,29.57,171600.0,24.7728,24.8062,24.6977,24.6977,171600.0
2006-11-08 11:30:00,29.57,29.58,29.3,29.35,329800.0,24.6977,24.706,24.4721,24.5139,329800.0
2006-11-08 12:00:00,29.35,29.39,29.05,29.07,488800.0,24.5139,24.5473,24.2633,24.28,488800.0
2006-11-08 12:30:00,29.07,29.1,28.7,28.72,1509600.0,24.28,24.3051,23.971,23.9877,1509600.0
2006-11-08 13:00:00,28.73,28.76,28.63,28.65,722400.0,23.9961,24.0211,23.9125,23.9292,722400.0
2006-11-08 13:30:00,28.66,28.7,28.44,28.68,662300.0,23.9376,23.971,23.7538,23.9543,662300.0
2006-11-08 14:00:00,28.69,29.02,28.62,28.84,429700.0,23.9627,24.2383,23.9042,24.0879,429700.0
2006-11-08 14:30:00,28.84,29.06,28.83,28.98,500000.0,24.0879,24.2717,24.0796,24.2049,500000.0
2006-11-08 15:00:00,28.98,29.13,28.88,29.01,856100.0,24.2049,24.3302,24.1213,24.2299,856100.0
2006-11-08 15:30:00,29.01,29.04,28.94,28.95,792100.0,24.2299,24.255,24.1715,24.1798,792100.0
2006-11-09 09:30:00,29.0,29.02,28.62,28.68,757500.0,24.2216,24.2383,23.9042,23.9543,757500.0
2006-11-09 10:00:00,28.69,28.82,28.67,28.74,733100.0,23.9627,24.0712,23.946,24.0044,733100.0
2006-11-09 10:30:00,28.74,28.84,28.68,28.8,1051600.0,24.0044,24.0879,23.9543,24.0545,1051600.0
2006-11-09 11:00:00,28.8,28.86,28.68,28.72,351200.0,24.0545,24.1046,23.9543,23.9877,351200.0
2006-11-09 11:30:00,28.73,28.83,28.65,28.74,193200.0,23.9961,24.0796,23.9292,24.0044,193200.0
2006-11-09 12:00:00,28.74,28.78,28.72,28.73,346900.0,24.0044,24.0378,23.9877,23.9961,346900.0
2006-11-09 12:30:00,28.73,28.76,28.71,28.74,108200.0,23.9961,24.0211,23.9794,24.0044,108200.0
2006-11-09 13:00:00,28.74,28.77,28.51,28.56,334200.0,24.0044,24.0295,23.8123,23.8541,334200.0
2006-11-09 13:30:00,28.56,28.63,28.5,28.51,248400.0,23.8541,23.9125,23.804,23.8123,248400.0
2006-11-09 14:00:00,28.51,28.52,28.39,28.4,323900.0,23.8123,23.8207,23.7121,23.7204,323900.0
2006-11-09 14:30:00,28.42,28.5,28.31,28.32,292200.0,23.7371,23.804,23.6453,23.6536,292200.0
2006-11-09 15:00:00,28.32,28.4,28.25,28.35,348500.0,23.6536,23.7204,23.5952,23.6787,348500.0
2006-11-09 15:30:00,28.35,28.4,28.25,28.28,1134100.0,23.6787,23.7204,23.5952,23.6202,1134100.0
2006-11-10 09:30:00,28.43,28.67,28.38,28.45,1533700.0,23.7455,23.946,23.7037,23.7622,1533700.0
2006-11-10 10:00:00,28.45,28.77,28.44,28.71,363100.0,23.7622,24.0295,23.7538,23.9794,363100.0
2006-11-10 10:30:00,28.71,28.91,28.6,28.9,327300.0,23.9794,24.1464,23.8875,24.1381,327300.0
2006-11-10 11:00:00,28.89,29.28,28.88,29.27,310100.0,24.1297,24.4554,24.1213,24.4471,310100.0
2006-11-10 11:30:00,29.27,29.34,29.18,29.19,543400.0,24.4471,24.5056,24.3719,24.3803,543400.0
2006-11-10 12:00:00,29.19,29.34,29.11,29.14,214100.0,24.3803,24.5056,24.3135,24.3385,214100.0
2006-11-10 12:30:00,29.14,29.25,29.09,29.24,217100.0,24.3385,24.4304,24.2967,24.422,217100.0
2006-11-10 13:00:00,29.25,29.4,29.21,29.37,168300.0,24.4304,24.5557,24.397,24.5306,168300.0
2006-11-10 13:30:00,29.35,29.35,29.09,29.1,185700.0,24.5139,24.5139,24.2967,24.3051,185700.0
2006-11-10 14:00:00,29.11,29.11,28.97,29.01,289700.0,24.3135,24.3135,24.1965,24.2299,289700.0
2006-11-10 14:30:00,29.01,29.09,28.95,29.07,177000.0,24.2299,24.2967,24.1798,24.28,177000.0
2006-11-10 15:00:00,29.07,29.19,29.03,29.17,215000.0,24.28,24.3803,24.2466,24.3636,215000.0
2006-11-10 15:30:00,29.17,29.24,29.07,29.15,500600.0,24.3636,24.422,24.28,24.3469,500600.0
2006-11-13 09:30:00,29.1,29.43,28.88,29.38,391900.0,24.3051,24.5807,24.1213,24.539,391900.0
2006-11-13 10:00:00,29.4,29.57,29.31,29.47,463200.0,24.5557,24.6977,24.4805,24.6141,463200.0
2006-11-13 10:30:00,29.47,29.49,29.24,29.28,211600.0,24.6141,24.6308,24.422,24.4554,211600.0
2006-11-13 11:00:00,29.27,29.27,29.01,29.01,167700.0,24.4471,24.4471,24.2299,24.2299,167700.0
2006-11-13 11:30:00,29.02,29.08,28.96,29.06,165900.0,24.2383,24.2884,24.1882,24.2717,165900.0
2006-11-13 12:00:00,29.06,29.19,29.0,29.08,150700.0,24.2717,24.3803,24.2216,24.2884,150700.0
2006-11-13 12:30:00,29.09,29.19,28.95,28.99,126900.0,24.2967,24.3803,24.1798,24.2132,126900.0
2006-11-13 13:00:00,28.97,29.06,28.95,28.97,86200.0,24.1965,24.2717,24.1798,24.1965,86200.0
2006-11-13 13:30:00,28.95,29.01,28.82,29.01,99500.0,24.1798,24.2299,24.0712,24.2299,99500.0
2006-11-13 14:00:00,29.01,29.09,28.99,29.08,104700.0,24.2299,24.2967,24.2132,24.2884,104700.0
2006-11-13 14:30:00,29.07,29.12,29.01,29.03,73100.0,24.28,24.3218,24.2299,24.2466,73100.0
2006-11-13 15:00:00,29.03,29.07,28.95,28.97,108000.0,24.2466,24.28,24.1798,24.1965,108000.0
2006-11-13 15:30:00,28.96,28.99,28.85,28.85,320900.0,24.1882,24.2132,24.0963,24.0963,320900.0
2006-11-14 09:30:00,29.9,30.17,29.28,29.5,632600.0,24.9733,25.1988,24.4554,24.6392,632600.0
2006-11-14 10:00:00,29.5,29.65,29.17,29.17,469000.0,24.6392,24.7645,24.3636,24.3636,469000.0
2006-11-14 10:30:00,29.18,29.45,29.14,29.44,294400.0,24.3719,24.5974,24.3385,24.5891,294400.0
2006-11-14 11:00:00,29.44,29.77,29.41,29.73,233300.0,24.5891,24.8647,24.564,24.8313,233300.0
2006-11-14 11:30:00,29.74,29.83,29.62,29.81,163400.0,24.8396,24.9148,24.7394,24.8981,163400.0
2006-11-14 12:00:00,29.81,29.97,29.7,29.71,202900.0,24.8981,25.0317,24.8062,24.8146,202900.0
2006-11-14 12:30:00,29.7,29.86,29.69,29.82,169400.0,24.8062,24.9399,24.7979,24.9065,169400.0
2006-11-14 13:00:00,29.79,30.0,29.78,29.98,153300.0,24.8814,25.0568,24.8731,25.0401,153300.0
2006-11-14 13:30:00,29.98,30.08,29.95,30.06,239800.0,25.0401,25.1236,25.015,25.1069,239800.0
2006-11-14 14:00:00,30.05,30.12,29.99,30.08,221700.0,25.0986,25.157,25.0485,25.1236,221700.0
2006-11-14 14:30:00,30.08,30.37,30.03,30.29,412100.0,25.1236,25.3658,25.0819,25.299,412100.0
2006-11-14 15:00:00,30.29,30.54,30.15,30.17,462000.0,25.299,25.5078,25.1821,25.1988,462000.0
2006-11-14 15:30:00,30.17,30.35,30.13,30.3,555800.0,25.1988,25.3491,25.1654,25.3074,555800.0
2006-11-15 09:30:00,30.6,31.04,30.32,31.0,648600.0,25.5579,25.9254,25.3241,25.892,648600.0
2006-11-15 10:00:00,31.0,31.31,30.86,31.1,778000.0,25.892,26.151,25.7751,25.9756,778000.0
2006-11-15 10:30:00,31.1,31.14,30.76,30.79,391000.0,25.9756,26.009,25.6916,25.7166,391000.0
2006-11-15 11:00:00,30.78,30.98,30.7,30.76,230600.0,25.7083,25.8753,25.6415,25.6916,230600.0
2006-11-15 11:30:00,30.76,30.82,30.54,30.54,186400.0,25.6916,25.7417,25.5078,25.5078,186400.0
2006-11-15 12:00:00,30.54,30.6,30.35,30.42,282800.0,25.5078,25.5579,25.3491,25.4076,282800.0
2006-11-15 12:30:00,30.42,30.56,30.32,30.54,212600.0,25.4076,25.5245,25.3241,25.5078,212600.0
2006-11-15 13:00:00,30.54,30.7,30.51,30.68,155800.0,25.5078,25.6415,25.4828,25.6248,155800.0
2006-11-15 13:30:00,30.68,30.91,30.68,30.81,278000.0,25.6248,25.8169,25.6248,25.7333,278000.0
2006-11-15 14:00:00,30.82,30.89,30.71,30.74,262100.0,25.7417,25.8002,25.6498,25.6749,262100.0
2006-11-15 14:30:00,30.74,30.89,30.61,30.88,226200.0,25.6749,25.8002,25.5663,25.7918,226200.0
2006-11-15 15:00:00,30.89,30.97,30.82,30.94,348500.0,25.8002,25.867,25.7417,25.8419,348500.0
2006-11-15 15:30:00,30.94,30.97,30.83,30.88,474500.0,25.8419,25.867,25.75,25.7918,474500.0
2006-11-16 09:30:00,31.0,31.77,30.98,31.58,352100.0,25.892,26.5352,25.8753,26.3765,352100.0
2006-11-16 10:00:00,31.6,31.83,31.33,31.67,426100.0,26.3932,26.5853,26.1677,26.4516,426100.0
2006-11-16 10:30:00,31.65,31.9,31.34,31.37,296000.0,26.4349,26.6437,26.176,26.2011,296000.0
2006-11-16 11:00:00,31.38,31.4,31.27,31.29,147400.0,26.2094,26.2261,26.1175,26.1342,147400.0
2006-11-16 11:30:00,31.29,31.29,31.05,31.12,180200.0,26.1342,26.1342,25.9338,25.9923,180200.0
2006-11-16 12:00:00,31.11,31.19,31.02,31.05,145300.0,25.9839,26.0507,25.9087,25.9338,145300.0
2006-11-16 12:30:00,31.05,31.11,30.99,31.02,127800.0,25.9338,25.9839,25.8837,25.9087,127800.0
2006-11-16 13:00:00,31.01,31.26,30.83,30.85,231600.0,25.9004,26.1092,25.75,25.7667,231600.0
2006-11-16 13:30:00,30.84,30.88,30.76,30.79,144600.0,25.7584,25.7918,25.6916,25.7166,144600.0
2006-11-16 14:00:00,30.78,30.86,30.65,30.86,119500.0,25.7083,25.7751,25.5997,25.7751,119500.0
2006-11-16 14:30:00,30.85,30.97,30.77,30.85,161200.0,25.7667,25.867,25.6999,25.7667,161200.0
2006-11-16 15:00:00,30.86,31.08,30.85,31.01,237800.0,25.7751,25.9588,25.7667,25.9004,237800.0
2006-11-16 15:30:00,31.01,31.08,30.94,31.05,308100.0,25.9004,25.9588,25.8419,25.9338,308100.0
2006-11-17 09:30:00,30.7,30.84,30.52,30.79,493200.0,25.6415,25.7584,25.4911,25.7166,493200.0
2006-11-17 10:00:00,30.78,30.79,30.48,30.63,303900.0,25.7083,25.7166,25.4577,25.583,303900.0
2006-11-17 10:30:00,30.62,30.65,30.47,30.54,193400.0,25.5746,25.5997,25.4494,25.5078,193400.0
2006-11-17 11:00:00,30.55,30.76,30.55,30.68,175500.0,25.5162,25.6916,25.5162,25.6248,175500.0
2006-11-17 11:30:00,30.69,30.76,30.63,30.69,169500.0,25.6331,25.6916,25.583,25.6331,169500.0
2006-11-17 12:00:00,30.69,31.09,30.68,31.09,236900.0,25.6331,25.9672,25.6248,25.9672,236900.0
2006-11-17 12:30:00,31.09,31.23,31.03,31.12,154100.0,25.9672,26.0841,25.9171,25.9923,154100.0
2006-11-17 13:00:00,31.1,31.18,31.09,31.13,59200.0,25.9756,26.0424,25.9672,26.0006,59200.0
2006-11-17 13:30:00,31.13,31.18,31.09,31.15,101000.0,26.0006,26.0424,25.9672,26.0173,101000.0
2006-11-17 14:00:00,31.14,31.16,30.96,30.97,98300.0,26.009,26.0257,25.8586,25.867,98300.0
2006-11-17 14:30:00,30.97,31.11,30.96,31.09,101000.0,25.867,25.9839,25.8586,25.9672,101000.0
2006-11-17 15:00:00,31.1,31.11,30.93,30.95,109100.0,25.9756,25.9839,25.8336,25.8503,109100.0
2006-11-17 15:30:00,30.95,31.14,30.94,31.09,214600.0,25.8503,26.009,25.8419,25.9672,214600.0
2006-11-20 09:30:00,31.11,31.45,30.77,30.89,305600.0,25.9839,26.2679,25.6999,25.8002,305600.0
2006-11-20 10:00:00,30.89,30.98,30.78,30.87,156600.0,25.8002,25.8753,25.7083,25.7835,156600.0
2006-11-20 10:30:00,30.86,30.99,30.64,30.75,158700.0,25.7751,25.8837,25.5913,25.6832,158700.0
2006-11-20 11:00:00,30.75,30.81,30.67,30.74,140300.0,25.6832,25.7333,25.6164,25.6749,140300.0
2006-11-20 11:30:00,30.75,30.96,30.72,30.89,106200.0,25.6832,25.8586,25.6582,25.8002,106200.0
2006-11-20 12:00:00,30.88,30.88,30.79,30.8,82600.0,25.7918,25.7918,25.7166,25.725,82600.0
2006-11-20 12:30:00,30.79,30.85,30.73,30.78,81300.0,25.7166,25.7667,25.6665,25.7083,81300.0
2006-11-20 13:00:00,30.79,30.91,30.77,30.89,71900.0,25.7166,25.8169,25.6999,25.8002,71900.0
2006-11-20 13:30:00,30.9,31.06,30.89,31.03,101700.0,25.8085,25.9421,25.8002,25.9171,101700.0
2006-11-20 14:00:00,31.03,31.1,30.79,30.9,130700.0,25.9171,25.9756,25.7166,25.8085,130700.0
2006-11-20 14:30:00,30.9,30.99,30.88,30.94,88200.0,25.8085,25.8837,25.7918,25.8419,88200.0
2006-11-20 15:00:00,30.93,30.95,30.75,30.78,159100.0,25.8336,25.8503,25.6832,25.7083,159100.0
2006-11-20 15:30:00,30.78,30.93,30.67,30.81,310400.0,25.7083,25.8336,25.6164,25.7333,310400.0
2006-11-21 09:30:00,31.31,31.5,30.7,30.9,138700.0,26.151,26.3096,25.6415,25.8085,138700.0
2006-11-21 10:00:00,30.89,31.19,30.86,30.99,99500.0,25.8002,26.0507,25.7751,25.8837,99500.0
2006-11-21 10:30:00,30.99,30.99,30.76,30.79,99100.0,25.8837,25.8837,25.6916,25.7166,99100.0
2006-11-21 11:00:00,30.78,30.95,30.75,30.9,100500.0,25.7083,25.8503,25.6832,25.8085,100500.0
2006-11-21 11:30:00,30.9,31.05,30.9,30.98,64700.0,25.8085,25.9338,25.8085,25.8753,64700.0
2006-11-21 12:00:00,30.98,31.01,30.92,30.95,106500.0,25.8753,25.9004,25.8252,25.8503,106500.0
2006-11-21 12:30:00,30.97,31.07,30.94,30.99,102900.0,25.867,25.9505,25.8419,25.8837,102900.0
2006-11-21 13:00:00,30.99,31.08,30.97,31.04,84700.0,25.8837,25.9588,25.867,25.9254,84700.0
2006-11-21 13:30:00,31.04,31.07,31.01,31.05,75900.0,25.9254,25.9505,25.9004,25.9338,75900.0
2006-11-21 14:00:00,31.06,31.14,31.05,31.1,59100.0,25.9421,26.009,25.9338,25.9756,59100.0
2006-11-21 14:30:00,31.11,31.19,31.11,31.17,58300.0,25.9839,26.0507,25.9839,26.034,58300.0
2006-11-21 15:00:00,31.18,31.21,31.13,31.18,87800.0,26.0424,26.0674,26.0006,26.0424,87800.0
2006-11-21 15:30:00,31.19,31.23,30.98,31.09,211700.0,26.0507,26.0841,25.8753,25.9672,211700.0
2006-11-22 09:30:00,31.34,31.84,31.34,31.66,369900.0,26.176,26.5936,26.176,26.4433,369900.0
2006-11-22 10:00:00,31.66,31.77,31.41,31.43,246900.0,26.4433,26.5352,26.2345,26.2512,246900.0
2006-11-22 10:30:00,31.43,31.69,31.4,31.61,196800.0,26.2512,26.4683,26.2261,26.4015,196800.0
2006-11-22 11:00:00,31.61,31.8,31.6,31.79,176300.0,26.4015,26.5602,26.3932,26.5519,176300.0
2006-11-22 11:30:00,31.79,31.89,31.72,31.85,180300.0,26.5519,26.6354,26.4934,26.602,180300.0
2006-11-22 12:00:00,31.85,31.91,31.76,31.9,287900.0,26.602,26.6521,26.5268,26.6437,287900.0
2006-11-22 12:30:00,31.89,32.04,31.89,32.0,108100.0,26.6354,26.7607,26.6354,26.7273,108100.0
2006-11-22 13:00:00,32.0,32.05,31.97,32.02,70700.0,26.7273,26.769,26.7022,26.744,70700.0
2006-11-22 13:30:00,32.03,32.03,31.9,31.9,76200.0,26.7523,26.7523,26.6437,26.6437,76200.0
2006-11-22 14:00:00,31.9,31.98,31.82,31.91,108100.0,26.6437,26.7106,26.5769,26.6521,108100.0
2006-11-22 14:30:00,31.91,32.12,31.9,32.04,150400.0,26.6521,26.8275,26.6437,26.7607,150400.0
2006-11-22 15:00:00,32.04,32.18,32.03,32.08,150600.0,26.7607,26.8776,26.7523,26.7941,150600.0
2006-11-22 15:30:00,32.08,32.08,31.92,32.0,250500.0,26.7941,26.7941,26.6604,26.7273,250500.0
2006-11-24 09:30:00,31.76,31.79,31.43,31.72,235800.0,26.5268,26.5519,26.2512,26.4934,235800.0
2006-11-24 10:00:00,31.72,32.15,31.71,32.14,107900.0,26.4934,26.8525,26.485,26.8442,107900.0
2006-11-24 10:30:00,32.14,32.25,32.04,32.22,68800.0,26.8442,26.9361,26.7607,26.911,68800.0
2006-11-24 11:00:00,32.23,32.23,32.04,32.04,89400.0,26.9194,26.9194,26.7607,26.7607,89400.0
2006-11-24 11:30:00,32.03,32.04,31.83,31.86,119300.0,26.7523,26.7607,26.5853,26.6103,119300.0
2006-11-24 12:00:00,31.86,31.96,31.84,31.86,51100.0,26.6103,26.6938,26.5936,26.6103,51100.0
2006-11-24 12:30:00,31.87,31.9,31.73,31.77,129700.0,26.6187,26.6437,26.5017,26.5352,129700.0
2006-11-24 13:00:00,31.75,31.75,31.7,31.71,34600.0,26.5185,26.5185,26.4767,26.485,34600.0
2006-11-24 13:30:00,31.7,31.7,31.7,31.7,100.0,26.4767,26.4767,26.4767,26.4767,100.0
2006-11-24 14:00:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:30:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:00:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:30:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-27 09:30:00,31.71,31.93,31.5,31.55,174000.0,26.485,26.6688,26.3096,26.3514,174000.0
2006-11-27 10:00:00,31.58,31.6,31.12,31.12,343000.0,26.3765,26.3932,25.9923,25.9923,343000.0
2006-11-27 10:30:00,31.12,31.26,31.1,31.15,300100.0,25.9923,26.1092,25.9756,26.0173,300100.0
2006-11-27 11:00:00,31.15,31.19,30.98,30.99,143800.0,26.0173,26.0507,25.8753,25.8837,143800.0
2006-11-27 11:30:00,31.01,31.17,31.0,31.08,70300.0,25.9004,26.034,25.892,25.9588,70300.0
2006-11-27 12:00:00,31.08,31.31,31.07,31.17,73400.0,25.9588,26.151,25.9505,26.034,73400.0
2006-11-27 12:30:00,31.17,31.22,31.06,31.18,116500.0,26.034,26.0758,25.9421,26.0424,116500.0
2006-11-27 13:00:00,31.17,31.24,31.1,31.24,73800.0,26.034,26.0925,25.9756,26.0925,73800.0
2006-11-27 13:30:00,31.25,31.35,31.2,31.31,86700.0,26.1008,26.1844,26.0591,26.151,86700.0
2006-11-27 14:00:00,31.32,31.33,31.23,31.27,120100.0,26.1593,26.1677,26.0841,26.1175,120100.0
2006-11-27 14:30:00,31.28,31.32,31.15,31.18,112900.0,26.1259,26.1593,26.0173,26.0424,112900.0
2006-11-27 15:00:00,31.18,31.23,31.14,31.16,174800.0,26.0424,26.0841,26.009,26.0257,174800.0
2006-11-27 15:30:00,31.16,31.25,31.13,31.15,268900.0,26.0257,26.1008,26.0006,26.0173,268900.0
2006-11-28 09:30:00,31.14,31.23,30.66,30.76,256500.0,26.009,26.0841,25.6081,25.6916,256500.0
2006-11-28 10:00:00,30.75,31.7,30.75,31.11,426200.0,25.6832,26.4767,25.6832,25.9839,426200.0
2006-11-28 10:30:00,31.12,31.21,30.99,31.09,98700.0,25.9923,26.0674,25.8837,25.9672,98700.0
2006-11-28 11:00:00,31.1,31.11,30.83,30.85,110500.0,25.9756,25.9839,25.75,25.7667,110500.0
2006-11-28 11:30:00,30.84,31.01,30.81,30.84,78600.0,25.7584,25.9004,25.7333,25.7584,78600.0
2006-11-28 12:00:00,30.84,30.87,30.77,30.78,95300.0,25.7584,25.7835,25.6999,25.7083,95300.0
2006-11-28 12:30:00,30.77,30.8,30.55,30.58,229100.0,25.6999,25.725,25.5162,25.5412,229100.0
2006-11-28 13:00:00,30.57,30.77,30.56,30.65,116100.0,25.5329,25.6999,25.5245,25.5997,116100.0
2006-11-28 13:30:00,30.65,30.79,30.64,30.68,78300.0,25.5997,25.7166,25.5913,25.6248,78300.0
2006-11-28 14:00:00,30.68,30.81,30.66,30.77,90400.0,25.6248,25.7333,25.6081,25.6999,90400.0
2006-11-28 14:30:00,30.77,30.83,30.7,30.75,124600.0,25.6999,25.75,25.6415,25.6832,124600.0
2006-11-28 15:00:00,30.74,30.82,30.71,30.78,115600.0,25.6749,25.7417,25.6498,25.7083,115600.0
2006-11-28 15:30:00,30.78,30.89,30.72,30.77,192400.0,25.7083,25.8002,25.6582,25.6999,192400.0
2006-11-29 09:30:00,31.02,31.19,30.92,31.14,121600.0,25.9087,26.0507,25.8252,26.009,121600.0
2006-11-29 10:00:00,31.03,31.32,30.69,31.27,267900.0,25.9171,26.1593,25.6331,26.1175,267900.0
2006-11-29 10:30:00,31.28,31.51,31.2,31.51,195600.0,26.1259,26.318,26.0591,26.318,195600.0
2006-11-29 11:00:00,31.5,31.69,31.43,31.44,142400.0,26.3096,26.4683,26.2512,26.2595,142400.0
2006-11-29 11:30:00,31.45,31.59,31.41,31.57,92500.0,26.2679,26.3848,26.2345,26.3681,92500.0
2006-11-29 12:00:00,31.58,31.66,31.37,31.37,96200.0,26.3765,26.4433,26.2011,26.2011,96200.0
2006-11-29 12:30:00,31.38,31.44,31.31,31.38,78400.0,26.2094,26.2595,26.151,26.2094,78400.0
2006-11-29 13:00:00,31.38,31.38,31.13,31.13,66700.0,26.2094,26.2094,26.0006,26.0006,66700.0
2006-11-29 13:30:00,31.12,31.25,31.03,31.14,100300.0,25.9923,26.1008,25.9171,26.009,100300.0
2006-11-29 14:00:00,31.15,31.2,31.03,31.03,126200.0,26.0173,26.0591,25.9171,25.9171,126200.0
2006-11-29 14:30:00,31.04,31.19,31.04,31.17,134800.0,25.9254,26.0507,25.9254,26.034,134800.0
2006-11-29 15:00:00,31.18,31.2,31.07,31.09,163900.0,26.0424,26.0591,25.9505,25.9672,163900.0
2006-11-29 15:30:00,31.09,31.18,30.99,31.08,272700.0,25.9672,26.0424,25.8837,25.9588,272700.0
2006-11-30 09:30:00,32.15,32.25,31.65,32.09,665900.0,26.8525,26.9361,26.4349,26.8024,665900.0
2006-11-30 10:00:00,32.06,32.9,31.96,32.88,571000.0,26.7774,27.479,26.6938,27.4623,571000.0
2006-11-30 10:30:00,32.89,33.12,32.79,32.99,450200.0,27.4706,27.6627,27.3871,27.5541,450200.0
2006-11-30 11:00:00,32.99,33.09,32.91,32.93,333400.0,27.5541,27.6377,27.4873,27.504,333400.0
2006-11-30 11:30:00,32.93,32.95,32.72,32.8,323200.0,27.504,27.5207,27.3286,27.3954,323200.0
2006-11-30 12:00:00,32.8,33.01,32.8,32.93,221000.0,27.3954,27.5708,27.3954,27.504,221000.0
2006-11-30 12:30:00,32.94,33.34,32.94,33.18,408400.0,27.5124,27.8465,27.5124,27.7128,408400.0
2006-11-30 13:00:00,33.18,33.75,33.18,33.72,399600.0,27.7128,28.1889,27.7128,28.1638,399600.0
2006-11-30 13:30:00,33.72,33.93,33.63,33.83,482200.0,28.1638,28.3392,28.0887,28.2557,482200.0
2006-11-30 14:00:00,33.83,33.91,33.75,33.87,411700.0,28.2557,28.3225,28.1889,28.2891,411700.0
2006-11-30 14:30:00,33.88,34.06,33.84,34.03,466200.0,28.2975,28.4478,28.2641,28.4228,466200.0
2006-11-30 15:00:00,34.03,34.06,33.9,33.96,531700.0,28.4228,28.4478,28.3142,28.3643,531700.0
2006-11-30 15:30:00,33.95,33.95,33.65,33.72,791700.0,28.3559,28.3559,28.1054,28.1638,791700.0
2006-12-01 09:30:00,33.74,33.91,33.59,33.67,475800.0,28.1806,28.3225,28.0553,28.1221,475800.0
2006-12-01 10:00:00,33.66,33.73,33.38,33.66,386100.0,28.1137,28.1722,27.8799,28.1137,386100.0
2006-12-01 10:30:00,33.65,33.7,33.54,33.6,207800.0,28.1054,28.1471,28.0135,28.0636,207800.0
2006-12-01 11:00:00,33.6,33.72,33.33,33.43,207400.0,28.0636,28.1638,27.8381,27.9216,207400.0
2006-12-01 11:30:00,33.44,33.91,33.39,33.88,182000.0,27.93,28.3225,27.8882,28.2975,182000.0
2006-12-01 12:00:00,33.88,34.02,33.82,33.99,277600.0,28.2975,28.4144,28.2474,28.3894,277600.0
2006-12-01 12:30:00,33.99,34.51,33.99,34.51,315200.0,28.3894,28.8237,28.3894,28.8237,315200.0
2006-12-01 13:00:00,34.51,34.56,34.25,34.43,425200.0,28.8237,28.8654,28.6065,28.7569,425200.0
2006-12-01 13:30:00,34.43,34.44,34.11,34.17,451500.0,28.7569,28.7652,28.4896,28.5397,451500.0
2006-12-01 14:00:00,34.16,34.25,33.92,33.96,260700.0,28.5313,28.6065,28.3309,28.3643,260700.0
2006-12-01 14:30:00,33.96,33.97,33.58,33.75,326000.0,28.3643,28.3727,28.0469,28.1889,326000.0
2006-12-01 15:00:00,33.75,33.86,33.62,33.76,212400.0,28.1889,28.2808,28.0803,28.1973,212400.0
2006-12-01 15:30:00,33.77,33.87,33.65,33.84,688800.0,28.2056,28.2891,28.1054,28.2641,688800.0
2006-12-04 09:30:00,33.9,33.99,33.54,33.55,151000.0,28.3142,28.3894,28.0135,28.0219,151000.0
2006-12-04 10:00:00,33.55,33.59,33.3,33.47,236100.0,28.0219,28.0553,27.8131,27.955,236100.0
2006-12-04 10:30:00,33.48,33.48,33.3,33.35,229300.0,27.9634,27.9634,27.8131,27.8548,229300.0
2006-12-04 11:00:00,33.32,33.52,33.32,33.37,295100.0,27.8298,27.9968,27.8298,27.8715,295100.0
2006-12-04 11:30:00,33.36,33.46,33.24,33.46,171300.0,27.8632,27.9467,27.7629,27.9467,171300.0
2006-12-04 12:00:00,33.46,33.46,33.27,33.27,122200.0,27.9467,27.9467,27.788,27.788,122200.0
2006-12-04 12:30:00,33.28,33.42,33.26,33.3,108900.0,27.7963,27.9133,27.7796,27.8131,108900.0
2006-12-04 13:00:00,33.3,33.32,33.24,33.25,129500.0,27.8131,27.8298,27.7629,27.7713,129500.0
2006-12-04 13:30:00,33.24,33.35,33.24,33.33,95500.0,27.7629,27.8548,27.7629,27.8381,95500.0
2006-12-04 14:00:00,33.34,33.37,33.11,33.18,144900.0,27.8465,27.8715,27.6544,27.7128,144900.0
2006-12-04 14:30:00,33.18,33.38,33.17,33.38,180200.0,27.7128,27.8799,27.7045,27.8799,180200.0
2006-12-04 15:00:00,33.36,33.42,33.25,33.25,226400.0,27.8632,27.9133,27.7713,27.7713,226400.0
2006-12-04 15:30:00,33.25,33.35,33.25,33.33,341300.0,27.7713,27.8548,27.7713,27.8381,341300.0
2006-12-05 09:30:00,33.47,33.93,33.36,33.84,308700.0,27.955,28.3392,27.8632,28.2641,308700.0
2006-12-05 10:00:00,33.82,34.12,33.82,33.92,276300.0,28.2474,28.4979,28.2474,28.3309,276300.0
2006-12-05 10:30:00,33.92,34.04,33.78,34.02,179700.0,28.3309,28.4311,28.214,28.4144,179700.0
2006-12-05 11:00:00,34.02,34.13,33.96,34.13,152500.0,28.4144,28.5063,28.3643,28.5063,152500.0
2006-12-05 11:30:00,34.13,34.23,34.02,34.02,161700.0,28.5063,28.5898,28.4144,28.4144,161700.0
2006-12-05 12:00:00,34.02,34.07,33.97,34.03,122000.0,28.4144,28.4562,28.3727,28.4228,122000.0
2006-12-05 12:30:00,34.03,34.12,34.02,34.08,112400.0,28.4228,28.4979,28.4144,28.4645,112400.0
2006-12-05 13:00:00,34.08,34.12,34.05,34.09,76200.0,28.4645,28.4979,28.4395,28.4729,76200.0
2006-12-05 13:30:00,34.08,34.2,34.08,34.11,124100.0,28.4645,28.5648,28.4645,28.4896,124100.0
2006-12-05 14:00:00,34.11,34.23,34.1,34.22,117600.0,28.4896,28.5898,28.4812,28.5815,117600.0
2006-12-05 14:30:00,34.22,34.34,34.06,34.2,244800.0,28.5815,28.6817,28.4478,28.5648,244800.0
2006-12-05 15:00:00,34.2,34.22,34.0,34.01,429800.0,28.5648,28.5815,28.3977,28.4061,429800.0
2006-12-05 15:30:00,34.01,34.02,33.92,34.0,352200.0,28.4061,28.4144,28.3309,28.3977,352200.0
2006-12-06 09:30:00,34.26,34.86,34.26,34.86,653100.0,28.6149,29.116,28.6149,29.116,653100.0
2006-12-06 10:00:00,34.87,35.31,34.86,35.12,822200.0,29.1244,29.4919,29.116,29.3332,822200.0
2006-12-06 10:30:00,35.11,35.12,34.92,34.97,456400.0,29.3248,29.3332,29.1661,29.2079,456400.0
2006-12-06 11:00:00,34.97,35.1,34.93,35.02,347000.0,29.2079,29.3165,29.1745,29.2496,347000.0
2006-12-06 11:30:00,35.02,35.12,34.95,35.08,584500.0,29.2496,29.3332,29.1912,29.2998,584500.0
2006-12-06 12:00:00,35.07,35.07,34.85,34.86,129500.0,29.2914,29.2914,29.1077,29.116,129500.0
2006-12-06 12:30:00,34.85,34.86,34.7,34.78,163400.0,29.1077,29.116,28.9824,29.0492,163400.0
2006-12-06 13:00:00,34.78,34.79,34.71,34.77,94100.0,29.0492,29.0575,28.9907,29.0408,94100.0
2006-12-06 13:30:00,34.77,34.85,34.64,34.67,130600.0,29.0408,29.1077,28.9323,28.9573,130600.0
2006-12-06 14:00:00,34.67,34.85,34.63,34.82,192400.0,28.9573,29.1077,28.9239,29.0826,192400.0
2006-12-06 14:30:00,34.82,34.89,34.75,34.83,160100.0,29.0826,29.1411,29.0241,29.0909,160100.0
2006-12-06 15:00:00,34.84,34.87,34.68,34.76,217100.0,29.0993,29.1244,28.9657,29.0325,217100.0
2006-12-06 15:30:00,34.76,34.8,34.64,34.8,520800.0,29.0325,29.0659,28.9323,29.0659,520800.0
2006-12-07 09:30:00,34.75,34.75,34.07,34.08,521300.0,29.0241,29.0241,28.4562,28.4645,521300.0
2006-12-07 10:00:00,34.07,34.08,33.72,34.0,415500.0,28.4562,28.4645,28.1638,28.3977,415500.0
2006-12-07 10:30:00,34.0,34.03,33.77,33.9,294100.0,28.3977,28.4228,28.2056,28.3142,294100.0
2006-12-07 11:00:00,33.9,33.93,33.76,33.76,246400.0,28.3142,28.3392,28.1973,28.1973,246400.0
2006-12-07 11:30:00,33.78,33.88,33.73,33.78,208600.0,28.214,28.2975,28.1722,28.214,208600.0
2006-12-07 12:00:00,33.8,34.02,33.76,34.0,111500.0,28.2307,28.4144,28.1973,28.3977,111500.0
2006-12-07 12:30:00,33.99,34.17,33.89,33.94,135800.0,28.3894,28.5397,28.3058,28.3476,135800.0
2006-12-07 13:00:00,33.94,34.2,33.94,34.17,152700.0,28.3476,28.5648,28.3476,28.5397,152700.0
2006-12-07 13:30:00,34.18,34.22,34.06,34.12,123100.0,28.5481,28.5815,28.4478,28.4979,123100.0
2006-12-07 14:00:00,34.13,34.13,33.82,33.84,147800.0,28.5063,28.5063,28.2474,28.2641,147800.0
2006-12-07 14:30:00,33.84,33.91,33.81,33.81,169700.0,28.2641,28.3225,28.239,28.239,169700.0
2006-12-07 15:00:00,33.82,33.89,33.73,33.83,229400.0,28.2474,28.3058,28.1722,28.2557,229400.0
2006-12-07 15:30:00,33.83,34.05,33.76,33.94,358500.0,28.2557,28.4395,28.1973,28.3476,358500.0
2006-12-08 09:30:00,33.97,34.38,33.53,33.66,346400.0,28.3727,28.7151,28.0052,28.1137,346400.0
2006-12-08 10:00:00,33.66,33.87,33.34,33.71,297900.0,28.1137,28.2891,27.8465,28.1555,297900.0
2006-12-08 10:30:00,33.72,33.78,33.47,33.48,248900.0,28.1638,28.214,27.955,27.9634,248900.0
2006-12-08 11:00:00,33.48,33.98,33.48,33.98,114700.0,27.9634,28.381,27.9634,28.381,114700.0
2006-12-08 11:30:00,33.99,34.05,33.82,33.84,131200.0,28.3894,28.4395,28.2474,28.2641,131200.0
2006-12-08 12:00:00,33.83,33.85,33.68,33.76,64000.0,28.2557,28.2724,28.1304,28.1973,64000.0
2006-12-08 12:30:00,33.76,33.8,33.39,33.59,106400.0,28.1973,28.2307,27.8882,28.0553,106400.0
2006-12-08 13:00:00,33.6,33.67,33.46,33.52,54900.0,28.0636,28.1221,27.9467,27.9968,54900.0
2006-12-08 13:30:00,33.53,33.55,33.17,33.23,182600.0,28.0052,28.0219,27.7045,27.7546,182600.0
2006-12-08 14:00:00,33.22,33.33,33.18,33.24,141100.0,27.7462,27.8381,27.7128,27.7629,141100.0
2006-12-08 14:30:00,33.24,33.29,33.17,33.18,116900.0,27.7629,27.8047,27.7045,27.7128,116900.0
2006-12-08 15:00:00,33.18,33.33,33.16,33.22,217000.0,27.7128,27.8381,27.6961,27.7462,217000.0
2006-12-08 15:30:00,33.22,33.33,33.06,33.32,454400.0,27.7462,27.8381,27.6126,27.8298,454400.0
2006-12-11 09:30:00,33.33,33.88,33.28,33.8,250300.0,27.8381,28.2975,27.7963,28.2307,250300.0
2006-12-11 10:00:00,33.8,33.91,33.72,33.79,110400.0,28.2307,28.3225,28.1638,28.2223,110400.0
2006-12-11 10:30:00,33.77,33.95,33.69,33.87,85300.0,28.2056,28.3559,28.1388,28.2891,85300.0
2006-12-11 11:00:00,33.87,33.87,33.56,33.56,73200.0,28.2891,28.2891,28.0302,28.0302,73200.0
2006-12-11 11:30:00,33.56,33.63,33.52,33.57,56400.0,28.0302,28.0887,27.9968,28.0386,56400.0
2006-12-11 12:00:00,33.56,33.59,33.51,33.53,51600.0,28.0302,28.0553,27.9884,28.0052,51600.0
2006-12-11 12:30:00,33.54,33.57,33.47,33.52,45500.0,28.0135,28.0386,27.955,27.9968,45500.0
2006-12-11 13:00:00,33.53,33.53,33.41,33.5,64300.0,28.0052,28.0052,27.9049,27.9801,64300.0
2006-12-11 13:30:00,33.5,33.59,33.46,33.57,46900.0,27.9801,28.0553,27.9467,28.0386,46900.0
2006-12-11 14:00:00,33.57,33.58,33.37,33.39,68100.0,28.0386,28.0469,27.8715,27.8882,68100.0
2006-12-11 14:30:00,33.39,33.5,33.39,33.46,121600.0,27.8882,27.9801,27.8882,27.9467,121600.0
2006-12-11 15:00:00,33.45,33.49,33.4,33.45,83000.0,27.9383,27.9717,27.8966,27.9383,83000.0
2006-12-11 15:30:00,33.45,33.49,33.4,33.42,168100.0,27.9383,27.9717,27.8966,27.9133,168100.0
2006-12-12 09:30:00,33.6,33.67,33.44,33.49,114800.0,28.0636,28.1221,27.93,27.9717,114800.0
2006-12-12 10:00:00,33.5,33.52,33.15,33.18,135600.0,27.9801,27.9968,27.6878,27.7128,135600.0
2006-12-12 10:30:00,33.18,33.39,33.08,33.19,175700.0,27.7128,27.8882,27.6293,27.7212,175700.0
2006-12-12 11:00:00,33.19,33.35,33.18,33.21,70200.0,27.7212,27.8548,27.7128,27.7379,70200.0
2006-12-12 11:30:00,33.21,33.24,33.01,33.01,64900.0,27.7379,27.7629,27.5708,27.5708,64900.0
2006-12-12 12:00:00,33.01,33.06,32.85,32.89,117100.0,27.5708,27.6126,27.4372,27.4706,117100.0
2006-12-12 12:30:00,32.88,33.06,32.83,32.99,106600.0,27.4623,27.6126,27.4205,27.5541,106600.0
2006-12-12 13:00:00,33.0,33.06,32.87,32.89,67400.0,27.5625,27.6126,27.4539,27.4706,67400.0
2006-12-12 13:30:00,32.89,32.99,32.79,32.87,180500.0,27.4706,27.5541,27.3871,27.4539,180500.0
2006-12-12 14:00:00,32.85,33.12,32.73,32.99,241200.0,27.4372,27.6627,27.337,27.5541,241200.0
2006-12-12 14:30:00,32.99,33.06,32.81,32.94,142500.0,27.5541,27.6126,27.4038,27.5124,142500.0
2006-12-12 15:00:00,32.94,33.16,32.93,33.11,186300.0,27.5124,27.6961,27.504,27.6544,186300.0
2006-12-12 15:30:00,33.11,33.29,32.92,33.07,876500.0,27.6544,27.8047,27.4957,27.6209,876500.0
2006-12-13 09:30:00,33.3,34.05,33.26,33.94,391300.0,27.8131,28.4395,27.7796,28.3476,391300.0
2006-12-13 10:00:00,33.94,34.04,33.85,33.88,188500.0,28.3476,28.4311,28.2724,28.2975,188500.0
2006-12-13 10:30:00,33.88,33.98,33.71,33.98,196400.0,28.2975,28.381,28.1555,28.381,196400.0
2006-12-13 11:00:00,33.98,33.98,33.8,33.9,157400.0,28.381,28.381,28.2307,28.3142,157400.0
2006-12-13 11:30:00,33.89,33.9,33.81,33.85,140600.0,28.3058,28.3142,28.239,28.2724,140600.0
2006-12-13 12:00:00,33.87,33.87,33.69,33.7,87800.0,28.2891,28.2891,28.1388,28.1471,87800.0
2006-12-13 12:30:00,33.7,33.7,33.56,33.6,97500.0,28.1471,28.1471,28.0302,28.0636,97500.0
2006-12-13 13:00:00,33.61,33.74,33.58,33.7,100300.0,28.072,28.1806,28.0469,28.1471,100300.0
2006-12-13 13:30:00,33.69,33.7,33.52,33.62,87000.0,28.1388,28.1471,27.9968,28.0803,87000.0
2006-12-13 14:00:00,33.62,33.65,33.52,33.55,71000.0,28.0803,28.1054,27.9968,28.0219,71000.0
2006-12-13 14:30:00,33.54,33.54,33.4,33.48,113800.0,28.0135,28.0135,27.8966,27.9634,113800.0
2006-12-13 15:00:00,33.48,33.54,33.37,33.52,186800.0,27.9634,28.0135,27.8715,27.9968,186800.0
2006-12-13 15:30:00,33.53,33.61,33.48,33.54,280300.0,28.0052,28.072,27.9634,28.0135,280300.0
2006-12-14 09:30:00,33.48,33.94,33.2,33.79,207900.0,27.9634,28.3476,27.7295,28.2223,207900.0
2006-12-14 10:00:00,33.8,33.91,33.43,33.56,200200.0,28.2307,28.3225,27.9216,28.0302,200200.0
2006-12-14 10:30:00,33.55,33.62,33.34,33.38,134400.0,28.0219,28.0803,27.8465,27.8799,134400.0
2006-12-14 11:00:00,33.37,33.48,33.24,33.33,94800.0,27.8715,27.9634,27.7629,27.8381,94800.0
2006-12-14 11:30:00,33.33,33.5,33.32,33.43,59000.0,27.8381,27.9801,27.8298,27.9216,59000.0
2006-12-14 12:00:00,33.44,33.59,33.43,33.55,102400.0,27.93,28.0553,27.9216,28.0219,102400.0
2006-12-14 12:30:00,33.56,33.62,33.5,33.54,166900.0,28.0302,28.0803,27.9801,28.0135,166900.0
2006-12-14 13:00:00,33.53,33.59,33.51,33.52,75100.0,28.0052,28.0553,27.9884,27.9968,75100.0
2006-12-14 13:30:00,33.51,33.57,33.43,33.52,105500.0,27.9884,28.0386,27.9216,27.9968,105500.0
2006-12-14 14:00:00,33.52,33.55,33.43,33.44,87100.0,27.9968,28.0219,27.9216,27.93,87100.0
2006-12-14 14:30:00,33.44,33.55,33.43,33.43,83500.0,27.93,28.0219,27.9216,27.9216,83500.0
2006-12-14 15:00:00,33.44,33.44,33.27,33.29,164900.0,27.93,27.93,27.788,27.8047,164900.0
2006-12-14 15:30:00,33.29,33.29,33.08,33.17,446100.0,27.8047,27.8047,27.6293,27.7045,446100.0
2006-12-15 09:30:00,33.2,33.68,33.2,33.21,693200.0,27.7295,28.1304,27.7295,27.7379,693200.0
2006-12-15 10:00:00,33.2,33.5,33.14,33.45,176900.0,27.7295,27.9801,27.6794,27.9383,176900.0
2006-12-15 10:30:00,33.45,33.61,33.45,33.6,403200.0,27.9383,28.072,27.9383,28.0636,403200.0
2006-12-15 11:00:00,33.61,33.65,33.47,33.47,120200.0,28.072,28.1054,27.955,27.955,120200.0
2006-12-15 11:30:00,33.46,33.64,33.44,33.55,82200.0,27.9467,28.097,27.93,28.0219,82200.0
2006-12-15 12:00:00,33.54,33.54,33.43,33.46,74300.0,28.0135,28.0135,27.9216,27.9467,74300.0
2006-12-15 12:30:00,33.47,33.6,33.46,33.58,94100.0,27.955,28.0636,27.9467,28.0469,94100.0
2006-12-15 13:00:00,33.58,33.6,33.54,33.56,57500.0,28.0469,28.0636,28.0135,28.0302,57500.0
2006-12-15 13:30:00,33.56,33.56,33.26,33.32,91200.0,28.0302,28.0302,27.7796,27.8298,91200.0
2006-12-15 14:00:00,33.32,33.39,33.23,33.26,93600.0,27.8298,27.8882,27.7546,27.7796,93600.0
2006-12-15 14:30:00,33.27,33.32,33.23,33.24,112300.0,27.788,27.8298,27.7546,27.7629,112300.0
2006-12-15 15:00:00,33.25,33.25,33.2,33.23,175000.0,27.7713,27.7713,27.7295,27.7546,175000.0
2006-12-15 15:30:00,33.23,33.31,33.19,33.23,269500.0,27.7546,27.8214,27.7212,27.7546,269500.0
2006-12-18 09:30:00,33.23,33.42,33.04,33.15,215100.0,27.7883,27.9472,27.6294,27.7214,215100.0
2006-12-18 10:00:00,33.17,33.31,33.02,33.06,154900.0,27.7381,27.8552,27.6127,27.6461,154900.0
2006-12-18 10:30:00,33.04,33.17,32.97,33.17,94800.0,27.6294,27.7381,27.5709,27.7381,94800.0
2006-12-18 11:00:00,33.17,33.22,33.08,33.18,93000.0,27.7381,27.7799,27.6629,27.7465,93000.0
2006-12-18 11:30:00,33.18,33.23,33.05,33.07,116200.0,27.7465,27.7883,27.6378,27.6545,116200.0
2006-12-18 12:00:00,33.06,33.08,32.97,33.08,68900.0,27.6461,27.6629,27.5709,27.6629,68900.0
2006-12-18 12:30:00,33.08,33.14,32.94,32.99,62200.0,27.6629,27.713,27.5458,27.5876,62200.0
2006-12-18 13:00:00,32.96,33.0,32.84,32.97,59300.0,27.5625,27.596,27.4622,27.5709,59300.0
2006-12-18 13:30:00,32.96,33.12,32.91,33.11,64400.0,27.5625,27.6963,27.5207,27.688,64400.0
2006-12-18 14:00:00,33.11,33.11,32.89,32.94,44800.0,27.688,27.688,27.504,27.5458,44800.0
2006-12-18 14:30:00,32.93,33.14,32.91,32.94,150200.0,27.5374,27.713,27.5207,27.5458,150200.0
2006-12-18 15:00:00,32.93,32.97,32.82,32.91,96300.0,27.5374,27.5709,27.4454,27.5207,96300.0
2006-12-18 15:30:00,32.91,32.99,32.86,32.87,310600.0,27.5207,27.5876,27.4789,27.4873,310600.0
2006-12-19 09:30:00,32.7,32.7,32.01,32.26,417100.0,27.3451,27.3451,26.7681,26.9771,417100.0
2006-12-19 10:00:00,32.26,32.39,32.16,32.22,280400.0,26.9771,27.0859,26.8935,26.9437,280400.0
2006-12-19 10:30:00,32.22,32.56,32.17,32.54,209900.0,26.9437,27.228,26.9019,27.2113,209900.0
2006-12-19 11:00:00,32.55,32.69,32.31,32.35,133100.0,27.2197,27.3367,27.019,27.0524,133100.0
2006-12-19 11:30:00,32.35,32.43,32.31,32.36,141400.0,27.0524,27.1193,27.019,27.0608,141400.0
2006-12-19 12:00:00,32.37,32.45,32.2,32.29,165000.0,27.0691,27.136,26.927,27.0022,165000.0
2006-12-19 12:30:00,32.29,32.43,32.29,32.3,129400.0,27.0022,27.1193,27.0022,27.0106,129400.0
2006-12-19 13:00:00,32.3,32.32,32.2,32.28,79000.0,27.0106,27.0273,26.927,26.9939,79000.0
2006-12-19 13:30:00,32.29,32.36,32.25,32.32,107200.0,27.0022,27.0608,26.9688,27.0273,107200.0
2006-12-19 14:00:00,32.31,32.6,32.31,32.53,159300.0,27.019,27.2615,27.019,27.2029,159300.0
2006-12-19 14:30:00,32.53,32.63,32.48,32.59,104500.0,27.2029,27.2866,27.1611,27.2531,104500.0
2006-12-19 15:00:00,32.59,32.67,32.51,32.53,133800.0,27.2531,27.32,27.1862,27.2029,133800.0
2006-12-19 15:30:00,32.53,32.61,32.43,32.48,358600.0,27.2029,27.2698,27.1193,27.1611,358600.0
2006-12-20 09:30:00,32.6,32.89,32.6,32.86,152700.0,27.2615,27.504,27.2615,27.4789,152700.0
2006-12-20 10:00:00,32.87,32.94,32.67,32.69,130200.0,27.4873,27.5458,27.32,27.3367,130200.0
2006-12-20 10:30:00,32.7,33.08,32.68,33.0,205000.0,27.3451,27.6629,27.3284,27.596,205000.0
2006-12-20 11:00:00,33.0,33.03,32.92,33.0,55700.0,27.596,27.6211,27.5291,27.596,55700.0
2006-12-20 11:30:00,33.01,33.06,32.87,32.89,59900.0,27.6043,27.6461,27.4873,27.504,59900.0
2006-12-20 12:00:00,32.91,32.94,32.86,32.93,36500.0,27.5207,27.5458,27.4789,27.5374,36500.0
2006-12-20 12:30:00,32.92,32.92,32.77,32.89,50100.0,27.5291,27.5291,27.4036,27.504,50100.0
2006-12-20 13:00:00,32.9,32.9,32.7,32.71,51200.0,27.5123,27.5123,27.3451,27.3535,51200.0
2006-12-20 13:30:00,32.71,32.71,32.48,32.48,98500.0,27.3535,27.3535,27.1611,27.1611,98500.0
2006-12-20 14:00:00,32.49,32.66,32.45,32.64,70500.0,27.1695,27.3116,27.136,27.2949,70500.0
2006-12-20 14:30:00,32.64,32.68,32.59,32.62,55000.0,27.2949,27.3284,27.2531,27.2782,55000.0
2006-12-20 15:00:00,32.62,32.66,32.53,32.66,82000.0,27.2782,27.3116,27.2029,27.3116,82000.0
2006-12-20 15:30:00,32.66,32.71,32.59,32.64,119900.0,27.3116,27.3535,27.2531,27.2949,119900.0
2006-12-21 09:30:00,32.57,32.77,32.51,32.52,128500.0,27.2364,27.4036,27.1862,27.1946,128500.0
2006-12-21 10:00:00,32.53,32.68,32.38,32.41,85500.0,27.2029,27.3284,27.0775,27.1026,85500.0
2006-12-21 10:30:00,32.4,32.57,32.4,32.48,82100.0,27.0942,27.2364,27.0942,27.1611,82100.0
2006-12-21 11:00:00,32.49,32.61,32.47,32.56,47400.0,27.1695,27.2698,27.1528,27.228,47400.0
2006-12-21 11:30:00,32.57,32.57,32.38,32.44,76000.0,27.2364,27.2364,27.0775,27.1277,76000.0
2006-12-21 12:00:00,32.42,32.52,32.26,32.27,132600.0,27.1109,27.1946,26.9771,26.9855,132600.0
2006-12-21 12:30:00,32.28,32.46,32.19,32.44,122700.0,26.9939,27.1444,26.9186,27.1277,122700.0
2006-12-21 13:00:00,32.43,32.51,32.33,32.46,127000.0,27.1193,27.1862,27.0357,27.1444,127000.0
2006-12-21 13:30:00,32.45,32.5,32.42,32.44,66000.0,27.136,27.1778,27.1109,27.1277,66000.0
2006-12-21 14:00:00,32.43,32.47,32.35,32.45,140000.0,27.1193,27.1528,27.0524,27.136,140000.0
2006-12-21 14:30:00,32.42,32.49,32.39,32.48,108800.0,27.1109,27.1695,27.0859,27.1611,108800.0
2006-12-21 15:00:00,32.48,32.48,32.39,32.42,68900.0,27.1611,27.1611,27.0859,27.1109,68900.0
2006-12-21 15:30:00,32.41,32.47,32.36,32.39,174200.0,27.1026,27.1528,27.0608,27.0859,174200.0
2006-12-22 09:30:00,32.26,32.42,32.12,32.27,195000.0,26.9771,27.1109,26.8601,26.9855,195000.0
2006-12-22 10:00:00,32.28,32.46,32.24,32.38,174800.0,26.9939,27.1444,26.9604,27.0775,174800.0
2006-12-22 10:30:00,32.38,32.41,32.18,32.19,44400.0,27.0775,27.1026,26.9102,26.9186,44400.0
2006-12-22 11:00:00,32.19,32.19,32.03,32.11,94300.0,26.9186,26.9186,26.7848,26.8517,94300.0
2006-12-22 11:30:00,32.12,32.17,32.07,32.1,64200.0,26.8601,26.9019,26.8183,26.8433,64200.0
2006-12-22 12:00:00,32.09,32.16,32.01,32.1,130800.0,26.835,26.8935,26.7681,26.8433,130800.0
2006-12-22 12:30:00,32.09,32.15,32.02,32.02,58000.0,26.835,26.8852,26.7764,26.7764,58000.0
2006-12-22 13:00:00,32.01,32.1,32.0,32.09,25100.0,26.7681,26.8433,26.7597,26.835,25100.0
2006-12-22 13:30:00,32.09,32.21,32.08,32.18,56300.0,26.835,26.9353,26.8266,26.9102,56300.0
2006-12-22 14:00:00,32.17,32.26,32.15,32.19,58400.0,26.9019,26.9771,26.8852,26.9186,58400.0
2006-12-22 14:30:00,32.19,32.26,32.1,32.24,58900.0,26.9186,26.9771,26.8433,26.9604,58900.0
2006-12-22 15:00:00,32.24,32.25,32.2,32.23,54500.0,26.9604,26.9688,26.927,26.9521,54500.0
2006-12-22 15:30:00,32.23,32.32,32.21,32.25,102700.0,26.9521,27.0273,26.9353,26.9688,102700.0
2006-12-26 09:30:00,32.22,32.65,32.07,32.51,133800.0,26.9437,27.3033,26.8183,27.1862,133800.0
2006-12-26 10:00:00,32.5,32.62,32.46,32.59,69200.0,27.1778,27.2782,27.1444,27.2531,69200.0
2006-12-26 10:30:00,32.59,32.63,32.55,32.56,131100.0,27.2531,27.2866,27.2197,27.228,131100.0
2006-12-26 11:00:00,32.56,32.59,32.46,32.59,89800.0,27.228,27.2531,27.1444,27.2531,89800.0
2006-12-26 11:30:00,32.6,32.74,32.6,32.7,82400.0,27.2615,27.3785,27.2615,27.3451,82400.0
2006-12-26 12:00:00,32.69,32.7,32.63,32.63,101900.0,27.3367,27.3451,27.2866,27.2866,101900.0
2006-12-26 12:30:00,32.63,32.65,32.58,32.62,59500.0,27.2866,27.3033,27.2447,27.2782,59500.0
2006-12-26 13:00:00,32.61,32.68,32.6,32.66,32500.0,27.2698,27.3284,27.2615,27.3116,32500.0
2006-12-26 13:30:00,32.66,32.77,32.64,32.76,37500.0,27.3116,27.4036,27.2949,27.3953,37500.0
2006-12-26 14:00:00,32.75,32.76,32.67,32.73,71800.0,27.3869,27.3953,27.32,27.3702,71800.0
2006-12-26 14:30:00,32.74,32.78,32.73,32.78,136500.0,27.3785,27.412,27.3702,27.412,136500.0
2006-12-26 15:00:00,32.78,32.81,32.77,32.81,122700.0,27.412,27.4371,27.4036,27.4371,122700.0
2006-12-26 15:30:00,32.8,32.86,32.78,32.84,232100.0,27.4287,27.4789,27.412,27.4622,232100.0
2006-12-27 09:30:00,32.85,33.17,32.85,33.03,105300.0,27.4705,27.7381,27.4705,27.6211,105300.0
2006-12-27 10:00:00,33.05,33.3,33.03,33.26,274800.0,27.6378,27.8468,27.6211,27.8134,274800.0
2006-12-27 10:30:00,33.26,33.43,33.22,33.43,173400.0,27.8134,27.9555,27.7799,27.9555,173400.0
2006-12-27 11:00:00,33.43,33.58,33.43,33.54,105300.0,27.9555,28.081,27.9555,28.0475,105300.0
2006-12-27 11:30:00,33.55,33.58,33.43,33.43,82500.0,28.0559,28.081,27.9555,27.9555,82500.0
2006-12-27 12:00:00,33.43,33.46,33.4,33.43,73800.0,27.9555,27.9806,27.9305,27.9555,73800.0
2006-12-27 12:30:00,33.44,33.47,33.35,33.36,76100.0,27.9639,27.989,27.8886,27.897,76100.0
2006-12-27 13:00:00,33.36,33.47,33.34,33.44,81800.0,27.897,27.989,27.8803,27.9639,81800.0
2006-12-27 13:30:00,33.44,33.47,33.37,33.47,58400.0,27.9639,27.989,27.9054,27.989,58400.0
2006-12-27 14:00:00,33.48,33.52,33.39,33.4,48000.0,27.9974,28.0308,27.9221,27.9305,48000.0
2006-12-27 14:30:00,33.4,33.44,33.33,33.43,84700.0,27.9305,27.9639,27.8719,27.9555,84700.0
2006-12-27 15:00:00,33.44,33.48,33.34,33.37,93100.0,27.9639,27.9974,27.8803,27.9054,93100.0
2006-12-27 15:30:00,33.38,33.43,33.33,33.37,189800.0,27.9137,27.9555,27.8719,27.9054,189800.0
2006-12-28 09:30:00,33.24,33.45,33.1,33.45,117300.0,27.7967,27.9723,27.6796,27.9723,117300.0
2006-12-28 10:00:00,33.43,33.81,33.43,33.48,292600.0,27.9555,28.2733,27.9555,27.9974,292600.0
2006-12-28 10:30:00,33.49,33.53,33.13,33.18,96100.0,28.0057,28.0392,27.7047,27.7465,96100.0
2006-12-28 11:00:00,33.17,33.17,32.8,32.86,156300.0,27.7381,27.7381,27.4287,27.4789,156300.0
2006-12-28 11:30:00,32.86,32.92,32.83,32.87,142500.0,27.4789,27.5291,27.4538,27.4873,142500.0
2006-12-28 12:00:00,32.86,32.96,32.8,32.95,114200.0,27.4789,27.5625,27.4287,27.5542,114200.0
2006-12-28 12:30:00,32.96,33.12,32.95,32.97,100700.0,27.5625,27.6963,27.5542,27.5709,100700.0
2006-12-28 13:00:00,32.96,33.03,32.93,33.03,64100.0,27.5625,27.6211,27.5374,27.6211,64100.0
2006-12-28 13:30:00,33.03,33.21,33.03,33.18,86700.0,27.6211,27.7716,27.6211,27.7465,86700.0
2006-12-28 14:00:00,33.18,33.27,33.15,33.19,123000.0,27.7465,27.8217,27.7214,27.7548,123000.0
2006-12-28 14:30:00,33.18,33.25,33.15,33.25,63500.0,27.7465,27.805,27.7214,27.805,63500.0
2006-12-28 15:00:00,33.25,33.3,33.16,33.18,83600.0,27.805,27.8468,27.7298,27.7465,83600.0
2006-12-28 15:30:00,33.18,33.21,33.1,33.18,138000.0,27.7465,27.7716,27.6796,27.7465,138000.0
2006-12-29 09:30:00,33.17,33.65,33.07,33.52,172000.0,27.7381,28.1395,27.6545,28.0308,172000.0
2006-12-29 10:00:00,33.49,33.58,33.46,33.54,129500.0,28.0057,28.081,27.9806,28.0475,129500.0
2006-12-29 10:30:00,33.54,33.54,33.41,33.43,61500.0,28.0475,28.0475,27.9388,27.9555,61500.0
2006-12-29 11:00:00,33.43,33.44,33.36,33.36,85500.0,27.9555,27.9639,27.897,27.897,85500.0
2006-12-29 11:30:00,33.35,33.39,33.34,33.38,42000.0,27.8886,27.9221,27.8803,27.9137,42000.0
2006-12-29 12:00:00,33.37,33.39,33.34,33.37,34700.0,27.9054,27.9221,27.8803,27.9054,34700.0
2006-12-29 12:30:00,33.37,33.37,33.31,33.33,55300.0,27.9054,27.9054,27.8552,27.8719,55300.0
2006-12-29 13:00:00,33.33,33.41,32.4,33.35,872500.0,27.8719,27.9388,27.0942,27.8886,872500.0
2006-12-29 13:30:00,33.36,33.39,33.35,33.36,76300.0,27.897,27.9221,27.8886,27.897,76300.0
2006-12-29 14:00:00,33.36,33.39,33.34,33.35,96600.0,27.897,27.9221,27.8803,27.8886,96600.0
2006-12-29 14:30:00,33.34,33.34,33.28,33.33,66600.0,27.8803,27.8803,27.8301,27.8719,66600.0
2006-12-29 15:00:00,33.33,33.34,33.25,33.27,125000.0,27.8719,27.8803,27.805,27.8217,125000.0
2006-12-29 15:30:00,33.29,33.36,33.12,33.12,334600.0,27.8385,27.897,27.6963,27.6963,334600.0
2007-01-03 09:30:00,33.13,33.35,32.65,32.68,260600.0,27.7047,27.8886,27.3033,27.3284,260600.0
2007-01-03 10:00:00,32.68,32.89,32.5,32.8,265100.0,27.3284,27.504,27.1778,27.4287,265100.0
2007-01-03 10:30:00,32.8,32.9,32.53,32.57,180700.0,27.4287,27.5123,27.2029,27.2364,180700.0
2007-01-03 11:00:00,32.57,32.57,32.42,32.53,154400.0,27.2364,27.2364,27.1109,27.2029,154400.0
2007-01-03 11:30:00,32.52,32.64,32.5,32.5,178800.0,27.1946,27.2949,27.1778,27.1778,178800.0
2007-01-03 12:00:00,32.49,32.54,32.4,32.43,203100.0,27.1695,27.2113,27.0942,27.1193,203100.0
2007-01-03 12:30:00,32.42,32.53,32.39,32.51,123700.0,27.1109,27.2029,27.0859,27.1862,123700.0
2007-01-03 13:00:00,32.51,32.54,32.39,32.41,92000.0,27.1862,27.2113,27.0859,27.1026,92000.0
2007-01-03 13:30:00,32.4,32.43,32.31,32.36,103600.0,27.0942,27.1193,27.019,27.0608,103600.0
2007-01-03 14:00:00,32.36,32.41,32.25,32.34,266100.0,27.0608,27.1026,26.9688,27.044,266100.0
2007-01-03 14:30:00,32.34,32.36,32.03,32.1,268300.0,27.044,27.0608,26.7848,26.8433,268300.0
2007-01-03 15:00:00,32.1,32.2,32.06,32.14,211500.0,26.8433,26.927,26.8099,26.8768,211500.0
2007-01-03 15:30:00,32.14,32.35,32.13,32.35,418300.0,26.8768,27.0524,26.8684,27.0524,418300.0
2007-01-04 09:30:00,32.37,32.47,31.97,32.29,255000.0,27.0691,27.1528,26.7346,27.0022,255000.0
2007-01-04 10:00:00,32.29,32.3,31.73,31.79,309600.0,27.0022,27.0106,26.5339,26.5841,309600.0
2007-01-04 10:30:00,31.77,32.11,31.76,32.0,185600.0,26.5674,26.8517,26.559,26.7597,185600.0
2007-01-04 11:00:00,32.0,32.13,31.88,31.93,157500.0,26.7597,26.8684,26.6594,26.7012,157500.0
2007-01-04 11:30:00,31.94,31.98,31.86,31.86,237300.0,26.7095,26.743,26.6426,26.6426,237300.0
2007-01-04 12:00:00,31.89,31.98,31.88,31.9,88200.0,26.6677,26.743,26.6594,26.6761,88200.0
2007-01-04 12:30:00,31.89,32.05,31.88,31.94,106300.0,26.6677,26.8015,26.6594,26.7095,106300.0
2007-01-04 13:00:00,31.93,32.0,31.92,31.96,63400.0,26.7012,26.7597,26.6928,26.7263,63400.0
2007-01-04 13:30:00,31.96,32.0,31.86,31.94,96400.0,26.7263,26.7597,26.6426,26.7095,96400.0
2007-01-04 14:00:00,31.95,32.0,31.86,31.95,170300.0,26.7179,26.7597,26.6426,26.7179,170300.0
2007-01-04 14:30:00,31.95,32.04,31.93,32.02,272800.0,26.7179,26.7932,26.7012,26.7764,272800.0
2007-01-04 15:00:00,32.02,32.09,31.89,31.9,196100.0,26.7764,26.835,26.6677,26.6761,196100.0
2007-01-04 15:30:00,31.9,32.01,31.79,31.89,649600.0,26.6761,26.7681,26.5841,26.6677,649600.0
2007-01-05 09:30:00,31.72,32.03,31.55,31.82,157100.0,26.5256,26.7848,26.3834,26.6092,157100.0
2007-01-05 10:00:00,31.81,31.97,31.74,31.86,134900.0,26.6008,26.7346,26.5423,26.6426,134900.0
2007-01-05 10:30:00,31.87,32.03,31.8,31.91,122900.0,26.651,26.7848,26.5925,26.6845,122900.0
2007-01-05 11:00:00,31.91,32.01,31.77,31.87,117000.0,26.6845,26.7681,26.5674,26.651,117000.0
2007-01-05 11:30:00,31.86,31.97,31.84,31.91,87300.0,26.6426,26.7346,26.6259,26.6845,87300.0
2007-01-05 12:00:00,31.92,32.0,31.9,32.0,49000.0,26.6928,26.7597,26.6761,26.7597,49000.0
2007-01-05 12:30:00,32.0,32.07,31.92,31.93,84900.0,26.7597,26.8183,26.6928,26.7012,84900.0
2007-01-05 13:00:00,31.94,32.12,31.88,32.08,194600.0,26.7095,26.8601,26.6594,26.8266,194600.0
2007-01-05 13:30:00,32.08,32.1,31.99,32.04,99900.0,26.8266,26.8433,26.7514,26.7932,99900.0
2007-01-05 14:00:00,32.04,32.07,31.88,31.91,70300.0,26.7932,26.8183,26.6594,26.6845,70300.0
2007-01-05 14:30:00,31.91,31.95,31.8,31.82,149600.0,26.6845,26.7179,26.5925,26.6092,149600.0
2007-01-05 15:00:00,31.82,31.86,31.73,31.85,331400.0,26.6092,26.6426,26.5339,26.6343,331400.0
2007-01-05 15:30:00,31.86,31.96,31.81,31.92,324300.0,26.6426,26.7263,26.6008,26.6928,324300.0
2007-01-08 09:30:00,32.01,32.01,31.51,31.55,258700.0,26.7681,26.7681,26.35,26.3834,258700.0
2007-01-08 10:00:00,31.55,31.59,31.04,31.05,290500.0,26.3834,26.4169,25.9569,25.9653,290500.0
2007-01-08 10:30:00,31.06,31.16,31.03,31.1,348200.0,25.9737,26.0573,25.9486,26.0071,348200.0
2007-01-08 11:00:00,31.1,31.33,31.09,31.3,218100.0,26.0071,26.1994,25.9987,26.1744,218100.0
2007-01-08 11:30:00,31.29,31.42,31.27,31.42,252200.0,26.166,26.2747,26.1493,26.2747,252200.0
2007-01-08 12:00:00,31.42,31.42,31.32,31.34,96200.0,26.2747,26.2747,26.1911,26.2078,96200.0
2007-01-08 12:30:00,31.33,31.36,31.22,31.32,131000.0,26.1994,26.2245,26.1075,26.1911,131000.0
2007-01-08 13:00:00,31.32,31.33,31.2,31.26,104900.0,26.1911,26.1994,26.0907,26.1409,104900.0
2007-01-08 13:30:00,31.25,31.43,31.2,31.35,154600.0,26.1325,26.2831,26.0907,26.2162,154600.0
2007-01-08 14:00:00,31.36,31.46,31.27,31.35,115000.0,26.2245,26.3082,26.1493,26.2162,115000.0
2007-01-08 14:30:00,31.35,31.35,31.16,31.19,214400.0,26.2162,26.2162,26.0573,26.0824,214400.0
2007-01-08 15:00:00,31.18,31.4,31.18,31.36,245900.0,26.074,26.258,26.074,26.2245,245900.0
2007-01-08 15:30:00,31.37,31.49,31.35,31.44,403200.0,26.2329,26.3332,26.2162,26.2914,403200.0
2007-01-09 09:30:00,31.52,31.72,31.25,31.28,322100.0,26.3583,26.5256,26.1325,26.1576,322100.0
2007-01-09 10:00:00,31.28,31.54,31.24,31.37,438100.0,26.1576,26.3751,26.1242,26.2329,438100.0
2007-01-09 10:30:00,31.35,31.54,31.3,31.36,122100.0,26.2162,26.3751,26.1744,26.2245,122100.0
2007-01-09 11:00:00,31.37,31.42,31.22,31.24,126100.0,26.2329,26.2747,26.1075,26.1242,126100.0
2007-01-09 11:30:00,31.24,31.35,31.18,31.25,113200.0,26.1242,26.2162,26.074,26.1325,113200.0
2007-01-09 12:00:00,31.23,31.35,31.23,31.31,68400.0,26.1158,26.2162,26.1158,26.1827,68400.0
2007-01-09 12:30:00,31.31,31.49,31.26,31.37,73100.0,26.1827,26.3332,26.1409,26.2329,73100.0
2007-01-09 13:00:00,31.37,31.44,31.33,31.39,74500.0,26.2329,26.2914,26.1994,26.2496,74500.0
2007-01-09 13:30:00,31.38,31.46,31.26,31.29,95500.0,26.2413,26.3082,26.1409,26.166,95500.0
2007-01-09 14:00:00,31.29,31.45,31.29,31.4,154100.0,26.166,26.2998,26.166,26.258,154100.0
2007-01-09 14:30:00,31.38,31.44,31.34,31.39,82300.0,26.2413,26.2914,26.2078,26.2496,82300.0
2007-01-09 15:00:00,31.37,31.41,31.33,31.39,201400.0,26.2329,26.2663,26.1994,26.2496,201400.0
2007-01-09 15:30:00,31.4,31.43,31.29,31.31,416100.0,26.258,26.2831,26.166,26.1827,416100.0
2007-01-10 09:30:00,31.31,31.54,31.08,31.37,263000.0,26.1827,26.3751,25.9904,26.2329,263000.0
2007-01-10 10:00:00,31.36,31.6,31.29,31.38,161300.0,26.2245,26.4252,26.166,26.2413,161300.0
2007-01-10 10:30:00,31.38,31.48,31.31,31.37,168900.0,26.2413,26.3249,26.1827,26.2329,168900.0
2007-01-10 11:00:00,31.39,31.43,31.31,31.35,73900.0,26.2496,26.2831,26.1827,26.2162,73900.0
2007-01-10 11:30:00,31.35,31.39,31.24,31.35,122500.0,26.2162,26.2496,26.1242,26.2162,122500.0
2007-01-10 12:00:00,31.35,31.38,31.3,31.31,45500.0,26.2162,26.2413,26.1744,26.1827,45500.0
2007-01-10 12:30:00,31.3,31.36,31.27,31.34,76600.0,26.1744,26.2245,26.1493,26.2078,76600.0
2007-01-10 13:00:00,31.33,31.39,31.26,31.36,79600.0,26.1994,26.2496,26.1409,26.2245,79600.0
2007-01-10 13:30:00,31.36,31.42,31.33,31.35,58200.0,26.2245,26.2747,26.1994,26.2162,58200.0
2007-01-10 14:00:00,31.37,31.37,31.3,31.32,59600.0,26.2329,26.2329,26.1744,26.1911,59600.0
2007-01-10 14:30:00,31.32,31.4,31.28,31.37,71400.0,26.1911,26.258,26.1576,26.2329,71400.0
2007-01-10 15:00:00,31.37,31.39,31.33,31.39,69100.0,26.2329,26.2496,26.1994,26.2496,69100.0
2007-01-10 15:30:00,31.38,31.42,31.31,31.36,180300.0,26.2413,26.2747,26.1827,26.2245,180300.0
2007-01-11 09:30:00,31.37,31.81,31.32,31.57,274200.0,26.2329,26.6008,26.1911,26.4001,274200.0
2007-01-11 10:00:00,31.57,31.85,31.54,31.7,106300.0,26.4001,26.6343,26.3751,26.5089,106300.0
2007-01-11 10:30:00,31.68,31.87,31.65,31.76,104000.0,26.4921,26.651,26.467,26.559,104000.0
2007-01-11 11:00:00,31.76,31.97,31.74,31.87,87200.0,26.559,26.7346,26.5423,26.651,87200.0
2007-01-11 11:30:00,31.87,32.05,31.84,31.99,74000.0,26.651,26.8015,26.6259,26.7514,74000.0
2007-01-11 12:00:00,31.99,32.02,31.86,31.99,91700.0,26.7514,26.7764,26.6426,26.7514,91700.0
2007-01-11 12:30:00,31.98,32.03,31.93,32.02,110700.0,26.743,26.7848,26.7012,26.7764,110700.0
2007-01-11 13:00:00,32.02,32.08,31.93,31.97,123400.0,26.7764,26.8266,26.7012,26.7346,123400.0
2007-01-11 13:30:00,31.97,32.09,31.89,31.97,173000.0,26.7346,26.835,26.6677,26.7346,173000.0
2007-01-11 14:00:00,31.95,32.02,31.8,31.99,68600.0,26.7179,26.7764,26.5925,26.7514,68600.0
2007-01-11 14:30:00,31.98,32.05,31.96,32.01,62400.0,26.743,26.8015,26.7263,26.7681,62400.0
2007-01-11 15:00:00,32.0,32.06,31.81,31.86,101000.0,26.7597,26.8099,26.6008,26.6426,101000.0
2007-01-11 15:30:00,31.87,31.94,31.81,31.87,221900.0,26.651,26.7095,26.6008,26.651,221900.0
2007-01-12 09:30:00,31.87,32.35,31.86,32.27,221700.0,26.651,27.0524,26.6426,26.9855,221700.0
2007-01-12 10:00:00,32.28,32.33,32.02,32.05,224200.0,26.9939,27.0357,26.7764,26.8015,224200.0
2007-01-12 10:30:00,32.04,32.11,31.93,32.11,102900.0,26.7932,26.8517,26.7012,26.8517,102900.0
2007-01-12 11:00:00,32.11,32.13,31.95,32.02,88800.0,26.8517,26.8684,26.7179,26.7764,88800.0
2007-01-12 11:30:00,32.02,32.19,31.95,32.13,59000.0,26.7764,26.9186,26.7179,26.8684,59000.0
2007-01-12 12:00:00,32.13,32.22,32.13,32.14,39600.0,26.8684,26.9437,26.8684,26.8768,39600.0
2007-01-12 12:30:00,32.14,32.17,32.11,32.11,27700.0,26.8768,26.9019,26.8517,26.8517,27700.0
2007-01-12 13:00:00,32.1,32.1,32.03,32.04,39700.0,26.8433,26.8433,26.7848,26.7932,39700.0
2007-01-12 13:30:00,32.04,32.05,31.95,31.97,84700.0,26.7932,26.8015,26.7179,26.7346,84700.0
2007-01-12 14:00:00,31.97,31.98,31.85,31.91,164300.0,26.7346,26.743,26.6343,26.6845,164300.0
2007-01-12 14:30:00,31.91,32.05,31.9,32.04,126000.0,26.6845,26.8015,26.6761,26.7932,126000.0
2007-01-12 15:00:00,32.04,32.08,32.03,32.07,123500.0,26.7932,26.8266,26.7848,26.8183,123500.0
2007-01-12 15:30:00,32.06,32.08,32.04,32.06,216100.0,26.8099,26.8266,26.7932,26.8099,216100.0
2007-01-16 09:30:00,32.06,32.48,31.99,31.99,311100.0,26.8099,27.1611,26.7514,26.7514,311100.0
2007-01-16 10:00:00,31.98,32.04,31.65,31.83,270400.0,26.743,26.7932,26.467,26.6176,270400.0
2007-01-16 10:30:00,31.82,31.86,31.71,31.73,83600.0,26.6092,26.6426,26.5172,26.5339,83600.0
2007-01-16 11:00:00,31.71,31.73,31.49,31.51,190500.0,26.5172,26.5339,26.3332,26.35,190500.0
2007-01-16 11:30:00,31.51,31.53,31.28,31.39,273100.0,26.35,26.3667,26.1576,26.2496,273100.0
2007-01-16 12:00:00,31.4,31.52,31.38,31.5,96000.0,26.258,26.3583,26.2413,26.3416,96000.0
2007-01-16 12:30:00,31.5,31.54,31.39,31.41,84900.0,26.3416,26.3751,26.2496,26.2663,84900.0
2007-01-16 13:00:00,31.4,31.41,31.25,31.26,147500.0,26.258,26.2663,26.1325,26.1409,147500.0
2007-01-16 13:30:00,31.27,31.3,31.24,31.29,248300.0,26.1493,26.1744,26.1242,26.166,248300.0
2007-01-16 14:00:00,31.29,31.36,31.26,31.31,88000.0,26.166,26.2245,26.1409,26.1827,88000.0
2007-01-16 14:30:00,31.31,31.48,31.31,31.4,140900.0,26.1827,26.3249,26.1827,26.258,140900.0
2007-01-16 15:00:00,31.4,31.42,31.33,31.35,202400.0,26.258,26.2747,26.1994,26.2162,202400.0
2007-01-16 15:30:00,31.35,31.49,31.3,31.47,318200.0,26.2162,26.3332,26.1744,26.3165,318200.0
2007-01-17 09:30:00,31.74,32.9,31.45,32.36,532400.0,26.5423,27.5123,26.2998,27.0608,532400.0
2007-01-17 10:00:00,32.39,32.41,32.15,32.37,200100.0,27.0859,27.1026,26.8852,27.0691,200100.0
2007-01-17 10:30:00,32.37,32.54,32.31,32.54,118600.0,27.0691,27.2113,27.019,27.2113,118600.0
2007-01-17 11:00:00,32.55,32.75,32.38,32.52,228700.0,27.2197,27.3869,27.0775,27.1946,228700.0
2007-01-17 11:30:00,32.52,32.75,32.52,32.73,226500.0,27.1946,27.3869,27.1946,27.3702,226500.0
2007-01-17 12:00:00,32.74,32.77,32.66,32.76,103400.0,27.3785,27.4036,27.3116,27.3953,103400.0
2007-01-17 12:30:00,32.75,32.86,32.74,32.8,157700.0,27.3869,27.4789,27.3785,27.4287,157700.0
2007-01-17 13:00:00,32.81,32.86,32.73,32.79,175500.0,27.4371,27.4789,27.3702,27.4204,175500.0
2007-01-17 13:30:00,32.78,32.81,32.75,32.79,156500.0,27.412,27.4371,27.3869,27.4204,156500.0
2007-01-17 14:00:00,32.78,32.9,32.74,32.81,351900.0,27.412,27.5123,27.3785,27.4371,351900.0
2007-01-17 14:30:00,32.81,32.81,32.59,32.66,382900.0,27.4371,27.4371,27.2531,27.3116,382900.0
2007-01-17 15:00:00,32.67,32.76,32.66,32.68,274300.0,27.32,27.3953,27.3116,27.3284,274300.0
2007-01-17 15:30:00,32.69,32.8,32.68,32.79,406200.0,27.3367,27.4287,27.3284,27.4204,406200.0
2007-01-18 09:30:00,32.97,33.41,32.91,33.21,323100.0,27.5709,27.9388,27.5207,27.7716,323100.0
2007-01-18 10:00:00,33.22,33.35,33.02,33.26,303300.0,27.7799,27.8886,27.6127,27.8134,303300.0
2007-01-18 10:30:00,33.27,33.39,33.1,33.12,228100.0,27.8217,27.9221,27.6796,27.6963,228100.0
2007-01-18 11:00:00,33.12,33.47,33.11,33.28,204800.0,27.6963,27.989,27.688,27.8301,204800.0
2007-01-18 11:30:00,33.28,33.55,33.28,33.4,156800.0,27.8301,28.0559,27.8301,27.9305,156800.0
2007-01-18 12:00:00,33.4,33.46,33.25,33.38,245300.0,27.9305,27.9806,27.805,27.9137,245300.0
2007-01-18 12:30:00,33.38,33.38,33.28,33.32,84100.0,27.9137,27.9137,27.8301,27.8636,84100.0
2007-01-18 13:00:00,33.33,33.38,33.29,33.37,83800.0,27.8719,27.9137,27.8385,27.9054,83800.0
2007-01-18 13:30:00,33.38,33.39,33.22,33.22,80900.0,27.9137,27.9221,27.7799,27.7799,80900.0
2007-01-18 14:00:00,33.23,33.23,33.05,33.05,106700.0,27.7883,27.7883,27.6378,27.6378,106700.0
2007-01-18 14:30:00,33.06,33.06,32.9,32.91,123500.0,27.6461,27.6461,27.5123,27.5207,123500.0
2007-01-18 15:00:00,32.91,33.04,32.88,33.03,120800.0,27.5207,27.6294,27.4956,27.6211,120800.0
2007-01-18 15:30:00,33.03,33.07,32.89,32.92,311200.0,27.6211,27.6545,27.504,27.5291,311200.0
2007-01-19 09:30:00,33.15,33.24,32.78,33.22,542500.0,27.7214,27.7967,27.412,27.7799,542500.0
2007-01-19 10:00:00,33.24,33.59,33.17,33.58,260800.0,27.7967,28.0893,27.7381,28.081,260800.0
2007-01-19 10:30:00,33.57,33.97,33.52,33.89,327800.0,28.0726,28.4071,28.0308,28.3402,327800.0
2007-01-19 11:00:00,33.89,34.15,33.87,34.14,358000.0,28.3402,28.5576,28.3235,28.5493,358000.0
2007-01-19 11:30:00,34.13,34.25,34.12,34.23,317400.0,28.5409,28.6413,28.5326,28.6245,317400.0
2007-01-19 12:00:00,34.23,34.24,34.06,34.15,204100.0,28.6245,28.6329,28.4824,28.5576,204100.0
2007-01-19 12:30:00,34.14,34.15,34.04,34.05,165700.0,28.5493,28.5576,28.4657,28.474,165700.0
2007-01-19 13:00:00,34.04,34.13,34.01,34.06,134500.0,28.4657,28.5409,28.4406,28.4824,134500.0
2007-01-19 13:30:00,34.07,34.08,33.94,33.99,123400.0,28.4907,28.4991,28.382,28.4238,123400.0
2007-01-19 14:00:00,33.99,34.17,33.98,34.13,150600.0,28.4238,28.5744,28.4155,28.5409,150600.0
2007-01-19 14:30:00,34.13,34.24,34.1,34.11,204000.0,28.5409,28.6329,28.5158,28.5242,204000.0
2007-01-19 15:00:00,34.12,34.17,33.89,33.95,275700.0,28.5326,28.5744,28.3402,28.3904,275700.0
2007-01-19 15:30:00,33.95,33.97,33.81,33.95,518100.0,28.3904,28.4071,28.2733,28.3904,518100.0
2007-01-22 09:30:00,33.96,34.17,33.83,34.05,258600.0,28.3988,28.5744,28.29,28.474,258600.0
2007-01-22 10:00:00,34.05,34.05,33.46,33.65,236300.0,28.474,28.474,27.9806,28.1395,236300.0
2007-01-22 10:30:00,33.69,33.75,33.34,33.45,222700.0,28.173,28.2231,27.8803,27.9723,222700.0
2007-01-22 11:00:00,33.46,33.69,33.45,33.65,176000.0,27.9806,28.173,27.9723,28.1395,176000.0
2007-01-22 11:30:00,33.65,33.66,33.56,33.62,114600.0,28.1395,28.1479,28.0643,28.1144,114600.0
2007-01-22 12:00:00,33.63,33.67,33.5,33.52,140700.0,28.1228,28.1562,28.0141,28.0308,140700.0
2007-01-22 12:30:00,33.52,33.6,33.5,33.59,73500.0,28.0308,28.0977,28.0141,28.0893,73500.0
2007-01-22 13:00:00,33.6,33.79,33.54,33.78,109900.0,28.0977,28.2566,28.0475,28.2482,109900.0
2007-01-22 13:30:00,33.78,33.78,33.58,33.68,98600.0,28.2482,28.2482,28.081,28.1646,98600.0
2007-01-22 14:00:00,33.68,33.85,33.67,33.84,97300.0,28.1646,28.3068,28.1562,28.2984,97300.0
2007-01-22 14:30:00,33.82,33.89,33.8,33.86,133700.0,28.2817,28.3402,28.265,28.3151,133700.0
2007-01-22 15:00:00,33.86,33.88,33.71,33.73,103000.0,28.3151,28.3319,28.1897,28.2064,103000.0
2007-01-22 15:30:00,33.72,33.74,33.58,33.63,259000.0,28.1981,28.2148,28.081,28.1228,259000.0
2007-01-23 09:30:00,33.89,34.57,33.82,34.39,413600.0,28.3402,28.9089,28.2817,28.7583,413600.0
2007-01-23 10:00:00,34.39,34.63,34.31,34.54,303400.0,28.7583,28.959,28.6914,28.8838,303400.0
2007-01-23 10:30:00,34.54,34.74,34.52,34.64,214500.0,28.8838,29.051,28.8671,28.9674,214500.0
2007-01-23 11:00:00,34.64,34.78,34.58,34.6,186400.0,28.9674,29.0845,28.9172,28.9339,186400.0
2007-01-23 11:30:00,34.6,34.65,34.5,34.63,118400.0,28.9339,28.9758,28.8503,28.959,118400.0
2007-01-23 12:00:00,34.64,34.87,34.57,34.78,156700.0,28.9674,29.1597,28.9089,29.0845,156700.0
2007-01-23 12:30:00,34.78,34.9,34.73,34.87,147400.0,29.0845,29.1848,29.0427,29.1597,147400.0
2007-01-23 13:00:00,34.88,34.9,34.66,34.67,197900.0,29.1681,29.1848,28.9841,28.9925,197900.0
2007-01-23 13:30:00,34.67,34.68,34.43,34.44,121600.0,28.9925,29.0008,28.7918,28.8002,121600.0
2007-01-23 14:00:00,34.45,34.49,34.28,34.35,228900.0,28.8085,28.842,28.6664,28.7249,228900.0
2007-01-23 14:30:00,34.35,34.35,34.15,34.31,173800.0,28.7249,28.7249,28.5576,28.6914,173800.0
2007-01-23 15:00:00,34.31,34.37,34.2,34.26,264200.0,28.6914,28.7416,28.5995,28.6496,264200.0
2007-01-23 15:30:00,34.25,34.25,34.02,34.13,331700.0,28.6413,28.6413,28.4489,28.5409,331700.0
2007-01-24 09:30:00,34.18,34.24,33.61,33.66,204800.0,28.5827,28.6329,28.1061,28.1479,204800.0
2007-01-24 10:00:00,33.64,33.86,33.6,33.73,139000.0,28.1312,28.3151,28.0977,28.2064,139000.0
2007-01-24 10:30:00,33.72,33.91,33.58,33.73,148900.0,28.1981,28.3569,28.081,28.2064,148900.0
2007-01-24 11:00:00,33.74,34.11,33.72,34.05,235800.0,28.2148,28.5242,28.1981,28.474,235800.0
2007-01-24 11:30:00,34.04,34.18,34.03,34.18,59700.0,28.4657,28.5827,28.4573,28.5827,59700.0
2007-01-24 12:00:00,34.17,34.3,34.17,34.22,76000.0,28.5744,28.6831,28.5744,28.6162,76000.0
2007-01-24 12:30:00,34.22,34.25,34.2,34.22,49000.0,28.6162,28.6413,28.5995,28.6162,49000.0
2007-01-24 13:00:00,34.22,34.27,34.1,34.27,63800.0,28.6162,28.658,28.5158,28.658,63800.0
2007-01-24 13:30:00,34.27,34.56,34.25,34.52,162700.0,28.658,28.9005,28.6413,28.8671,162700.0
2007-01-24 14:00:00,34.54,34.59,34.3,34.51,108000.0,28.8838,28.9256,28.6831,28.8587,108000.0
2007-01-24 14:30:00,34.51,34.6,33.5,34.57,120800.0,28.8587,28.9339,28.0141,28.9089,120800.0
2007-01-24 15:00:00,34.57,34.66,34.43,34.44,199300.0,28.9089,28.9841,28.7918,28.8002,199300.0
2007-01-24 15:30:00,34.44,34.5,34.2,34.2,630900.0,28.8002,28.8503,28.5995,28.5995,630900.0
2007-01-25 09:30:00,34.1,34.1,33.68,33.91,264000.0,28.5158,28.5158,28.1646,28.3569,264000.0
2007-01-25 10:00:00,33.89,33.91,33.48,33.51,217600.0,28.3402,28.3569,27.9974,28.0224,217600.0
2007-01-25 10:30:00,33.53,33.58,33.28,33.49,234500.0,28.0392,28.081,27.8301,28.0057,234500.0
2007-01-25 11:00:00,33.49,33.58,33.42,33.42,71800.0,28.0057,28.081,27.9472,27.9472,71800.0
2007-01-25 11:30:00,33.41,33.41,33.12,33.12,172300.0,27.9388,27.9388,27.6963,27.6963,172300.0
2007-01-25 12:00:00,33.14,35.5,33.0,33.04,137100.0,27.713,29.6866,27.596,27.6294,137100.0
2007-01-25 12:30:00,33.03,33.13,33.0,33.03,120700.0,27.6211,27.7047,27.596,27.6211,120700.0
2007-01-25 13:00:00,33.03,33.1,33.0,33.1,148300.0,27.6211,27.6796,27.596,27.6796,148300.0
2007-01-25 13:30:00,33.1,33.21,32.99,33.04,166800.0,27.6796,27.7716,27.5876,27.6294,166800.0
2007-01-25 14:00:00,33.04,33.07,32.78,32.89,303100.0,27.6294,27.6545,27.412,27.504,303100.0
2007-01-25 14:30:00,32.89,33.0,32.82,32.98,114800.0,27.504,27.596,27.4454,27.5792,114800.0
2007-01-25 15:00:00,32.99,32.99,32.79,32.95,179200.0,27.5876,27.5876,27.4204,27.5542,179200.0
2007-01-25 15:30:00,32.96,33.1,32.86,33.06,311700.0,27.5625,27.6796,27.4789,27.6461,311700.0
2007-01-26 09:30:00,33.4,33.5,32.65,32.7,237200.0,27.9305,28.0141,27.3033,27.3451,237200.0
2007-01-26 10:00:00,32.72,33.42,32.55,32.83,565500.0,27.3618,27.9472,27.2197,27.4538,565500.0
2007-01-26 10:30:00,32.85,32.88,32.64,32.66,122600.0,27.4705,27.4956,27.2949,27.3116,122600.0
2007-01-26 11:00:00,32.65,32.65,32.52,32.53,102400.0,27.3033,27.3033,27.1946,27.2029,102400.0
2007-01-26 11:30:00,32.52,32.53,32.38,32.47,126100.0,27.1946,27.2029,27.0775,27.1528,126100.0
2007-01-26 12:00:00,32.48,32.6,32.47,32.6,94700.0,27.1611,27.2615,27.1528,27.2615,94700.0
2007-01-26 12:30:00,32.61,32.63,32.38,32.42,93600.0,27.2698,27.2866,27.0775,27.1109,93600.0
2007-01-26 13:00:00,32.43,32.47,32.37,32.43,59600.0,27.1193,27.1528,27.0691,27.1193,59600.0
2007-01-26 13:30:00,32.42,32.44,32.33,32.36,78300.0,27.1109,27.1277,27.0357,27.0608,78300.0
2007-01-26 14:00:00,32.36,32.48,32.3,32.48,99900.0,27.0608,27.1611,27.0106,27.1611,99900.0
2007-01-26 14:30:00,32.47,32.61,32.34,32.61,120100.0,27.1528,27.2698,27.044,27.2698,120100.0
2007-01-26 15:00:00,32.61,32.71,32.59,32.59,99800.0,27.2698,27.3535,27.2531,27.2531,99800.0
2007-01-26 15:30:00,32.59,32.6,32.46,32.54,255600.0,27.2531,27.2615,27.1444,27.2113,255600.0
2007-01-29 09:30:00,32.8,33.15,32.47,32.9,247900.0,27.4287,27.7214,27.1528,27.5123,247900.0
2007-01-29 10:00:00,32.9,33.08,32.9,33.0,141500.0,27.5123,27.6629,27.5123,27.596,141500.0
2007-01-29 10:30:00,33.0,33.09,32.96,33.06,85600.0,27.596,27.6712,27.5625,27.6461,85600.0
2007-01-29 11:00:00,33.06,33.18,33.04,33.17,113300.0,27.6461,27.7465,27.6294,27.7381,113300.0
2007-01-29 11:30:00,33.18,33.18,33.07,33.15,59100.0,27.7465,27.7465,27.6545,27.7214,59100.0
2007-01-29 12:00:00,33.15,33.2,33.03,33.06,56500.0,27.7214,27.7632,27.6211,27.6461,56500.0
2007-01-29 12:30:00,33.06,33.11,33.04,33.05,40200.0,27.6461,27.688,27.6294,27.6378,40200.0
2007-01-29 13:00:00,33.05,33.06,32.85,32.86,81500.0,27.6378,27.6461,27.4705,27.4789,81500.0
2007-01-29 13:30:00,32.86,32.86,32.63,32.65,142600.0,27.4789,27.4789,27.2866,27.3033,142600.0
2007-01-29 14:00:00,32.66,32.78,32.6,32.6,105800.0,27.3116,27.412,27.2615,27.2615,105800.0
2007-01-29 14:30:00,32.61,32.72,32.61,32.68,64100.0,27.2698,27.3618,27.2698,27.3284,64100.0
2007-01-29 15:00:00,32.68,32.83,32.68,32.81,61400.0,27.3284,27.4538,27.3284,27.4371,61400.0
2007-01-29 15:30:00,32.81,32.82,32.69,32.76,99100.0,27.4371,27.4454,27.3367,27.3953,99100.0
2007-01-30 09:30:00,32.79,32.97,32.57,32.65,136000.0,27.4204,27.5709,27.2364,27.3033,136000.0
2007-01-30 10:00:00,32.66,32.81,32.58,32.7,111000.0,27.3116,27.4371,27.2447,27.3451,111000.0
2007-01-30 10:30:00,32.7,32.8,32.56,32.58,78000.0,27.3451,27.4287,27.228,27.2447,78000.0
2007-01-30 11:00:00,32.57,32.64,32.54,32.58,100200.0,27.2364,27.2949,27.2113,27.2447,100200.0
2007-01-30 11:30:00,32.58,32.71,32.55,32.63,64300.0,27.2447,27.3535,27.2197,27.2866,64300.0
2007-01-30 12:00:00,32.65,32.71,32.62,32.65,46000.0,27.3033,27.3535,27.2782,27.3033,46000.0
2007-01-30 12:30:00,32.65,32.76,32.62,32.75,70200.0,27.3033,27.3953,27.2782,27.3869,70200.0
2007-01-30 13:00:00,32.76,32.81,32.68,32.79,60700.0,27.3953,27.4371,27.3284,27.4204,60700.0
2007-01-30 13:30:00,32.79,32.91,32.79,32.87,45900.0,27.4204,27.5207,27.4204,27.4873,45900.0
2007-01-30 14:00:00,32.88,32.89,32.78,32.78,43400.0,27.4956,27.504,27.412,27.412,43400.0
2007-01-30 14:30:00,32.77,32.77,32.66,32.67,70100.0,27.4036,27.4036,27.3116,27.32,70100.0
2007-01-30 15:00:00,32.69,32.75,32.63,32.66,130200.0,27.3367,27.3869,27.2866,27.3116,130200.0
2007-01-30 15:30:00,32.66,32.81,32.63,32.8,331200.0,27.3116,27.4371,27.2866,27.4287,331200.0
2007-01-31 09:30:00,32.9,33.65,32.89,33.52,352200.0,27.5123,28.1395,27.504,28.0308,352200.0
2007-01-31 10:00:00,33.54,33.65,33.28,33.38,193400.0,28.0475,28.1395,27.8301,27.9137,193400.0
2007-01-31 10:30:00,33.36,33.56,33.28,33.56,136900.0,27.897,28.0643,27.8301,28.0643,136900.0
2007-01-31 11:00:00,33.55,33.82,33.52,33.78,183300.0,28.0559,28.2817,28.0308,28.2482,183300.0
2007-01-31 11:30:00,33.78,33.92,33.72,33.83,187400.0,28.2482,28.3653,28.1981,28.29,187400.0
2007-01-31 12:00:00,33.82,33.86,33.75,33.8,131900.0,28.2817,28.3151,28.2231,28.265,131900.0
2007-01-31 12:30:00,33.79,34.17,33.78,34.06,259000.0,28.2566,28.5744,28.2482,28.4824,259000.0
2007-01-31 13:00:00,34.04,34.05,33.77,33.84,108600.0,28.4657,28.474,28.2399,28.2984,108600.0
2007-01-31 13:30:00,33.82,33.96,33.64,33.64,148800.0,28.2817,28.3988,28.1312,28.1312,148800.0
2007-01-31 14:00:00,33.65,34.18,33.56,34.07,506500.0,28.1395,28.5827,28.0643,28.4907,506500.0
2007-01-31 14:30:00,34.03,34.5,34.0,34.36,639200.0,28.4573,28.8503,28.4322,28.7333,639200.0
2007-01-31 15:00:00,34.35,34.68,34.24,34.53,552200.0,28.7249,29.0008,28.6329,28.8754,552200.0
2007-01-31 15:30:00,34.53,34.69,34.32,34.4,674900.0,28.8754,29.0092,28.6998,28.7667,674900.0
2007-02-01 09:30:00,34.5,34.97,34.38,34.9,618600.0,28.8503,29.2434,28.75,29.1848,618600.0
2007-02-01 10:00:00,34.92,35.56,34.8,34.87,765700.0,29.2015,29.7367,29.1012,29.1597,765700.0
2007-02-01 10:30:00,34.87,35.02,34.78,34.95,259600.0,29.1597,29.2852,29.0845,29.2266,259600.0
2007-02-01 11:00:00,34.94,34.94,34.53,34.7,245400.0,29.2183,29.2183,28.8754,29.0176,245400.0
2007-02-01 11:30:00,34.71,34.74,34.56,34.57,176700.0,29.0259,29.051,28.9005,28.9089,176700.0
2007-02-01 12:00:00,34.56,34.56,34.34,34.4,635400.0,28.9005,28.9005,28.7165,28.7667,635400.0
2007-02-01 12:30:00,34.41,34.44,34.26,34.26,116800.0,28.7751,28.8002,28.6496,28.6496,116800.0
2007-02-01 13:00:00,34.27,34.27,34.01,34.03,221900.0,28.658,28.658,28.4406,28.4573,221900.0
2007-02-01 13:30:00,34.02,34.17,34.0,34.08,383200.0,28.4489,28.5744,28.4322,28.4991,383200.0
2007-02-01 14:00:00,34.08,34.11,33.8,33.98,328800.0,28.4991,28.5242,28.265,28.4155,328800.0
2007-02-01 14:30:00,33.98,34.03,33.9,34.01,203300.0,28.4155,28.4573,28.3486,28.4406,203300.0
2007-02-01 15:00:00,34.01,34.07,33.84,33.88,315700.0,28.4406,28.4907,28.2984,28.3319,315700.0
2007-02-01 15:30:00,33.89,33.94,33.78,33.9,414600.0,28.3402,28.382,28.2482,28.3486,414600.0
2007-02-02 09:30:00,33.97,34.57,33.79,34.53,574000.0,28.4071,28.9089,28.2566,28.8754,574000.0
2007-02-02 10:00:00,34.53,35.34,34.22,35.18,895100.0,28.8754,29.5528,28.6162,29.419,895100.0
2007-02-02 10:30:00,35.18,35.46,35.07,35.16,488000.0,29.419,29.6531,29.327,29.4022,488000.0
2007-02-02 11:00:00,35.16,35.2,34.96,34.96,348500.0,29.4022,29.4357,29.235,29.235,348500.0
2007-02-02 11:30:00,34.96,35.0,34.86,35.0,163700.0,29.235,29.2684,29.1514,29.2684,163700.0
2007-02-02 12:00:00,35.0,35.16,34.95,35.0,264800.0,29.2684,29.4022,29.2266,29.2684,264800.0
2007-02-02 12:30:00,35.01,35.09,34.94,35.08,132900.0,29.2768,29.3437,29.2183,29.3353,132900.0
2007-02-02 13:00:00,35.09,35.13,35.02,35.09,110500.0,29.3437,29.3772,29.2852,29.3437,110500.0
2007-02-02 13:30:00,35.09,35.11,34.84,34.89,109200.0,29.3437,29.3604,29.1346,29.1765,109200.0
2007-02-02 14:00:00,34.88,34.93,34.73,34.83,167100.0,29.1681,29.2099,29.0427,29.1263,167100.0
2007-02-02 14:30:00,34.85,35.0,34.81,34.93,163800.0,29.143,29.2684,29.1096,29.2099,163800.0
2007-02-02 15:00:00,34.94,35.04,34.89,35.01,196800.0,29.2183,29.3019,29.1765,29.2768,196800.0
2007-02-02 15:30:00,35.02,35.11,34.93,35.09,439100.0,29.2852,29.3604,29.2099,29.3437,439100.0
2007-02-05 09:30:00,35.11,35.11,34.17,34.22,315000.0,29.3604,29.3604,28.5744,28.6162,315000.0
2007-02-05 10:00:00,34.22,34.35,34.07,34.25,317700.0,28.6162,28.7249,28.4907,28.6413,317700.0
2007-02-05 10:30:00,34.26,34.42,34.25,34.31,234500.0,28.6496,28.7834,28.6413,28.6914,234500.0
2007-02-05 11:00:00,34.3,34.43,34.21,34.41,146700.0,28.6831,28.7918,28.6078,28.7751,146700.0
2007-02-05 11:30:00,34.41,34.42,34.33,34.34,131100.0,28.7751,28.7834,28.7082,28.7165,131100.0
2007-02-05 12:00:00,34.34,34.36,34.27,34.35,145500.0,28.7165,28.7333,28.658,28.7249,145500.0
2007-02-05 12:30:00,34.35,34.38,34.29,34.3,94100.0,28.7249,28.75,28.6747,28.6831,94100.0
2007-02-05 13:00:00,34.3,34.34,34.23,34.24,139600.0,28.6831,28.7165,28.6245,28.6329,139600.0
2007-02-05 13:30:00,34.23,34.25,34.18,34.21,477100.0,28.6245,28.6413,28.5827,28.6078,477100.0
2007-02-05 14:00:00,34.21,34.42,34.2,34.4,259200.0,28.6078,28.7834,28.5995,28.7667,259200.0
2007-02-05 14:30:00,34.41,34.46,34.36,34.4,255600.0,28.7751,28.8169,28.7333,28.7667,255600.0
2007-02-05 15:00:00,34.39,34.41,34.31,34.38,232300.0,28.7583,28.7751,28.6914,28.75,232300.0
2007-02-05 15:30:00,34.38,34.39,34.24,34.37,245700.0,28.75,28.7583,28.6329,28.7416,245700.0
2007-02-06 09:30:00,34.4,34.58,34.02,34.23,338300.0,28.7667,28.9172,28.4489,28.6245,338300.0
2007-02-06 10:00:00,34.21,34.26,34.02,34.17,189600.0,28.6078,28.6496,28.4489,28.5744,189600.0
2007-02-06 10:30:00,34.15,34.2,34.0,34.04,140800.0,28.5576,28.5995,28.4322,28.4657,140800.0
2007-02-06 11:00:00,34.04,34.05,33.87,33.95,150500.0,28.4657,28.474,28.3235,28.3904,150500.0
2007-02-06 11:30:00,33.95,34.03,33.89,33.96,99300.0,28.3904,28.4573,28.3402,28.3988,99300.0
2007-02-06 12:00:00,33.95,34.01,33.84,33.95,71800.0,28.3904,28.4406,28.2984,28.3904,71800.0
2007-02-06 12:30:00,33.95,33.97,33.87,33.9,71600.0,28.3904,28.4071,28.3235,28.3486,71600.0
2007-02-06 13:00:00,33.89,34.15,33.89,34.04,101900.0,28.3402,28.5576,28.3402,28.4657,101900.0
2007-02-06 13:30:00,34.04,34.3,34.03,34.27,115500.0,28.4657,28.6831,28.4573,28.658,115500.0
2007-02-06 14:00:00,34.27,34.27,34.11,34.17,81700.0,28.658,28.658,28.5242,28.5744,81700.0
2007-02-06 14:30:00,34.18,34.19,34.08,34.15,86000.0,28.5827,28.5911,28.4991,28.5576,86000.0
2007-02-06 15:00:00,34.15,34.2,34.12,34.15,108600.0,28.5576,28.5995,28.5326,28.5576,108600.0
2007-02-06 15:30:00,34.15,34.2,34.12,34.19,232500.0,28.5576,28.5995,28.5326,28.5911,232500.0
2007-02-07 09:30:00,34.0,34.03,33.71,33.93,204300.0,28.4322,28.4573,28.1897,28.3737,204300.0
2007-02-07 10:00:00,33.94,34.26,33.92,34.19,121800.0,28.382,28.6496,28.3653,28.5911,121800.0
2007-02-07 10:30:00,34.18,34.2,33.96,34.0,107300.0,28.5827,28.5995,28.3988,28.4322,107300.0
2007-02-07 11:00:00,34.01,34.03,33.97,33.98,50600.0,28.4406,28.4573,28.4071,28.4155,50600.0
2007-02-07 11:30:00,33.98,34.03,33.97,33.99,81500.0,28.4155,28.4573,28.4071,28.4238,81500.0
2007-02-07 12:00:00,33.98,34.1,33.98,34.06,49100.0,28.4155,28.5158,28.4155,28.4824,49100.0
2007-02-07 12:30:00,34.05,34.09,34.04,34.08,51600.0,28.474,28.5075,28.4657,28.4991,51600.0
2007-02-07 13:00:00,34.08,34.14,34.08,34.11,53900.0,28.4991,28.5493,28.4991,28.5242,53900.0
2007-02-07 13:30:00,34.11,34.13,34.03,34.03,52200.0,28.5242,28.5409,28.4573,28.4573,52200.0
2007-02-07 14:00:00,34.04,34.06,33.79,33.82,174700.0,28.4657,28.4824,28.2566,28.2817,174700.0
2007-02-07 14:30:00,33.82,33.83,33.6,33.61,173600.0,28.2817,28.29,28.0977,28.1061,173600.0
2007-02-07 15:00:00,33.62,33.68,33.54,33.65,172400.0,28.1144,28.1646,28.0475,28.1395,172400.0
2007-02-07 15:30:00,33.65,33.84,33.64,33.81,315100.0,28.1395,28.2984,28.1312,28.2733,315100.0
2007-02-08 09:30:00,33.78,33.78,32.74,32.75,619400.0,28.2482,28.2482,27.3785,27.3869,619400.0
2007-02-08 10:00:00,32.75,33.06,32.75,33.05,336600.0,27.3869,27.6461,27.3869,27.6378,336600.0
2007-02-08 10:30:00,33.04,33.08,32.98,33.0,274200.0,27.6294,27.6629,27.5792,27.596,274200.0
2007-02-08 11:00:00,33.0,33.01,32.96,32.98,210000.0,27.596,27.6043,27.5625,27.5792,210000.0
2007-02-08 11:30:00,32.98,33.07,32.9,33.06,178600.0,27.5792,27.6545,27.5123,27.6461,178600.0
2007-02-08 12:00:00,33.07,33.07,32.99,33.02,92200.0,27.6545,27.6545,27.5876,27.6127,92200.0
2007-02-08 12:30:00,33.02,33.04,32.94,32.96,137000.0,27.6127,27.6294,27.5458,27.5625,137000.0
2007-02-08 13:00:00,32.96,33.07,32.96,32.97,149700.0,27.5625,27.6545,27.5625,27.5709,149700.0
2007-02-08 13:30:00,32.97,33.0,32.96,32.97,87400.0,27.5709,27.596,27.5625,27.5709,87400.0
2007-02-08 14:00:00,32.98,33.01,32.94,32.99,136100.0,27.5792,27.6043,27.5458,27.5876,136100.0
2007-02-08 14:30:00,32.98,33.09,32.95,33.08,96500.0,27.5792,27.6712,27.5542,27.6629,96500.0
2007-02-08 15:00:00,33.07,33.08,33.01,33.02,139900.0,27.6545,27.6629,27.6043,27.6127,139900.0
2007-02-08 15:30:00,33.01,33.06,33.0,33.01,455400.0,27.6043,27.6461,27.596,27.6043,455400.0
2007-02-09 09:30:00,33.63,33.66,32.71,32.73,217500.0,28.1228,28.1479,27.3535,27.3702,217500.0
2007-02-09 10:00:00,32.73,32.79,32.6,32.67,196100.0,27.3702,27.4204,27.2615,27.32,196100.0
2007-02-09 10:30:00,32.67,32.67,32.48,32.48,199900.0,27.32,27.32,27.1611,27.1611,199900.0
2007-02-09 11:00:00,32.49,32.58,32.41,32.41,140600.0,27.1695,27.2447,27.1026,27.1026,140600.0
2007-02-09 11:30:00,32.42,32.56,32.42,32.46,98500.0,27.1109,27.228,27.1109,27.1444,98500.0
2007-02-09 12:00:00,32.45,32.46,32.38,32.39,106100.0,27.136,27.1444,27.0775,27.0859,106100.0
2007-02-09 12:30:00,32.39,32.39,32.16,32.18,240200.0,27.0859,27.0859,26.8935,26.9102,240200.0
2007-02-09 13:00:00,32.19,32.25,32.11,32.19,132800.0,26.9186,26.9688,26.8517,26.9186,132800.0
2007-02-09 13:30:00,32.18,32.19,31.99,32.01,313300.0,26.9102,26.9186,26.7514,26.7681,313300.0
2007-02-09 14:00:00,32.01,32.04,31.97,31.98,192800.0,26.7681,26.7932,26.7346,26.743,192800.0
2007-02-09 14:30:00,31.97,32.0,31.91,31.95,223200.0,26.7346,26.7597,26.6845,26.7179,223200.0
2007-02-09 15:00:00,31.97,32.18,31.92,32.14,213900.0,26.7346,26.9102,26.6928,26.8768,213900.0
2007-02-09 15:30:00,32.15,32.22,32.1,32.16,361100.0,26.8852,26.9437,26.8433,26.8935,361100.0
2007-02-12 09:30:00,32.2,33.71,31.72,31.73,254900.0,26.927,28.1897,26.5256,26.5339,254900.0
2007-02-12 10:00:00,31.74,31.78,31.57,31.67,353200.0,26.5423,26.5757,26.4001,26.4838,353200.0
2007-02-12 10:30:00,31.65,31.82,31.64,31.77,106600.0,26.467,26.6092,26.4587,26.5674,106600.0
2007-02-12 11:00:00,31.77,31.79,31.68,31.75,186200.0,26.5674,26.5841,26.4921,26.5507,186200.0
2007-02-12 11:30:00,31.75,31.91,31.73,31.86,165300.0,26.5507,26.6845,26.5339,26.6426,165300.0
2007-02-12 12:00:00,31.88,32.01,31.87,31.99,118700.0,26.6594,26.7681,26.651,26.7514,118700.0
2007-02-12 12:30:00,31.99,32.08,31.96,32.08,69000.0,26.7514,26.8266,26.7263,26.8266,69000.0
2007-02-12 13:00:00,32.05,32.07,31.97,31.99,75800.0,26.8015,26.8183,26.7346,26.7514,75800.0
2007-02-12 13:30:00,32.0,32.01,31.85,31.88,90700.0,26.7597,26.7681,26.6343,26.6594,90700.0
2007-02-12 14:00:00,31.88,31.88,31.72,31.75,156700.0,26.6594,26.6594,26.5256,26.5507,156700.0
2007-02-12 14:30:00,31.75,31.87,31.73,31.85,148800.0,26.5507,26.651,26.5339,26.6343,148800.0
2007-02-12 15:00:00,31.85,31.87,31.79,31.8,146100.0,26.6343,26.651,26.5841,26.5925,146100.0
2007-02-12 15:30:00,31.8,31.93,31.79,31.85,329100.0,26.5925,26.7012,26.5841,26.6343,329100.0
2007-02-13 09:30:00,32.08,32.42,32.0,32.07,347100.0,26.8266,27.1109,26.7597,26.8183,347100.0
2007-02-13 10:00:00,32.06,32.23,32.02,32.13,241100.0,26.8099,26.9521,26.7764,26.8684,241100.0
2007-02-13 10:30:00,32.13,32.15,31.92,31.95,186000.0,26.8684,26.8852,26.6928,26.7179,186000.0
2007-02-13 11:00:00,31.95,32.05,31.85,32.05,108300.0,26.7179,26.8015,26.6343,26.8015,108300.0
2007-02-13 11:30:00,32.05,32.28,32.05,32.22,238000.0,26.8015,26.9939,26.8015,26.9437,238000.0
2007-02-13 12:00:00,32.23,32.23,32.17,32.22,99300.0,26.9521,26.9521,26.9019,26.9437,99300.0
2007-02-13 12:30:00,32.22,32.26,32.14,32.23,159200.0,26.9437,26.9771,26.8768,26.9521,159200.0
2007-02-13 13:00:00,32.23,32.32,32.23,32.28,68200.0,26.9521,27.0273,26.9521,26.9939,68200.0
2007-02-13 13:30:00,32.28,32.35,32.24,32.29,74600.0,26.9939,27.0524,26.9604,27.0022,74600.0
2007-02-13 14:00:00,32.3,32.32,32.17,32.28,105900.0,27.0106,27.0273,26.9019,26.9939,105900.0
2007-02-13 14:30:00,32.29,32.31,32.2,32.27,96500.0,27.0022,27.019,26.927,26.9855,96500.0
2007-02-13 15:00:00,32.27,32.3,32.18,32.18,168500.0,26.9855,27.0106,26.9102,26.9102,168500.0
2007-02-13 15:30:00,32.19,32.21,32.12,32.16,303300.0,26.9186,26.9353,26.8601,26.8935,303300.0
2007-02-14 09:30:00,32.18,32.26,31.98,32.21,220400.0,26.9102,26.9771,26.743,26.9353,220400.0
2007-02-14 10:00:00,32.22,32.74,32.19,32.5,267900.0,26.9437,27.3785,26.9186,27.1778,267900.0
2007-02-14 10:30:00,32.49,34.46,32.44,32.49,215900.0,27.1695,28.8169,27.1277,27.1695,215900.0
2007-02-14 11:00:00,32.49,32.55,32.46,32.51,86800.0,27.1695,27.2197,27.1444,27.1862,86800.0
2007-02-14 11:30:00,32.51,32.55,32.46,32.47,106000.0,27.1862,27.2197,27.1444,27.1528,106000.0
2007-02-14 12:00:00,32.47,32.5,32.42,32.43,179400.0,27.1528,27.1778,27.1109,27.1193,179400.0
2007-02-14 12:30:00,32.43,32.43,32.3,32.36,64900.0,27.1193,27.1193,27.0106,27.0608,64900.0
2007-02-14 13:00:00,32.36,32.47,32.31,32.38,87000.0,27.0608,27.1528,27.019,27.0775,87000.0
2007-02-14 13:30:00,32.37,32.5,32.37,32.46,63800.0,27.0691,27.1778,27.0691,27.1444,63800.0
2007-02-14 14:00:00,32.46,32.52,32.4,32.44,76400.0,27.1444,27.1946,27.0942,27.1277,76400.0
2007-02-14 14:30:00,32.46,32.47,32.38,32.45,67800.0,27.1444,27.1528,27.0775,27.136,67800.0
2007-02-14 15:00:00,32.45,32.46,32.31,32.34,162900.0,27.136,27.1444,27.019,27.044,162900.0
2007-02-14 15:30:00,32.35,32.36,32.29,32.32,253600.0,27.0524,27.0608,27.0022,27.0273,253600.0
2007-02-15 09:30:00,32.34,32.68,32.32,32.52,450200.0,27.044,27.3284,27.0273,27.1946,450200.0
2007-02-15 10:00:00,32.52,32.58,32.46,32.52,150500.0,27.1946,27.2447,27.1444,27.1946,150500.0
2007-02-15 10:30:00,32.51,32.63,32.41,32.47,179300.0,27.1862,27.2866,27.1026,27.1528,179300.0
2007-02-15 11:00:00,32.49,32.64,32.48,32.61,192100.0,27.1695,27.2949,27.1611,27.2698,192100.0
2007-02-15 11:30:00,32.61,32.86,32.59,32.71,359900.0,27.2698,27.4789,27.2531,27.3535,359900.0
2007-02-15 12:00:00,32.72,32.8,32.66,32.68,136100.0,27.3618,27.4287,27.3116,27.3284,136100.0
2007-02-15 12:30:00,32.68,32.75,32.66,32.7,41400.0,27.3284,27.3869,27.3116,27.3451,41400.0
2007-02-15 13:00:00,32.71,32.89,32.7,32.81,219900.0,27.3535,27.504,27.3451,27.4371,219900.0
2007-02-15 13:30:00,32.82,32.83,32.73,32.81,90500.0,27.4454,27.4538,27.3702,27.4371,90500.0
2007-02-15 14:00:00,32.82,32.86,32.65,32.65,96200.0,27.4454,27.4789,27.3033,27.3033,96200.0
2007-02-15 14:30:00,32.65,32.73,32.65,32.73,98600.0,27.3033,27.3702,27.3033,27.3702,98600.0
2007-02-15 15:00:00,32.73,32.73,32.65,32.66,110400.0,27.3702,27.3702,27.3033,27.3116,110400.0
2007-02-15 15:30:00,32.65,32.7,32.54,32.56,344700.0,27.3033,27.3451,27.2113,27.228,344700.0
2007-02-16 09:30:00,32.5,32.5,31.87,31.91,396500.0,27.1778,27.1778,26.651,26.6845,396500.0
2007-02-16 10:00:00,31.91,32.04,31.76,31.99,244400.0,26.6845,26.7932,26.559,26.7514,244400.0
2007-02-16 10:30:00,31.98,32.13,31.96,32.04,119200.0,26.743,26.8684,26.7263,26.7932,119200.0
2007-02-16 11:00:00,32.05,32.16,32.0,32.15,81000.0,26.8015,26.8935,26.7597,26.8852,81000.0
2007-02-16 11:30:00,32.15,32.33,32.14,32.29,71700.0,26.8852,27.0357,26.8768,27.0022,71700.0
2007-02-16 12:00:00,32.3,32.34,32.17,32.34,70600.0,27.0106,27.044,26.9019,27.044,70600.0
2007-02-16 12:30:00,32.32,32.42,32.27,32.38,46700.0,27.0273,27.1109,26.9855,27.0775,46700.0
2007-02-16 13:00:00,32.38,32.38,32.29,32.29,74800.0,27.0775,27.0775,27.0022,27.0022,74800.0
2007-02-16 13:30:00,32.28,32.3,32.21,32.24,54100.0,26.9939,27.0106,26.9353,26.9604,54100.0
2007-02-16 14:00:00,32.25,32.33,32.23,32.24,56800.0,26.9688,27.0357,26.9521,26.9604,56800.0
2007-02-16 14:30:00,32.23,32.29,32.22,32.24,54900.0,26.9521,27.0022,26.9437,26.9604,54900.0
2007-02-16 15:00:00,32.23,32.31,32.23,32.29,75400.0,26.9521,27.019,26.9521,27.0022,75400.0
2007-02-16 15:30:00,32.3,32.41,32.27,32.37,210700.0,27.0106,27.1026,26.9855,27.0691,210700.0
2007-02-20 09:30:00,32.33,32.97,32.22,32.75,375900.0,27.0357,27.5709,26.9437,27.3869,375900.0
2007-02-20 10:00:00,32.75,32.75,32.51,32.68,150500.0,27.3869,27.3869,27.1862,27.3284,150500.0
2007-02-20 10:30:00,32.69,32.72,32.47,32.48,105400.0,27.3367,27.3618,27.1528,27.1611,105400.0
2007-02-20 11:00:00,32.49,32.54,32.38,32.43,100100.0,27.1695,27.2113,27.0775,27.1193,100100.0
2007-02-20 11:30:00,32.45,32.58,32.45,32.48,131200.0,27.136,27.2447,27.136,27.1611,131200.0
2007-02-20 12:00:00,32.48,32.5,32.43,32.44,63000.0,27.1611,27.1778,27.1193,27.1277,63000.0
2007-02-20 12:30:00,32.44,32.45,32.39,32.44,43900.0,27.1277,27.136,27.0859,27.1277,43900.0
2007-02-20 13:00:00,32.44,32.45,32.4,32.4,67100.0,27.1277,27.136,27.0942,27.0942,67100.0
2007-02-20 13:30:00,32.41,32.54,32.4,32.52,65100.0,27.1026,27.2113,27.0942,27.1946,65100.0
2007-02-20 14:00:00,32.52,32.59,32.47,32.59,72300.0,27.1946,27.2531,27.1528,27.2531,72300.0
2007-02-20 14:30:00,32.6,32.62,32.55,32.57,67900.0,27.2615,27.2782,27.2197,27.2364,67900.0
2007-02-20 15:00:00,32.57,32.58,32.48,32.56,95400.0,27.2364,27.2447,27.1611,27.228,95400.0
2007-02-20 15:30:00,32.57,32.58,32.35,32.43,356300.0,27.2364,27.2447,27.0524,27.1193,356300.0
2007-02-21 09:30:00,32.26,32.26,31.49,32.16,483500.0,26.9771,26.9771,26.3332,26.8935,483500.0
2007-02-21 10:00:00,32.16,32.21,31.92,32.04,210900.0,26.8935,26.9353,26.6928,26.7932,210900.0
2007-02-21 10:30:00,32.04,32.06,31.84,31.93,112300.0,26.7932,26.8099,26.6259,26.7012,112300.0
2007-02-21 11:00:00,31.95,32.1,31.87,32.0,98500.0,26.7179,26.8433,26.651,26.7597,98500.0
2007-02-21 11:30:00,32.0,32.07,31.94,31.99,83700.0,26.7597,26.8183,26.7095,26.7514,83700.0
2007-02-21 12:00:00,32.0,32.08,31.96,32.02,85600.0,26.7597,26.8266,26.7263,26.7764,85600.0
2007-02-21 12:30:00,32.02,32.09,31.93,31.95,97400.0,26.7764,26.835,26.7012,26.7179,97400.0
2007-02-21 13:00:00,31.95,32.01,31.82,31.82,83500.0,26.7179,26.7681,26.6092,26.6092,83500.0
2007-02-21 13:30:00,31.81,31.82,31.72,31.81,111900.0,26.6008,26.6092,26.5256,26.6008,111900.0
2007-02-21 14:00:00,31.79,31.97,31.74,31.92,157500.0,26.5841,26.7346,26.5423,26.6928,157500.0
2007-02-21 14:30:00,31.93,31.98,31.88,31.92,46600.0,26.7012,26.743,26.6594,26.6928,46600.0
2007-02-21 15:00:00,31.92,31.96,31.87,31.88,88500.0,26.6928,26.7263,26.651,26.6594,88500.0
2007-02-21 15:30:00,31.88,32.0,31.88,31.95,415800.0,26.6594,26.7597,26.6594,26.7179,415800.0
2007-02-22 09:30:00,32.11,32.44,31.78,31.89,316700.0,26.8517,27.1277,26.5757,26.6677,316700.0
2007-02-22 10:00:00,31.89,31.92,31.61,31.67,173600.0,26.6677,26.6928,26.4336,26.4838,173600.0
2007-02-22 10:30:00,31.67,31.67,31.39,31.42,303500.0,26.4838,26.4838,26.2496,26.2747,303500.0
2007-02-22 11:00:00,31.42,31.53,31.33,31.34,128800.0,26.2747,26.3667,26.1994,26.2078,128800.0
2007-02-22 11:30:00,31.34,31.45,31.3,31.42,151500.0,26.2078,26.2998,26.1744,26.2747,151500.0
2007-02-22 12:00:00,31.42,31.45,31.33,31.44,105400.0,26.2747,26.2998,26.1994,26.2914,105400.0
2007-02-22 12:30:00,31.44,31.45,31.37,31.38,80200.0,26.2914,26.2998,26.2329,26.2413,80200.0
2007-02-22 13:00:00,31.38,31.4,31.22,31.29,160900.0,26.2413,26.258,26.1075,26.166,160900.0
2007-02-22 13:30:00,31.3,31.39,31.28,31.39,170000.0,26.1744,26.2496,26.1576,26.2496,170000.0
2007-02-22 14:00:00,31.38,31.39,31.33,31.33,127400.0,26.2413,26.2496,26.1994,26.1994,127400.0
2007-02-22 14:30:00,31.33,31.34,31.24,31.33,121500.0,26.1994,26.2078,26.1242,26.1994,121500.0
2007-02-22 15:00:00,31.33,31.49,31.33,31.46,141700.0,26.1994,26.3332,26.1994,26.3082,141700.0
2007-02-22 15:30:00,31.47,31.62,31.47,31.53,437600.0,26.3165,26.442,26.3165,26.3667,437600.0
2007-02-23 09:30:00,32.01,32.01,31.36,31.46,418000.0,26.7681,26.7681,26.2245,26.3082,418000.0
2007-02-23 10:00:00,31.45,31.5,31.19,31.24,364000.0,26.2998,26.3416,26.0824,26.1242,364000.0
2007-02-23 10:30:00,31.24,31.3,31.1,31.17,430600.0,26.1242,26.1744,26.0071,26.0656,430600.0
2007-02-23 11:00:00,31.17,31.34,31.14,31.18,275800.0,26.0656,26.2078,26.0406,26.074,275800.0
2007-02-23 11:30:00,31.19,31.42,31.16,31.25,121800.0,26.0824,26.2747,26.0573,26.1325,121800.0
2007-02-23 12:00:00,31.25,31.25,31.13,31.14,86600.0,26.1325,26.1325,26.0322,26.0406,86600.0
2007-02-23 12:30:00,31.14,31.17,31.1,31.13,131100.0,26.0406,26.0656,26.0071,26.0322,131100.0
2007-02-23 13:00:00,31.12,31.13,31.1,31.13,50400.0,26.0238,26.0322,26.0071,26.0322,50400.0
2007-02-23 13:30:00,31.12,31.15,31.08,31.11,108800.0,26.0238,26.0489,25.9904,26.0155,108800.0
2007-02-23 14:00:00,31.11,31.13,31.01,31.04,156700.0,26.0155,26.0322,25.9318,25.9569,156700.0
2007-02-23 14:30:00,31.04,31.15,31.03,31.14,129400.0,25.9569,26.0489,25.9486,26.0406,129400.0
2007-02-23 15:00:00,31.13,31.2,31.13,31.18,111300.0,26.0322,26.0907,26.0322,26.074,111300.0
2007-02-23 15:30:00,31.18,31.24,31.13,31.17,273900.0,26.074,26.1242,26.0322,26.0656,273900.0
2007-02-26 09:30:00,31.05,31.45,31.05,31.13,339400.0,25.9653,26.2998,25.9653,26.0322,339400.0
2007-02-26 10:00:00,31.14,31.35,31.11,31.19,154900.0,26.0406,26.2162,26.0155,26.0824,154900.0
2007-02-26 10:30:00,31.15,31.44,31.15,31.43,123000.0,26.0489,26.2914,26.0489,26.2831,123000.0
2007-02-26 11:00:00,31.43,31.48,31.21,31.24,167900.0,26.2831,26.3249,26.0991,26.1242,167900.0
2007-02-26 11:30:00,31.23,31.27,31.16,31.17,111700.0,26.1158,26.1493,26.0573,26.0656,111700.0
2007-02-26 12:00:00,31.16,31.18,31.1,31.13,176100.0,26.0573,26.074,26.0071,26.0322,176100.0
2007-02-26 12:30:00,31.12,31.14,31.0,31.01,281400.0,26.0238,26.0406,25.9235,25.9318,281400.0
2007-02-26 13:00:00,31.0,31.1,30.97,31.09,139100.0,25.9235,26.0071,25.8984,25.9987,139100.0
2007-02-26 13:30:00,31.09,31.1,30.97,31.05,97500.0,25.9987,26.0071,25.8984,25.9653,97500.0
2007-02-26 14:00:00,31.05,31.05,30.97,30.98,120200.0,25.9653,25.9653,25.8984,25.9068,120200.0
2007-02-26 14:30:00,30.99,31.06,30.98,31.05,128800.0,25.9151,25.9737,25.9068,25.9653,128800.0
2007-02-26 15:00:00,31.05,31.24,31.05,31.19,167500.0,25.9653,26.1242,25.9653,26.0824,167500.0
2007-02-26 15:30:00,31.19,31.28,31.15,31.25,284200.0,26.0824,26.1576,26.0489,26.1325,284200.0
2007-02-27 09:30:00,30.69,30.69,30.29,30.39,441000.0,25.6642,25.6642,25.3297,25.4134,441000.0
2007-02-27 10:00:00,30.39,30.66,30.29,30.3,485200.0,25.4134,25.6392,25.3297,25.3381,485200.0
2007-02-27 10:30:00,30.32,30.48,30.3,30.3,257400.0,25.3548,25.4886,25.3381,25.3381,257400.0
2007-02-27 11:00:00,30.31,30.41,30.21,30.24,256400.0,25.3465,25.4301,25.2629,25.2879,256400.0
2007-02-27 11:30:00,30.25,30.42,30.2,30.27,140300.0,25.2963,25.4385,25.2545,25.313,140300.0
2007-02-27 12:00:00,30.27,30.41,30.2,30.21,132600.0,25.313,25.4301,25.2545,25.2629,132600.0
2007-02-27 12:30:00,30.21,30.41,29.96,30.23,244800.0,25.2629,25.4301,25.0538,25.2796,244800.0
2007-02-27 13:00:00,30.24,30.41,30.17,30.17,141500.0,25.2879,25.4301,25.2294,25.2294,141500.0
2007-02-27 13:30:00,30.17,30.41,30.11,30.16,117300.0,25.2294,25.4301,25.1792,25.221,117300.0
2007-02-27 14:00:00,30.15,30.18,29.98,29.98,196200.0,25.2127,25.2378,25.0705,25.0705,196200.0
2007-02-27 14:30:00,29.99,30.41,29.83,29.91,261900.0,25.0789,25.4301,24.9451,25.012,261900.0
2007-02-27 15:00:00,29.91,30.3,29.68,30.1,507400.0,25.012,25.3381,24.8196,25.1709,507400.0
2007-02-27 15:30:00,30.1,30.28,29.99,30.18,136000.0,25.1709,25.3214,25.0789,25.2378,136000.0
2007-02-28 09:30:00,29.99,30.2,29.73,29.89,543100.0,25.0789,25.2545,24.8615,24.9953,543100.0
2007-02-28 10:00:00,29.87,29.94,29.33,29.47,536000.0,24.9785,25.0371,24.527,24.644,536000.0
2007-02-28 10:30:00,29.45,29.84,29.34,29.8,399700.0,24.6273,24.9534,24.5353,24.92,399700.0
2007-02-28 11:00:00,29.8,29.84,29.62,29.7,252100.0,24.92,24.9534,24.7695,24.8364,252100.0
2007-02-28 11:30:00,29.69,29.82,29.64,29.66,178800.0,24.828,24.9367,24.7862,24.8029,178800.0
2007-02-28 12:00:00,29.66,29.66,29.5,29.56,157800.0,24.8029,24.8029,24.6691,24.7193,157800.0
2007-02-28 12:30:00,29.57,29.63,29.5,29.5,93800.0,24.7277,24.7778,24.6691,24.6691,93800.0
2007-02-28 13:00:00,29.51,29.56,29.41,29.44,204700.0,24.6775,24.7193,24.5939,24.6189,204700.0
2007-02-28 13:30:00,29.45,29.55,29.4,29.47,227200.0,24.6273,24.7109,24.5855,24.644,227200.0
2007-02-28 14:00:00,29.47,29.52,29.31,29.42,167700.0,24.644,24.6858,24.5102,24.6022,167700.0
2007-02-28 14:30:00,29.42,29.49,29.34,29.43,179800.0,24.6022,24.6608,24.5353,24.6106,179800.0
2007-02-28 15:00:00,29.43,29.56,29.43,29.51,161000.0,24.6106,24.7193,24.6106,24.6775,161000.0
2007-02-28 15:30:00,29.51,29.64,29.5,29.54,343200.0,24.6775,24.7862,24.6691,24.7026,343200.0
2007-03-01 09:30:00,29.31,29.32,28.69,29.14,552300.0,24.5102,24.5186,23.9918,24.3681,552300.0
2007-03-01 10:00:00,28.87,29.43,28.87,29.27,405500.0,24.1423,24.6106,24.1423,24.4768,405500.0
2007-03-01 10:30:00,29.27,29.82,29.2,29.81,332100.0,24.4768,24.9367,24.4182,24.9284,332100.0
2007-03-01 11:00:00,29.81,29.93,29.59,29.93,403100.0,24.9284,25.0287,24.7444,25.0287,403100.0
2007-03-01 11:30:00,29.93,30.1,29.88,29.99,285600.0,25.0287,25.1709,24.9869,25.0789,285600.0
2007-03-01 12:00:00,30.0,30.05,29.88,29.95,165200.0,25.0872,25.1291,24.9869,25.0454,165200.0
2007-03-01 12:30:00,29.92,30.1,29.91,30.06,123100.0,25.0203,25.1709,25.012,25.1374,123100.0
2007-03-01 13:00:00,30.07,30.17,29.93,29.94,200000.0,25.1458,25.2294,25.0287,25.0371,200000.0
2007-03-01 13:30:00,29.94,30.0,29.85,29.99,152500.0,25.0371,25.0872,24.9618,25.0789,152500.0
2007-03-01 14:00:00,30.0,30.2,29.99,30.04,167700.0,25.0872,25.2545,25.0789,25.1207,167700.0
2007-03-01 14:30:00,30.04,30.29,30.03,30.28,168800.0,25.1207,25.3297,25.1123,25.3214,168800.0
2007-03-01 15:00:00,30.29,30.37,30.14,30.24,263800.0,25.3297,25.3966,25.2043,25.2879,263800.0
2007-03-01 15:30:00,30.24,30.26,30.05,30.07,467000.0,25.2879,25.3047,25.1291,25.1458,467000.0
2007-03-02 09:30:00,30.06,30.09,29.35,29.79,435600.0,25.1374,25.1625,24.5437,24.9116,435600.0
2007-03-02 10:00:00,29.79,29.81,29.59,29.69,207100.0,24.9116,24.9284,24.7444,24.828,207100.0
2007-03-02 10:30:00,29.68,29.78,29.59,29.72,200700.0,24.8196,24.9033,24.7444,24.8531,200700.0
2007-03-02 11:00:00,29.72,29.77,29.64,29.74,205300.0,24.8531,24.8949,24.7862,24.8698,205300.0
2007-03-02 11:30:00,29.73,29.97,29.72,29.84,91000.0,24.8615,25.0622,24.8531,24.9534,91000.0
2007-03-02 12:00:00,29.83,29.84,29.58,29.58,102400.0,24.9451,24.9534,24.736,24.736,102400.0
2007-03-02 12:30:00,29.57,29.6,29.47,29.51,145500.0,24.7277,24.7527,24.644,24.6775,145500.0
2007-03-02 13:00:00,29.51,29.56,29.4,29.42,134600.0,24.6775,24.7193,24.5855,24.6022,134600.0
2007-03-02 13:30:00,29.42,29.54,29.36,29.51,165900.0,24.6022,24.7026,24.552,24.6775,165900.0
2007-03-02 14:00:00,29.51,29.52,29.4,29.43,101400.0,24.6775,24.6858,24.5855,24.6106,101400.0
2007-03-02 14:30:00,29.41,29.46,29.34,29.38,201200.0,24.5939,24.6357,24.5353,24.5688,201200.0
2007-03-02 15:00:00,29.38,29.56,29.36,29.56,117300.0,24.5688,24.7193,24.552,24.7193,117300.0
2007-03-02 15:30:00,29.57,29.6,29.49,29.51,397900.0,24.7277,24.7527,24.6608,24.6775,397900.0
2007-03-05 09:30:00,29.25,29.31,28.68,28.9,499200.0,24.4601,24.5102,23.9834,24.1674,499200.0
2007-03-05 10:00:00,28.9,29.14,28.81,29.12,348000.0,24.1674,24.3681,24.0921,24.3513,348000.0
2007-03-05 10:30:00,29.11,29.12,28.81,28.92,338600.0,24.343,24.3513,24.0921,24.1841,338600.0
2007-03-05 11:00:00,28.92,29.18,28.9,29.06,196100.0,24.1841,24.4015,24.1674,24.3012,196100.0
2007-03-05 11:30:00,29.06,29.07,28.79,28.79,174800.0,24.3012,24.3095,24.0754,24.0754,174800.0
2007-03-05 12:00:00,28.79,28.79,28.67,28.79,117500.0,24.0754,24.0754,23.975,24.0754,117500.0
2007-03-05 12:30:00,28.79,28.79,28.73,28.76,131500.0,24.0754,24.0754,24.0252,24.0503,131500.0
2007-03-05 13:00:00,28.76,28.81,28.74,28.78,126800.0,24.0503,24.0921,24.0336,24.067,126800.0
2007-03-05 13:30:00,28.77,28.81,28.7,28.78,171300.0,24.0587,24.0921,24.0001,24.067,171300.0
2007-03-05 14:00:00,28.79,28.82,28.64,28.65,139000.0,24.0754,24.1005,23.95,23.9583,139000.0
2007-03-05 14:30:00,28.65,28.65,28.56,28.58,218200.0,23.9583,23.9583,23.8831,23.8998,218200.0
2007-03-05 15:00:00,28.58,28.59,28.35,28.48,312100.0,23.8998,23.9081,23.7074,23.8162,312100.0
2007-03-05 15:30:00,28.48,28.54,28.37,28.37,684700.0,23.8162,23.8663,23.7242,23.7242,684700.0
2007-03-06 09:30:00,28.86,28.89,28.56,28.62,346800.0,24.1339,24.159,23.8831,23.9332,346800.0
2007-03-06 10:00:00,28.6,28.7,28.46,28.57,393000.0,23.9165,24.0001,23.7994,23.8914,393000.0
2007-03-06 10:30:00,28.58,28.76,28.56,28.65,144300.0,23.8998,24.0503,23.8831,23.9583,144300.0
2007-03-06 11:00:00,28.66,28.72,28.62,28.63,104300.0,23.9667,24.0169,23.9332,23.9416,104300.0
2007-03-06 11:30:00,28.62,28.7,28.51,28.7,142600.0,23.9332,24.0001,23.8412,24.0001,142600.0
2007-03-06 12:00:00,28.7,28.77,28.65,28.71,96300.0,24.0001,24.0587,23.9583,24.0085,96300.0
2007-03-06 12:30:00,28.71,29.03,28.71,29.03,138300.0,24.0085,24.2761,24.0085,24.2761,138300.0
2007-03-06 13:00:00,29.03,29.11,28.98,29.1,156200.0,24.2761,24.343,24.2343,24.3346,156200.0
2007-03-06 13:30:00,29.1,29.13,29.06,29.07,203600.0,24.3346,24.3597,24.3012,24.3095,203600.0
2007-03-06 14:00:00,29.07,29.09,28.89,28.97,249500.0,24.3095,24.3263,24.159,24.2259,249500.0
2007-03-06 14:30:00,28.97,29.0,28.92,28.99,124000.0,24.2259,24.251,24.1841,24.2426,124000.0
2007-03-06 15:00:00,29.0,29.0,28.86,28.88,130900.0,24.251,24.251,24.1339,24.1506,130900.0
2007-03-06 15:30:00,28.87,28.9,28.63,28.75,442400.0,24.1423,24.1674,23.9416,24.0419,442400.0
2007-03-07 09:30:00,29.0,29.25,28.74,28.92,238600.0,24.251,24.4601,24.0336,24.1841,238600.0
2007-03-07 10:00:00,28.92,28.94,28.74,28.76,94600.0,24.1841,24.2008,24.0336,24.0503,94600.0
2007-03-07 10:30:00,28.76,28.8,28.68,28.68,103800.0,24.0503,24.0838,23.9834,23.9834,103800.0
2007-03-07 11:00:00,28.69,28.69,28.56,28.6,102400.0,23.9918,23.9918,23.8831,23.9165,102400.0
2007-03-07 11:30:00,28.59,28.86,28.5,28.86,161200.0,23.9081,24.1339,23.8329,24.1339,161200.0
2007-03-07 12:00:00,28.88,28.94,28.75,28.93,312900.0,24.1506,24.2008,24.0419,24.1925,312900.0
2007-03-07 12:30:00,28.92,29.05,28.86,28.95,151700.0,24.1841,24.2928,24.1339,24.2092,151700.0
2007-03-07 13:00:00,28.95,28.99,28.8,28.8,120200.0,24.2092,24.2426,24.0838,24.0838,120200.0
2007-03-07 13:30:00,28.79,28.88,28.75,28.85,225200.0,24.0754,24.1506,24.0419,24.1256,225200.0
2007-03-07 14:00:00,28.85,28.85,28.72,28.74,231700.0,24.1256,24.1256,24.0169,24.0336,231700.0
2007-03-07 14:30:00,28.74,28.87,28.73,28.85,230300.0,24.0336,24.1423,24.0252,24.1256,230300.0
2007-03-07 15:00:00,28.85,28.94,28.8,28.82,228000.0,24.1256,24.2008,24.0838,24.1005,228000.0
2007-03-07 15:30:00,28.8,28.85,28.5,28.57,359100.0,24.0838,24.1256,23.8329,23.8914,359100.0
2007-03-08 09:30:00,28.73,29.07,28.71,28.85,230300.0,24.0252,24.3095,24.0085,24.1256,230300.0
2007-03-08 10:00:00,28.86,29.11,28.82,29.08,189100.0,24.1339,24.343,24.1005,24.3179,189100.0
2007-03-08 10:30:00,29.08,29.35,29.06,29.29,256900.0,24.3179,24.5437,24.3012,24.4935,256900.0
2007-03-08 11:00:00,29.3,29.3,29.11,29.15,172600.0,24.5019,24.5019,24.343,24.3764,172600.0
2007-03-08 11:30:00,29.14,29.17,29.03,29.1,115600.0,24.3681,24.3932,24.2761,24.3346,115600.0
2007-03-08 12:00:00,29.09,29.11,28.99,29.1,107800.0,24.3263,24.343,24.2426,24.3346,107800.0
2007-03-08 12:30:00,29.1,29.15,29.06,29.11,70700.0,24.3346,24.3764,24.3012,24.343,70700.0
2007-03-08 13:00:00,29.1,29.19,29.1,29.17,53800.0,24.3346,24.4099,24.3346,24.3932,53800.0
2007-03-08 13:30:00,29.17,29.23,29.13,29.2,104900.0,24.3932,24.4433,24.3597,24.4182,104900.0
2007-03-08 14:00:00,29.19,29.19,28.96,28.96,166900.0,24.4099,24.4099,24.2175,24.2175,166900.0
2007-03-08 14:30:00,28.96,28.99,28.83,28.99,152400.0,24.2175,24.2426,24.1088,24.2426,152400.0
2007-03-08 15:00:00,28.99,29.1,28.99,29.04,151200.0,24.2426,24.3346,24.2426,24.2844,151200.0
2007-03-08 15:30:00,29.04,29.04,28.92,28.97,274300.0,24.2844,24.2844,24.1841,24.2259,274300.0
2007-03-09 09:30:00,28.94,29.13,28.61,28.65,343200.0,24.2345,24.3936,23.9581,23.9916,343200.0
2007-03-09 10:00:00,28.64,28.77,28.42,28.47,457500.0,23.9833,24.0921,23.799,23.8409,457500.0
2007-03-09 10:30:00,28.46,28.47,28.32,28.32,213000.0,23.8325,23.8409,23.7153,23.7153,213000.0
2007-03-09 11:00:00,28.33,28.59,28.25,28.54,219000.0,23.7237,23.9414,23.6567,23.8995,219000.0
2007-03-09 11:30:00,28.56,28.79,28.49,28.76,168000.0,23.9163,24.1089,23.8577,24.0838,168000.0
2007-03-09 12:00:00,28.77,28.78,28.57,28.76,121800.0,24.0921,24.1005,23.9246,24.0838,121800.0
2007-03-09 12:30:00,28.75,28.78,28.72,28.76,106900.0,24.0754,24.1005,24.0503,24.0838,106900.0
2007-03-09 13:00:00,28.75,28.78,28.68,28.7,101600.0,24.0754,24.1005,24.0168,24.0335,101600.0
2007-03-09 13:30:00,28.7,28.74,28.67,28.68,73100.0,24.0335,24.067,24.0084,24.0168,73100.0
2007-03-09 14:00:00,28.68,28.71,28.57,28.62,123400.0,24.0168,24.0419,23.9246,23.9665,123400.0
2007-03-09 14:30:00,28.62,28.67,28.52,28.62,98300.0,23.9665,24.0084,23.8828,23.9665,98300.0
2007-03-09 15:00:00,28.62,28.7,28.6,28.7,112500.0,23.9665,24.0335,23.9498,24.0335,112500.0
2007-03-09 15:30:00,28.7,28.79,28.68,28.71,328600.0,24.0335,24.1089,24.0168,24.0419,328600.0
2007-03-12 09:30:00,28.61,28.62,28.04,28.04,335000.0,23.9581,23.9665,23.4808,23.4808,335000.0
2007-03-12 10:00:00,28.04,28.04,27.82,27.92,295000.0,23.4808,23.4808,23.2966,23.3803,295000.0
2007-03-12 10:30:00,27.78,27.8,27.65,27.7,267400.0,23.2631,23.2798,23.1542,23.1961,267400.0
2007-03-12 11:00:00,27.69,27.77,27.49,27.59,216100.0,23.1877,23.2547,23.0202,23.104,216100.0
2007-03-12 11:30:00,27.59,27.59,27.44,27.59,228000.0,23.104,23.104,22.9784,23.104,228000.0
2007-03-12 12:00:00,27.59,27.59,27.44,27.45,162900.0,23.104,23.104,22.9784,22.9868,162900.0
2007-03-12 12:30:00,27.45,27.45,27.36,27.37,222200.0,22.9868,22.9868,22.9114,22.9198,222200.0
2007-03-12 13:00:00,27.37,27.37,27.23,27.23,388900.0,22.9198,22.9198,22.8025,22.8025,388900.0
2007-03-12 13:30:00,27.24,27.48,27.14,27.2,527600.0,22.8109,23.0119,22.7272,22.7774,527600.0
2007-03-12 14:00:00,27.19,27.31,27.17,27.31,447400.0,22.769,22.8695,22.7523,22.8695,447400.0
2007-03-12 14:30:00,27.31,27.38,27.26,27.38,297600.0,22.8695,22.9281,22.8276,22.9281,297600.0
2007-03-12 15:00:00,27.38,27.45,27.28,27.35,373600.0,22.9281,22.9868,22.8444,22.903,373600.0
2007-03-12 15:30:00,27.35,27.42,27.25,27.36,778300.0,22.903,22.9616,22.8193,22.9114,778300.0
2007-03-13 09:30:00,27.07,27.17,26.88,26.97,558500.0,22.6685,22.7523,22.5094,22.5848,558500.0
2007-03-13 10:00:00,26.97,27.0,26.72,26.8,350400.0,22.5848,22.6099,22.3754,22.4424,350400.0
2007-03-13 10:30:00,26.8,26.9,26.65,26.72,350000.0,22.4424,22.5262,22.3168,22.3754,350000.0
2007-03-13 11:00:00,26.71,26.75,26.46,26.46,617900.0,22.3671,22.4006,22.1577,22.1577,617900.0
2007-03-13 11:30:00,26.46,26.48,26.28,26.33,435800.0,22.1577,22.1745,22.007,22.0489,435800.0
2007-03-13 12:00:00,26.34,26.35,26.06,26.07,413800.0,22.0572,22.0656,21.8228,21.8311,413800.0
2007-03-13 12:30:00,26.06,26.16,25.88,26.04,535700.0,21.8228,21.9065,21.672,21.806,535700.0
2007-03-13 13:00:00,26.04,26.05,25.8,25.81,427200.0,21.806,21.8144,21.605,21.6134,427200.0
2007-03-13 13:30:00,25.81,25.82,25.6,25.71,405700.0,21.6134,21.6218,21.4376,21.5297,405700.0
2007-03-13 14:00:00,25.7,25.77,25.51,25.6,422100.0,21.5213,21.5799,21.3622,21.4376,422100.0
2007-03-13 14:30:00,25.6,25.98,25.58,25.78,401000.0,21.4376,21.7558,21.4208,21.5883,401000.0
2007-03-13 15:00:00,25.79,26.07,25.78,26.06,460900.0,21.5967,21.8311,21.5883,21.8228,460900.0
2007-03-13 15:30:00,26.05,26.11,25.93,25.96,628800.0,21.8144,21.8646,21.7139,21.739,628800.0
2007-03-14 09:30:00,26.36,26.38,25.92,26.0,474200.0,22.074,22.0907,21.7055,21.7725,474200.0
2007-03-14 10:00:00,25.99,26.19,25.83,26.12,490000.0,21.7641,21.9316,21.6302,21.873,490000.0
2007-03-14 10:30:00,26.12,26.41,26.1,26.36,283700.0,21.873,22.1158,21.8563,22.074,283700.0
2007-03-14 11:00:00,26.35,26.55,26.26,26.37,293400.0,22.0656,22.2331,21.9902,22.0824,293400.0
2007-03-14 11:30:00,26.37,26.38,26.19,26.19,293900.0,22.0824,22.0907,21.9316,21.9316,293900.0
2007-03-14 12:00:00,26.18,26.19,25.72,25.86,389700.0,21.9232,21.9316,21.538,21.6553,389700.0
2007-03-14 12:30:00,25.86,25.88,25.66,25.7,265700.0,21.6553,21.672,21.4878,21.5213,265700.0
2007-03-14 13:00:00,25.71,26.18,25.7,26.14,436800.0,21.5297,21.9232,21.5213,21.8898,436800.0
2007-03-14 13:30:00,26.15,26.34,26.12,26.3,456200.0,21.8981,22.0572,21.873,22.0237,456200.0
2007-03-14 14:00:00,26.3,26.49,26.25,26.44,383900.0,22.0237,22.1828,21.9819,22.141,383900.0
2007-03-14 14:30:00,26.45,26.69,26.43,26.54,316800.0,22.1493,22.3503,22.1326,22.2247,316800.0
2007-03-14 15:00:00,26.54,26.81,26.54,26.71,390500.0,22.2247,22.4508,22.2247,22.3671,390500.0
2007-03-14 15:30:00,26.71,26.73,26.47,26.53,624800.0,22.3671,22.3838,22.1661,22.2163,624800.0
2007-03-15 09:30:00,26.6,26.79,26.39,26.71,335300.0,22.275,22.4341,22.0991,22.3671,335300.0
2007-03-15 10:00:00,26.72,27.03,26.65,27.02,365400.0,22.3754,22.635,22.3168,22.6267,365400.0
2007-03-15 10:30:00,27.03,27.04,26.75,26.83,227500.0,22.635,22.6434,22.4006,22.4676,227500.0
2007-03-15 11:00:00,26.82,26.96,26.75,26.85,136900.0,22.4592,22.5764,22.4006,22.4843,136900.0
2007-03-15 11:30:00,26.85,26.9,26.68,26.72,126200.0,22.4843,22.5262,22.3419,22.3754,126200.0
2007-03-15 12:00:00,26.71,26.92,26.71,26.92,87000.0,22.3671,22.5429,22.3671,22.5429,87000.0
2007-03-15 12:30:00,26.93,27.08,26.92,26.95,130100.0,22.5513,22.6769,22.5429,22.568,130100.0
2007-03-15 13:00:00,26.95,26.97,26.88,26.89,94500.0,22.568,22.5848,22.5094,22.5178,94500.0
2007-03-15 13:30:00,26.89,26.9,26.63,26.79,215400.0,22.5178,22.5262,22.3001,22.4341,215400.0
2007-03-15 14:00:00,26.78,26.78,26.64,26.71,110900.0,22.4257,22.4257,22.3085,22.3671,110900.0
2007-03-15 14:30:00,26.71,26.71,26.66,26.71,176100.0,22.3671,22.3671,22.3252,22.3671,176100.0
2007-03-15 15:00:00,26.7,26.71,26.63,26.65,152900.0,22.3587,22.3671,22.3001,22.3168,152900.0
2007-03-15 15:30:00,26.65,26.71,26.62,26.62,435800.0,22.3168,22.3671,22.2917,22.2917,435800.0
2007-03-16 09:30:00,26.79,27.1,26.52,26.83,748600.0,22.4341,22.6937,22.208,22.4676,748600.0
2007-03-16 10:00:00,26.82,26.89,26.66,26.72,184200.0,22.4592,22.5178,22.3252,22.3754,184200.0
2007-03-16 10:30:00,26.72,26.82,26.55,26.55,148500.0,22.3754,22.4592,22.2331,22.2331,148500.0
2007-03-16 11:00:00,26.54,26.54,26.26,26.28,294300.0,22.2247,22.2247,21.9902,22.007,294300.0
2007-03-16 11:30:00,26.28,26.49,26.15,26.3,243100.0,22.007,22.1828,21.8981,22.0237,243100.0
2007-03-16 12:00:00,26.3,26.4,26.19,26.26,134500.0,22.0237,22.1075,21.9316,21.9902,134500.0
2007-03-16 12:30:00,26.26,26.39,26.19,26.33,112600.0,21.9902,22.0991,21.9316,22.0489,112600.0
2007-03-16 13:00:00,26.33,26.48,26.32,26.47,125400.0,22.0489,22.1745,22.0405,22.1661,125400.0
2007-03-16 13:30:00,26.48,26.49,26.27,26.31,142700.0,22.1745,22.1828,21.9986,22.0321,142700.0
2007-03-16 14:00:00,26.31,26.34,26.18,26.3,159300.0,22.0321,22.0572,21.9232,22.0237,159300.0
2007-03-16 14:30:00,26.31,26.38,26.26,26.37,130700.0,22.0321,22.0907,21.9902,22.0824,130700.0
2007-03-16 15:00:00,26.37,26.37,26.27,26.36,124400.0,22.0824,22.0824,21.9986,22.074,124400.0
2007-03-16 15:30:00,26.36,26.39,26.3,26.3,203500.0,22.074,22.0991,22.0237,22.0237,203500.0
2007-03-19 09:30:00,26.56,26.9,26.47,26.52,429900.0,22.2415,22.5262,22.1661,22.208,429900.0
2007-03-19 10:00:00,26.53,26.59,26.43,26.54,189700.0,22.2163,22.2666,22.1326,22.2247,189700.0
2007-03-19 10:30:00,26.52,26.67,26.51,26.66,190100.0,22.208,22.3336,22.1996,22.3252,190100.0
2007-03-19 11:00:00,26.67,26.76,26.57,26.7,128000.0,22.3336,22.4089,22.2498,22.3587,128000.0
2007-03-19 11:30:00,26.7,26.84,26.6,26.8,212000.0,22.3587,22.4759,22.275,22.4424,212000.0
2007-03-19 12:00:00,26.8,26.81,26.71,26.77,67700.0,22.4424,22.4508,22.3671,22.4173,67700.0
2007-03-19 12:30:00,26.76,26.76,26.59,26.64,90900.0,22.4089,22.4089,22.2666,22.3085,90900.0
2007-03-19 13:00:00,26.63,26.65,26.4,26.53,182900.0,22.3001,22.3168,22.1075,22.2163,182900.0
2007-03-19 13:30:00,26.54,26.58,26.43,26.46,77000.0,22.2247,22.2582,22.1326,22.1577,77000.0
2007-03-19 14:00:00,26.46,26.48,26.28,26.28,184800.0,22.1577,22.1745,22.007,22.007,184800.0
2007-03-19 14:30:00,26.28,26.4,26.27,26.37,156600.0,22.007,22.1075,21.9986,22.0824,156600.0
2007-03-19 15:00:00,26.36,26.4,26.33,26.33,128800.0,22.074,22.1075,22.0489,22.0489,128800.0
2007-03-19 15:30:00,26.34,26.42,26.31,26.39,297500.0,22.0572,22.1242,22.0321,22.0991,297500.0
2007-03-20 09:30:00,26.57,26.94,26.42,26.51,413600.0,22.2498,22.5597,22.1242,22.1996,413600.0
2007-03-20 10:00:00,26.51,26.54,26.15,26.17,407600.0,22.1996,22.2247,21.8981,21.9149,407600.0
2007-03-20 10:30:00,26.17,26.4,26.05,26.4,254600.0,21.9149,22.1075,21.8144,22.1075,254600.0
2007-03-20 11:00:00,26.4,26.55,26.25,26.44,195400.0,22.1075,22.2331,21.9819,22.141,195400.0
2007-03-20 11:30:00,26.44,26.61,26.41,26.42,132800.0,22.141,22.2833,22.1158,22.1242,132800.0
2007-03-20 12:00:00,26.42,26.43,26.38,26.42,95000.0,22.1242,22.1326,22.0907,22.1242,95000.0
2007-03-20 12:30:00,26.42,26.55,26.41,26.45,119800.0,22.1242,22.2331,22.1158,22.1493,119800.0
2007-03-20 13:00:00,26.44,26.51,26.42,26.48,81400.0,22.141,22.1996,22.1242,22.1745,81400.0
2007-03-20 13:30:00,26.49,26.49,26.33,26.34,131700.0,22.1828,22.1828,22.0489,22.0572,131700.0
2007-03-20 14:00:00,26.33,26.45,26.29,26.43,303100.0,22.0489,22.1493,22.0154,22.1326,303100.0
2007-03-20 14:30:00,26.43,26.48,26.41,26.42,178100.0,22.1326,22.1745,22.1158,22.1242,178100.0
2007-03-20 15:00:00,26.42,26.49,26.41,26.45,217100.0,22.1242,22.1828,22.1158,22.1493,217100.0
2007-03-20 15:30:00,26.46,26.72,26.45,26.59,584300.0,22.1577,22.3754,22.1493,22.2666,584300.0
2007-03-21 09:30:00,26.66,27.03,26.55,26.87,369400.0,22.3252,22.635,22.2331,22.5011,369400.0
2007-03-21 10:00:00,26.87,26.89,26.77,26.8,227100.0,22.5011,22.5178,22.4173,22.4424,227100.0
2007-03-21 10:30:00,26.8,26.84,26.79,26.82,165000.0,22.4424,22.4759,22.4341,22.4592,165000.0
2007-03-21 11:00:00,26.82,26.85,26.76,26.8,151600.0,22.4592,22.4843,22.4089,22.4424,151600.0
2007-03-21 11:30:00,26.8,26.85,26.78,26.83,65300.0,22.4424,22.4843,22.4257,22.4676,65300.0
2007-03-21 12:00:00,26.83,26.91,26.82,26.85,113800.0,22.4676,22.5346,22.4592,22.4843,113800.0
2007-03-21 12:30:00,26.84,26.85,26.79,26.82,73900.0,22.4759,22.4843,22.4341,22.4592,73900.0
2007-03-21 13:00:00,26.82,26.86,26.8,26.84,59900.0,22.4592,22.4927,22.4424,22.4759,59900.0
2007-03-21 13:30:00,26.83,26.89,26.79,26.88,142700.0,22.4676,22.5178,22.4341,22.5094,142700.0
2007-03-21 14:00:00,26.88,27.32,26.79,27.29,321800.0,22.5094,22.8779,22.4341,22.8528,321800.0
2007-03-21 14:30:00,27.29,27.84,27.26,27.77,566100.0,22.8528,23.3133,22.8276,23.2547,566100.0
2007-03-21 15:00:00,27.77,27.81,27.54,27.61,489000.0,23.2547,23.2882,23.0621,23.1207,489000.0
2007-03-21 15:30:00,27.62,27.74,27.59,27.72,661400.0,23.1291,23.2296,23.104,23.2128,661400.0
2007-03-22 09:30:00,28.2,28.29,27.68,27.7,547200.0,23.6148,23.6902,23.1794,23.1961,547200.0
2007-03-22 10:00:00,27.69,27.69,27.32,27.46,432900.0,23.1877,23.1877,22.8779,22.9951,432900.0
2007-03-22 10:30:00,27.46,27.48,27.15,27.16,284800.0,22.9951,23.0119,22.7355,22.7439,284800.0
2007-03-22 11:00:00,27.15,27.34,27.1,27.33,218300.0,22.7355,22.8946,22.6937,22.8863,218300.0
2007-03-22 11:30:00,27.32,27.51,27.31,27.48,174500.0,22.8779,23.037,22.8695,23.0119,174500.0
2007-03-22 12:00:00,27.48,27.55,27.38,27.51,150300.0,23.0119,23.0705,22.9281,23.037,150300.0
2007-03-22 12:30:00,27.52,27.58,27.46,27.52,165400.0,23.0454,23.0956,22.9951,23.0454,165400.0
2007-03-22 13:00:00,27.53,27.64,27.51,27.62,121200.0,23.0537,23.1459,23.037,23.1291,121200.0
2007-03-22 13:30:00,27.62,27.62,27.49,27.49,136700.0,23.1291,23.1291,23.0202,23.0202,136700.0
2007-03-22 14:00:00,27.5,27.66,27.45,27.66,211700.0,23.0286,23.1626,22.9868,23.1626,211700.0
2007-03-22 14:30:00,27.65,27.72,27.51,27.62,154600.0,23.1542,23.2128,23.037,23.1291,154600.0
2007-03-22 15:00:00,27.62,27.63,27.46,27.46,207800.0,23.1291,23.1375,22.9951,22.9951,207800.0
2007-03-22 15:30:00,27.46,27.49,27.4,27.45,396900.0,22.9951,23.0202,22.9449,22.9868,396900.0
2007-03-23 09:30:00,27.52,27.59,27.28,27.59,355700.0,23.0454,23.104,22.8444,23.104,355700.0
2007-03-23 10:00:00,27.59,28.27,27.58,27.78,639900.0,23.104,23.6734,23.0956,23.2631,639900.0
2007-03-23 10:30:00,27.78,27.8,27.59,27.65,167100.0,23.2631,23.2798,23.104,23.1542,167100.0
2007-03-23 11:00:00,27.64,27.74,27.59,27.71,135400.0,23.1459,23.2296,23.104,23.2045,135400.0
2007-03-23 11:30:00,27.71,27.78,27.63,27.68,109300.0,23.2045,23.2631,23.1375,23.1794,109300.0
2007-03-23 12:00:00,27.68,27.7,27.64,27.66,59000.0,23.1794,23.1961,23.1459,23.1626,59000.0
2007-03-23 12:30:00,27.65,27.69,27.62,27.62,120000.0,23.1542,23.1877,23.1291,23.1291,120000.0
2007-03-23 13:00:00,27.61,27.61,27.45,27.46,187600.0,23.1207,23.1207,22.9868,22.9951,187600.0
2007-03-23 13:30:00,27.46,27.48,27.4,27.48,140700.0,22.9951,23.0119,22.9449,23.0119,140700.0
2007-03-23 14:00:00,27.48,27.54,27.47,27.53,117300.0,23.0119,23.0621,23.0035,23.0537,117300.0
2007-03-23 14:30:00,27.53,27.59,27.45,27.55,199700.0,23.0537,23.104,22.9868,23.0705,199700.0
2007-03-23 15:00:00,27.54,27.62,27.51,27.58,171300.0,23.0621,23.1291,23.037,23.0956,171300.0
2007-03-23 15:30:00,27.57,27.62,27.51,27.56,335300.0,23.0872,23.1291,23.037,23.0789,335300.0
2007-03-26 09:30:00,27.5,27.67,27.28,27.5,447200.0,23.0286,23.171,22.8444,23.0286,447200.0
2007-03-26 10:00:00,27.48,27.48,26.65,26.84,699400.0,23.0119,23.0119,22.3168,22.4759,699400.0
2007-03-26 10:30:00,26.83,26.92,26.69,26.85,331200.0,22.4676,22.5429,22.3503,22.4843,331200.0
2007-03-26 11:00:00,26.84,27.03,26.82,26.96,194700.0,22.4759,22.635,22.4592,22.5764,194700.0
2007-03-26 11:30:00,26.96,27.17,26.96,27.16,134900.0,22.5764,22.7523,22.5764,22.7439,134900.0
2007-03-26 12:00:00,27.15,27.16,27.02,27.11,145700.0,22.7355,22.7439,22.6267,22.702,145700.0
2007-03-26 12:30:00,27.11,27.12,26.96,27.0,162700.0,22.702,22.7104,22.5764,22.6099,162700.0
2007-03-26 13:00:00,27.0,27.11,26.87,26.91,78600.0,22.6099,22.702,22.5011,22.5346,78600.0
2007-03-26 13:30:00,26.91,26.96,26.86,26.88,132400.0,22.5346,22.5764,22.4927,22.5094,132400.0
2007-03-26 14:00:00,26.88,26.99,26.85,26.97,171000.0,22.5094,22.6015,22.4843,22.5848,171000.0
2007-03-26 14:30:00,26.97,27.09,26.94,26.97,94900.0,22.5848,22.6853,22.5597,22.5848,94900.0
2007-03-26 15:00:00,26.96,27.15,26.96,27.12,335300.0,22.5764,22.7355,22.5764,22.7104,335300.0
2007-03-26 15:30:00,27.13,27.25,27.13,27.24,400800.0,22.7188,22.8193,22.7188,22.8109,400800.0
2007-03-27 09:30:00,27.0,27.01,26.52,26.55,491500.0,22.6099,22.6183,22.208,22.2331,491500.0
2007-03-27 10:00:00,26.54,26.71,26.51,26.55,298500.0,22.2247,22.3671,22.1996,22.2331,298500.0
2007-03-27 10:30:00,26.52,26.73,26.52,26.71,157800.0,22.208,22.3838,22.208,22.3671,157800.0
2007-03-27 11:00:00,26.71,26.78,26.52,26.56,191600.0,22.3671,22.4257,22.208,22.2415,191600.0
2007-03-27 11:30:00,26.55,26.6,26.5,26.51,166200.0,22.2331,22.275,22.1912,22.1996,166200.0
2007-03-27 12:00:00,26.51,26.68,26.46,26.6,379800.0,22.1996,22.3419,22.1577,22.275,379800.0
2007-03-27 12:30:00,26.61,26.86,26.6,26.76,160500.0,22.2833,22.4927,22.275,22.4089,160500.0
2007-03-27 13:00:00,26.75,26.88,26.71,26.77,113200.0,22.4006,22.5094,22.3671,22.4173,113200.0
2007-03-27 13:30:00,26.76,27.03,26.73,26.95,216200.0,22.4089,22.635,22.3838,22.568,216200.0
2007-03-27 14:00:00,26.96,27.03,26.74,26.76,280800.0,22.5764,22.635,22.3922,22.4089,280800.0
2007-03-27 14:30:00,26.77,26.82,26.74,26.8,107900.0,22.4173,22.4592,22.3922,22.4424,107900.0
2007-03-27 15:00:00,26.8,26.84,26.75,26.77,270700.0,22.4424,22.4759,22.4006,22.4173,270700.0
2007-03-27 15:30:00,26.76,26.88,26.75,26.8,555700.0,22.4089,22.5094,22.4006,22.4424,555700.0
2007-03-28 09:30:00,26.38,26.38,26.01,26.19,616300.0,22.0907,22.0907,21.7809,21.9316,616300.0
2007-03-28 10:00:00,26.2,26.38,26.14,26.16,304400.0,21.94,22.0907,21.8898,21.9065,304400.0
2007-03-28 10:30:00,26.16,26.23,25.8,25.95,439500.0,21.9065,21.9651,21.605,21.7306,439500.0
2007-03-28 11:00:00,25.95,25.95,25.69,25.8,373700.0,21.7306,21.7306,21.5129,21.605,373700.0
2007-03-28 11:30:00,25.8,25.9,25.75,25.87,166200.0,21.605,21.6888,21.5632,21.6637,166200.0
2007-03-28 12:00:00,25.87,25.99,25.83,25.95,197600.0,21.6637,21.7641,21.6302,21.7306,197600.0
2007-03-28 12:30:00,25.96,26.28,25.95,26.09,423200.0,21.739,22.007,21.7306,21.8479,423200.0
2007-03-28 13:00:00,26.08,26.09,26.0,26.05,52900.0,21.8395,21.8479,21.7725,21.8144,52900.0
2007-03-28 13:30:00,26.05,26.12,26.04,26.08,57600.0,21.8144,21.873,21.806,21.8395,57600.0
2007-03-28 14:00:00,26.1,26.11,25.98,26.05,93200.0,21.8563,21.8646,21.7558,21.8144,93200.0
2007-03-28 14:30:00,26.05,26.1,26.03,26.08,156500.0,21.8144,21.8563,21.7976,21.8395,156500.0
2007-03-28 15:00:00,26.08,26.12,26.0,26.11,277200.0,21.8395,21.873,21.7725,21.8646,277200.0
2007-03-28 15:30:00,26.11,26.19,25.95,26.02,654600.0,21.8646,21.9316,21.7306,21.7893,654600.0
2007-03-29 09:30:00,26.36,26.46,26.11,26.3,518100.0,22.074,22.1577,21.8646,22.0237,518100.0
2007-03-29 10:00:00,26.32,26.4,26.28,26.36,158700.0,22.0405,22.1075,22.007,22.074,158700.0
2007-03-29 10:30:00,26.36,26.42,26.34,26.35,242000.0,22.074,22.1242,22.0572,22.0656,242000.0
2007-03-29 11:00:00,26.35,26.43,26.34,26.42,344200.0,22.0656,22.1326,22.0572,22.1242,344200.0
2007-03-29 11:30:00,26.42,26.44,26.4,26.41,160000.0,22.1242,22.141,22.1075,22.1158,160000.0
2007-03-29 12:00:00,26.41,26.41,26.36,26.37,306500.0,22.1158,22.1158,22.074,22.0824,306500.0
2007-03-29 12:30:00,26.38,26.4,26.35,26.39,240000.0,22.0907,22.1075,22.0656,22.0991,240000.0
2007-03-29 13:00:00,26.39,26.48,26.38,26.42,301700.0,22.0991,22.1745,22.0907,22.1242,301700.0
2007-03-29 13:30:00,26.42,26.44,26.37,26.39,411700.0,22.1242,22.141,22.0824,22.0991,411700.0
2007-03-29 14:00:00,26.39,26.4,26.16,26.24,324300.0,22.0991,22.1075,21.9065,21.9735,324300.0
2007-03-29 14:30:00,26.23,26.29,26.2,26.29,179100.0,21.9651,22.0154,21.94,22.0154,179100.0
2007-03-29 15:00:00,26.29,26.38,26.23,26.33,283400.0,22.0154,22.0907,21.9651,22.0489,283400.0
2007-03-29 15:30:00,26.33,26.49,26.32,26.43,432800.0,22.0489,22.1828,22.0405,22.1326,432800.0
2007-03-30 09:30:00,26.44,26.66,26.39,26.62,270100.0,22.141,22.3252,22.0991,22.2917,270100.0
2007-03-30 10:00:00,26.61,26.77,26.53,26.76,198000.0,22.2833,22.4173,22.2163,22.4089,198000.0
2007-03-30 10:30:00,26.76,26.76,26.64,26.74,102500.0,22.4089,22.4089,22.3085,22.3922,102500.0
2007-03-30 11:00:00,26.72,26.73,26.58,26.59,154800.0,22.3754,22.3838,22.2582,22.2666,154800.0
2007-03-30 11:30:00,26.6,26.6,26.3,26.41,488300.0,22.275,22.275,22.0237,22.1158,488300.0
2007-03-30 12:00:00,26.41,26.43,26.3,26.31,206400.0,22.1158,22.1326,22.0237,22.0321,206400.0
2007-03-30 12:30:00,26.32,26.42,26.32,26.35,125300.0,22.0405,22.1242,22.0405,22.0656,125300.0
2007-03-30 13:00:00,26.35,26.41,26.31,26.4,153700.0,22.0656,22.1158,22.0321,22.1075,153700.0
2007-03-30 13:30:00,26.4,26.44,26.36,26.41,235200.0,22.1075,22.141,22.074,22.1158,235200.0
2007-03-30 14:00:00,26.4,26.52,26.38,26.48,147900.0,22.1075,22.208,22.0907,22.1745,147900.0
2007-03-30 14:30:00,26.47,26.52,26.38,26.4,172800.0,22.1661,22.208,22.0907,22.1075,172800.0
2007-03-30 15:00:00,26.4,26.43,26.37,26.39,196800.0,22.1075,22.1326,22.0824,22.0991,196800.0
2007-03-30 15:30:00,26.39,26.46,26.38,26.45,482500.0,22.0991,22.1577,22.0907,22.1493,482500.0
2007-04-02 09:30:00,26.6,26.7,26.44,26.52,313900.0,22.275,22.3587,22.141,22.208,313900.0
2007-04-02 10:00:00,26.52,26.52,26.35,26.36,242700.0,22.208,22.208,22.0656,22.074,242700.0
2007-04-02 10:30:00,26.36,26.43,26.3,26.4,194000.0,22.074,22.1326,22.0237,22.1075,194000.0
2007-04-02 11:00:00,26.4,26.48,26.25,26.27,306100.0,22.1075,22.1745,21.9819,21.9986,306100.0
2007-04-02 11:30:00,26.27,26.31,26.23,26.27,120300.0,21.9986,22.0321,21.9651,21.9986,120300.0
2007-04-02 12:00:00,26.26,26.31,26.22,26.29,129800.0,21.9902,22.0321,21.9567,22.0154,129800.0
2007-04-02 12:30:00,26.28,26.34,26.28,26.31,138900.0,22.007,22.0572,22.007,22.0321,138900.0
2007-04-02 13:00:00,26.32,26.32,26.27,26.3,90000.0,22.0405,22.0405,21.9986,22.0237,90000.0
2007-04-02 13:30:00,26.29,26.34,26.29,26.33,85800.0,22.0154,22.0572,22.0154,22.0489,85800.0
2007-04-02 14:00:00,26.32,26.35,26.3,26.33,187100.0,22.0405,22.0656,22.0237,22.0489,187100.0
2007-04-02 14:30:00,26.33,26.36,26.28,26.36,283800.0,22.0489,22.074,22.007,22.074,283800.0
2007-04-02 15:00:00,26.36,26.41,26.29,26.31,282100.0,22.074,22.1158,22.0154,22.0321,282100.0
2007-04-02 15:30:00,26.31,26.33,26.23,26.3,405300.0,22.0321,22.0489,21.9651,22.0237,405300.0
2007-04-03 09:30:00,26.49,26.58,26.35,26.5,153800.0,22.1828,22.2582,22.0656,22.1912,153800.0
2007-04-03 10:00:00,26.5,26.97,26.5,26.88,312600.0,22.1912,22.5848,22.1912,22.5094,312600.0
2007-04-03 10:30:00,26.88,27.18,26.85,27.18,411000.0,22.5094,22.7607,22.4843,22.7607,411000.0
2007-04-03 11:00:00,27.18,27.2,27.03,27.08,197400.0,22.7607,22.7774,22.635,22.6769,197400.0
2007-04-03 11:30:00,27.09,27.11,26.96,27.08,130800.0,22.6853,22.702,22.5764,22.6769,130800.0
2007-04-03 12:00:00,27.07,27.13,26.98,26.99,113300.0,22.6685,22.7188,22.5932,22.6015,113300.0
2007-04-03 12:30:00,26.98,26.99,26.91,26.91,101100.0,22.5932,22.6015,22.5346,22.5346,101100.0
2007-04-03 13:00:00,26.91,27.0,26.9,27.0,101000.0,22.5346,22.6099,22.5262,22.6099,101000.0
2007-04-03 13:30:00,27.0,27.09,26.98,27.01,155700.0,22.6099,22.6853,22.5932,22.6183,155700.0
2007-04-03 14:00:00,27.0,27.04,26.83,26.89,127100.0,22.6099,22.6434,22.4676,22.5178,127100.0
2007-04-03 14:30:00,26.89,26.91,26.82,26.82,60800.0,22.5178,22.5346,22.4592,22.4592,60800.0
2007-04-03 15:00:00,26.82,26.82,26.73,26.76,169600.0,22.4592,22.4592,22.3838,22.4089,169600.0
2007-04-03 15:30:00,26.76,26.78,26.7,26.73,292900.0,22.4089,22.4257,22.3587,22.3838,292900.0
2007-04-04 09:30:00,26.78,26.79,26.48,26.48,157700.0,22.4257,22.4341,22.1745,22.1745,157700.0
2007-04-04 10:00:00,26.48,26.49,26.33,26.38,195200.0,22.1745,22.1828,22.0489,22.0907,195200.0
2007-04-04 10:30:00,26.39,26.54,26.39,26.45,172700.0,22.0991,22.2247,22.0991,22.1493,172700.0
2007-04-04 11:00:00,26.45,26.47,26.4,26.47,71000.0,22.1493,22.1661,22.1075,22.1661,71000.0
2007-04-04 11:30:00,26.47,26.61,26.44,26.57,131200.0,22.1661,22.2833,22.141,22.2498,131200.0
2007-04-04 12:00:00,26.57,26.75,26.57,26.73,437100.0,22.2498,22.4006,22.2498,22.3838,437100.0
2007-04-04 12:30:00,26.73,26.76,26.68,26.73,180200.0,22.3838,22.4089,22.3419,22.3838,180200.0
2007-04-04 13:00:00,26.73,26.73,26.63,26.63,242600.0,22.3838,22.3838,22.3001,22.3001,242600.0
2007-04-04 13:30:00,26.62,26.63,26.48,26.5,96900.0,22.2917,22.3001,22.1745,22.1912,96900.0
2007-04-04 14:00:00,26.5,26.53,26.44,26.48,135700.0,22.1912,22.2163,22.141,22.1745,135700.0
2007-04-04 14:30:00,26.49,26.53,26.46,26.5,103600.0,22.1828,22.2163,22.1577,22.1912,103600.0
2007-04-04 15:00:00,26.5,26.5,26.46,26.5,109600.0,22.1912,22.1912,22.1577,22.1912,109600.0
2007-04-04 15:30:00,26.49,26.51,26.44,26.51,225200.0,22.1828,22.1996,22.141,22.1996,225200.0
2007-04-05 09:30:00,26.46,26.83,26.33,26.78,322200.0,22.1577,22.4676,22.0489,22.4257,322200.0
2007-04-05 10:00:00,26.77,27.0,26.72,26.99,321000.0,22.4173,22.6099,22.3754,22.6015,321000.0
2007-04-05 10:30:00,26.99,27.09,26.99,27.06,184800.0,22.6015,22.6853,22.6015,22.6602,184800.0
2007-04-05 11:00:00,27.07,27.07,26.93,26.93,102400.0,22.6685,22.6685,22.5513,22.5513,102400.0
2007-04-05 11:30:00,26.93,26.99,26.92,26.98,93000.0,22.5513,22.6015,22.5429,22.5932,93000.0
2007-04-05 12:00:00,26.98,27.02,26.97,27.01,165400.0,22.5932,22.6267,22.5848,22.6183,165400.0
2007-04-05 12:30:00,27.01,27.04,26.97,27.02,148800.0,22.6183,22.6434,22.5848,22.6267,148800.0
2007-04-05 13:00:00,27.03,27.03,26.98,27.0,208500.0,22.635,22.635,22.5932,22.6099,208500.0
2007-04-05 13:30:00,27.0,27.06,26.99,27.03,102100.0,22.6099,22.6602,22.6015,22.635,102100.0
2007-04-05 14:00:00,27.03,27.04,26.97,27.03,67700.0,22.635,22.6434,22.5848,22.635,67700.0
2007-04-05 14:30:00,27.03,27.07,27.0,27.05,82400.0,22.635,22.6685,22.6099,22.6518,82400.0
2007-04-05 15:00:00,27.04,27.05,27.0,27.0,77200.0,22.6434,22.6518,22.6099,22.6099,77200.0
2007-04-05 15:30:00,27.01,27.01,26.92,26.98,240600.0,22.6183,22.6183,22.5429,22.5932,240600.0
2007-04-09 09:30:00,26.96,27.25,26.61,26.74,483600.0,22.5764,22.8193,22.2833,22.3922,483600.0
2007-04-09 10:00:00,26.74,26.83,26.6,26.62,299200.0,22.3922,22.4676,22.275,22.2917,299200.0
2007-04-09 10:30:00,26.62,26.73,26.55,26.73,200900.0,22.2917,22.3838,22.2331,22.3838,200900.0
2007-04-09 11:00:00,26.72,26.74,26.71,26.73,149900.0,22.3754,22.3922,22.3671,22.3838,149900.0
2007-04-09 11:30:00,26.73,26.74,26.72,26.73,169400.0,22.3838,22.3922,22.3754,22.3838,169400.0
2007-04-09 12:00:00,26.73,26.74,26.66,26.69,197100.0,22.3838,22.3922,22.3252,22.3503,197100.0
2007-04-09 12:30:00,26.68,26.74,26.68,26.74,100400.0,22.3419,22.3922,22.3419,22.3922,100400.0
2007-04-09 13:00:00,26.74,26.95,26.73,26.93,184400.0,22.3922,22.568,22.3838,22.5513,184400.0
2007-04-09 13:30:00,26.93,26.93,26.87,26.89,191700.0,22.5513,22.5513,22.5011,22.5178,191700.0
2007-04-09 14:00:00,26.9,26.91,26.88,26.91,95900.0,22.5262,22.5346,22.5094,22.5346,95900.0
2007-04-09 14:30:00,26.91,26.92,26.85,26.88,222400.0,22.5346,22.5429,22.4843,22.5094,222400.0
2007-04-09 15:00:00,26.88,26.89,26.86,26.89,122300.0,22.5094,22.5178,22.4927,22.5178,122300.0
2007-04-09 15:30:00,26.89,26.91,26.84,26.89,297800.0,22.5178,22.5346,22.4759,22.5178,297800.0
2007-04-10 09:30:00,26.7,26.93,26.6,26.77,467900.0,22.3587,22.5513,22.275,22.4173,467900.0
2007-04-10 10:00:00,26.77,26.78,26.55,26.56,210000.0,22.4173,22.4257,22.2331,22.2415,210000.0
2007-04-10 10:30:00,26.57,26.57,26.43,26.49,237600.0,22.2498,22.2498,22.1326,22.1828,237600.0
2007-04-10 11:00:00,26.48,26.5,26.33,26.37,151200.0,22.1745,22.1912,22.0489,22.0824,151200.0
2007-04-10 11:30:00,26.37,26.41,26.33,26.34,178200.0,22.0824,22.1158,22.0489,22.0572,178200.0
2007-04-10 12:00:00,26.33,26.34,26.31,26.32,130900.0,22.0489,22.0572,22.0321,22.0405,130900.0
2007-04-10 12:30:00,26.32,26.32,26.21,26.22,136600.0,22.0405,22.0405,21.9484,21.9567,136600.0
2007-04-10 13:00:00,26.23,26.26,26.18,26.19,153400.0,21.9651,21.9902,21.9232,21.9316,153400.0
2007-04-10 13:30:00,26.19,26.2,26.15,26.16,158000.0,21.9316,21.94,21.8981,21.9065,158000.0
2007-04-10 14:00:00,26.16,26.17,26.12,26.14,151200.0,21.9065,21.9149,21.873,21.8898,151200.0
2007-04-10 14:30:00,26.14,26.17,26.09,26.16,163900.0,21.8898,21.9149,21.8479,21.9065,163900.0
2007-04-10 15:00:00,26.17,26.2,26.12,26.2,204700.0,21.9149,21.94,21.873,21.94,204700.0
2007-04-10 15:30:00,26.2,26.25,26.18,26.23,408300.0,21.94,21.9819,21.9232,21.9651,408300.0
2007-04-11 09:30:00,26.17,26.18,25.81,25.91,520000.0,21.9149,21.9232,21.6134,21.6971,520000.0
2007-04-11 10:00:00,25.9,25.95,25.7,25.73,241400.0,21.6888,21.7306,21.5213,21.5464,241400.0
2007-04-11 10:30:00,25.73,25.77,25.61,25.7,264400.0,21.5464,21.5799,21.4459,21.5213,264400.0
2007-04-11 11:00:00,25.7,25.7,25.58,25.63,242700.0,21.5213,21.5213,21.4208,21.4627,242700.0
2007-04-11 11:30:00,25.63,25.71,25.62,25.67,143300.0,21.4627,21.5297,21.4543,21.4962,143300.0
2007-04-11 12:00:00,25.68,25.68,25.59,25.6,121600.0,21.5045,21.5045,21.4292,21.4376,121600.0
2007-04-11 12:30:00,25.6,25.6,25.46,25.5,236100.0,21.4376,21.4376,21.3203,21.3538,236100.0
2007-04-11 13:00:00,25.5,25.55,25.46,25.54,295200.0,21.3538,21.3957,21.3203,21.3873,295200.0
2007-04-11 13:30:00,25.54,25.62,25.54,25.55,125900.0,21.3873,21.4543,21.3873,21.3957,125900.0
2007-04-11 14:00:00,25.55,25.56,25.4,25.49,338600.0,21.3957,21.4041,21.2701,21.3454,338600.0
2007-04-11 14:30:00,25.48,25.49,25.34,25.41,188900.0,21.3371,21.3454,21.2198,21.2784,188900.0
2007-04-11 15:00:00,25.42,25.5,25.39,25.5,244100.0,21.2868,21.3538,21.2617,21.3538,244100.0
2007-04-11 15:30:00,25.5,25.59,25.45,25.55,494800.0,21.3538,21.4292,21.3119,21.3957,494800.0
2007-04-12 09:30:00,25.57,25.57,25.16,25.39,539700.0,21.4124,21.4124,21.0691,21.2617,539700.0
2007-04-12 10:00:00,25.39,25.74,25.38,25.63,379300.0,21.2617,21.5548,21.2533,21.4627,379300.0
2007-04-12 10:30:00,25.63,25.93,25.61,25.93,299600.0,21.4627,21.7139,21.4459,21.7139,299600.0
2007-04-12 11:00:00,25.93,26.26,25.93,26.06,428100.0,21.7139,21.9902,21.7139,21.8228,428100.0
2007-04-12 11:30:00,26.06,26.15,26.02,26.03,138100.0,21.8228,21.8981,21.7893,21.7976,138100.0
2007-04-12 12:00:00,26.03,26.13,26.0,26.07,140500.0,21.7976,21.8814,21.7725,21.8311,140500.0
2007-04-12 12:30:00,26.07,26.1,26.03,26.05,112100.0,21.8311,21.8563,21.7976,21.8144,112100.0
2007-04-12 13:00:00,26.05,26.17,26.05,26.17,144800.0,21.8144,21.9149,21.8144,21.9149,144800.0
2007-04-12 13:30:00,26.16,26.19,26.15,26.19,187900.0,21.9065,21.9316,21.8981,21.9316,187900.0
2007-04-12 14:00:00,26.19,26.25,26.18,26.22,191000.0,21.9316,21.9819,21.9232,21.9567,191000.0
2007-04-12 14:30:00,26.23,26.23,26.16,26.18,123500.0,21.9651,21.9651,21.9065,21.9232,123500.0
2007-04-12 15:00:00,26.18,26.18,26.1,26.16,231800.0,21.9232,21.9232,21.8563,21.9065,231800.0
2007-04-12 15:30:00,26.16,26.21,26.11,26.21,432000.0,21.9065,21.9484,21.8646,21.9484,432000.0
2007-04-13 09:30:00,26.16,26.29,25.65,25.84,420900.0,21.9065,22.0154,21.4794,21.6385,420900.0
2007-04-13 10:00:00,25.84,25.84,25.66,25.82,296500.0,21.6385,21.6385,21.4878,21.6218,296500.0
2007-04-13 10:30:00,25.82,25.95,25.8,25.8,171500.0,21.6218,21.7306,21.605,21.605,171500.0
2007-04-13 11:00:00,25.79,25.79,25.65,25.7,167300.0,21.5967,21.5967,21.4794,21.5213,167300.0
2007-04-13 11:30:00,25.71,25.76,25.65,25.75,120800.0,21.5297,21.5715,21.4794,21.5632,120800.0
2007-04-13 12:00:00,25.75,25.77,25.61,25.67,129200.0,21.5632,21.5799,21.4459,21.4962,129200.0
2007-04-13 12:30:00,25.66,25.71,25.62,25.69,76800.0,21.4878,21.5297,21.4543,21.5129,76800.0
2007-04-13 13:00:00,25.69,25.7,25.64,25.66,112000.0,21.5129,21.5213,21.471,21.4878,112000.0
2007-04-13 13:30:00,25.65,25.69,25.65,25.66,109000.0,21.4794,21.5129,21.4794,21.4878,109000.0
2007-04-13 14:00:00,25.66,25.74,25.61,25.73,194100.0,21.4878,21.5548,21.4459,21.5464,194100.0
2007-04-13 14:30:00,25.73,25.8,25.71,25.78,179000.0,21.5464,21.605,21.5297,21.5883,179000.0
2007-04-13 15:00:00,25.78,25.78,25.68,25.72,211200.0,21.5883,21.5883,21.5045,21.538,211200.0
2007-04-13 15:30:00,25.72,25.79,25.68,25.74,297600.0,21.538,21.5967,21.5045,21.5548,297600.0
2007-04-16 09:30:00,25.99,26.16,25.76,26.13,361000.0,21.7641,21.9065,21.5715,21.8814,361000.0
2007-04-16 10:00:00,26.13,26.2,25.91,25.92,244700.0,21.8814,21.94,21.6971,21.7055,244700.0
2007-04-16 10:30:00,25.93,26.06,25.9,26.06,540500.0,21.7139,21.8228,21.6888,21.8228,540500.0
2007-04-16 11:00:00,26.06,26.14,26.03,26.04,162300.0,21.8228,21.8898,21.7976,21.806,162300.0
2007-04-16 11:30:00,26.04,26.1,26.02,26.08,104600.0,21.806,21.8563,21.7893,21.8395,104600.0
2007-04-16 12:00:00,26.09,26.1,26.01,26.02,217900.0,21.8479,21.8563,21.7809,21.7893,217900.0
2007-04-16 12:30:00,26.02,26.04,26.0,26.0,117000.0,21.7893,21.806,21.7725,21.7725,117000.0
2007-04-16 13:00:00,26.0,26.05,25.95,25.98,279300.0,21.7725,21.8144,21.7306,21.7558,279300.0
2007-04-16 13:30:00,25.98,26.01,25.97,25.97,161800.0,21.7558,21.7809,21.7474,21.7474,161800.0
2007-04-16 14:00:00,25.97,25.98,25.95,25.96,183700.0,21.7474,21.7558,21.7306,21.739,183700.0
2007-04-16 14:30:00,25.96,25.97,25.9,25.91,290800.0,21.739,21.7474,21.6888,21.6971,290800.0
2007-04-16 15:00:00,25.92,26.06,25.91,26.02,206600.0,21.7055,21.8228,21.6971,21.7893,206600.0
2007-04-16 15:30:00,26.03,26.1,26.01,26.1,326600.0,21.7976,21.8563,21.7809,21.8563,326600.0
2007-04-17 09:30:00,26.5,26.8,26.4,26.44,781900.0,22.1912,22.4424,22.1075,22.141,781900.0
2007-04-17 10:00:00,26.45,26.63,26.42,26.57,404400.0,22.1493,22.3001,22.1242,22.2498,404400.0
2007-04-17 10:30:00,26.57,26.71,26.56,26.71,199400.0,22.2498,22.3671,22.2415,22.3671,199400.0
2007-04-17 11:00:00,26.71,26.72,26.63,26.7,111900.0,22.3671,22.3754,22.3001,22.3587,111900.0
2007-04-17 11:30:00,26.7,26.75,26.65,26.68,168500.0,22.3587,22.4006,22.3168,22.3419,168500.0
2007-04-17 12:00:00,26.68,26.7,26.61,26.69,95600.0,22.3419,22.3587,22.2833,22.3503,95600.0
2007-04-17 12:30:00,26.7,26.71,26.63,26.65,144400.0,22.3587,22.3671,22.3001,22.3168,144400.0
2007-04-17 13:00:00,26.65,26.69,26.56,26.64,110600.0,22.3168,22.3503,22.2415,22.3085,110600.0
2007-04-17 13:30:00,26.63,26.71,26.62,26.65,86700.0,22.3001,22.3671,22.2917,22.3168,86700.0
2007-04-17 14:00:00,26.65,26.75,26.65,26.73,177900.0,22.3168,22.4006,22.3168,22.3838,177900.0
2007-04-17 14:30:00,26.72,26.72,26.67,26.7,115100.0,22.3754,22.3754,22.3336,22.3587,115100.0
2007-04-17 15:00:00,26.7,26.72,26.69,26.7,142100.0,22.3587,22.3754,22.3503,22.3587,142100.0
2007-04-17 15:30:00,26.7,26.7,26.6,26.67,333400.0,22.3587,22.3587,22.275,22.3336,333400.0
2007-04-18 09:30:00,26.68,26.71,26.33,26.35,422900.0,22.3419,22.3671,22.0489,22.0656,422900.0
2007-04-18 10:00:00,26.35,26.61,26.18,26.59,398000.0,22.0656,22.2833,21.9232,22.2666,398000.0
2007-04-18 10:30:00,26.6,26.84,26.48,26.82,336100.0,22.275,22.4759,22.1745,22.4592,336100.0
2007-04-18 11:00:00,26.82,27.33,26.82,27.33,289300.0,22.4592,22.8863,22.4592,22.8863,289300.0
2007-04-18 11:30:00,27.32,27.84,27.28,27.78,693900.0,22.8779,23.3133,22.8444,23.2631,693900.0
2007-04-18 12:00:00,27.77,28.03,27.73,27.91,499000.0,23.2547,23.4724,23.2212,23.372,499000.0
2007-04-18 12:30:00,27.91,27.99,27.77,27.78,237700.0,23.372,23.4389,23.2547,23.2631,237700.0
2007-04-18 13:00:00,27.78,27.83,27.68,27.77,172400.0,23.2631,23.305,23.1794,23.2547,172400.0
2007-04-18 13:30:00,27.77,27.77,27.61,27.71,302500.0,23.2547,23.2547,23.1207,23.2045,302500.0
2007-04-18 14:00:00,27.71,27.99,27.71,27.99,280900.0,23.2045,23.4389,23.2045,23.4389,280900.0
2007-04-18 14:30:00,27.99,28.03,27.95,28.03,318900.0,23.4389,23.4724,23.4055,23.4724,318900.0
2007-04-18 15:00:00,28.03,28.09,28.0,28.05,373700.0,23.4724,23.5227,23.4473,23.4892,373700.0
2007-04-18 15:30:00,28.03,28.08,27.88,27.94,812000.0,23.4724,23.5143,23.3468,23.3971,812000.0
2007-04-19 09:30:00,27.62,28.13,27.31,27.98,692400.0,23.1291,23.5562,22.8695,23.4306,692400.0
2007-04-19 10:00:00,27.98,28.46,27.86,28.29,489900.0,23.4306,23.8325,23.3301,23.6902,489900.0
2007-04-19 10:30:00,28.28,28.33,27.97,28.2,288200.0,23.6818,23.7237,23.4222,23.6148,288200.0
2007-04-19 11:00:00,28.19,28.2,27.92,27.93,299600.0,23.6064,23.6148,23.3803,23.3887,299600.0
2007-04-19 11:30:00,27.93,27.96,27.87,27.94,445200.0,23.3887,23.4138,23.3385,23.3971,445200.0
2007-04-19 12:00:00,27.93,27.96,27.83,27.88,248400.0,23.3887,23.4138,23.305,23.3468,248400.0
2007-04-19 12:30:00,27.87,27.9,27.81,27.82,167500.0,23.3385,23.3636,23.2882,23.2966,167500.0
2007-04-19 13:00:00,27.82,27.85,27.81,27.82,92600.0,23.2966,23.3217,23.2882,23.2966,92600.0
2007-04-19 13:30:00,27.82,27.82,27.73,27.76,209400.0,23.2966,23.2966,23.2212,23.2463,209400.0
2007-04-19 14:00:00,27.75,27.75,27.53,27.56,134800.0,23.238,23.238,23.0537,23.0789,134800.0
2007-04-19 14:30:00,27.57,27.68,27.54,27.55,214400.0,23.0872,23.1794,23.0621,23.0705,214400.0
2007-04-19 15:00:00,27.56,27.64,27.55,27.61,176100.0,23.0789,23.1459,23.0705,23.1207,176100.0
2007-04-19 15:30:00,27.61,27.67,27.61,27.67,298900.0,23.1207,23.171,23.1207,23.171,298900.0
2007-04-20 09:30:00,28.25,28.48,28.07,28.31,838000.0,23.6567,23.8493,23.5059,23.7069,838000.0
2007-04-20 10:00:00,28.32,28.43,28.25,28.41,344400.0,23.7153,23.8074,23.6567,23.7907,344400.0
2007-04-20 10:30:00,28.41,28.43,28.25,28.32,263600.0,23.7907,23.8074,23.6567,23.7153,263600.0
2007-04-20 11:00:00,28.32,28.36,28.16,28.19,251500.0,23.7153,23.7488,23.5813,23.6064,251500.0
2007-04-20 11:30:00,28.18,28.27,28.18,28.26,188100.0,23.5981,23.6734,23.5981,23.665,188100.0
2007-04-20 12:00:00,28.26,28.32,28.22,28.24,185500.0,23.665,23.7153,23.6316,23.6483,185500.0
2007-04-20 12:30:00,28.24,28.32,28.17,28.32,308200.0,23.6483,23.7153,23.5897,23.7153,308200.0
2007-04-20 13:00:00,28.32,28.48,28.28,28.48,125900.0,23.7153,23.8493,23.6818,23.8493,125900.0
2007-04-20 13:30:00,28.48,28.5,28.42,28.43,123500.0,23.8493,23.866,23.799,23.8074,123500.0
2007-04-20 14:00:00,28.42,28.53,28.41,28.52,203100.0,23.799,23.8911,23.7907,23.8828,203100.0
2007-04-20 14:30:00,28.52,28.53,28.49,28.51,125700.0,23.8828,23.8911,23.8577,23.8744,125700.0
2007-04-20 15:00:00,28.51,28.51,28.45,28.45,247700.0,23.8744,23.8744,23.8242,23.8242,247700.0
2007-04-20 15:30:00,28.45,28.46,28.38,28.42,473900.0,23.8242,23.8325,23.7655,23.799,473900.0
2007-04-23 09:30:00,28.4,28.62,28.28,28.3,258300.0,23.7823,23.9665,23.6818,23.6985,258300.0
2007-04-23 10:00:00,28.3,28.3,28.11,28.15,165800.0,23.6985,23.6985,23.5394,23.5729,165800.0
2007-04-23 10:30:00,28.15,28.19,28.0,28.03,177700.0,23.5729,23.6064,23.4473,23.4724,177700.0
2007-04-23 11:00:00,28.03,28.11,27.94,28.1,323200.0,23.4724,23.5394,23.3971,23.5311,323200.0
2007-04-23 11:30:00,28.1,28.1,27.91,27.92,293500.0,23.5311,23.5311,23.372,23.3803,293500.0
2007-04-23 12:00:00,27.93,27.93,27.7,27.81,212800.0,23.3887,23.3887,23.1961,23.2882,212800.0
2007-04-23 12:30:00,27.81,27.93,27.81,27.93,146000.0,23.2882,23.3887,23.2882,23.3887,146000.0
2007-04-23 13:00:00,27.93,28.05,27.93,28.05,147100.0,23.3887,23.4892,23.3887,23.4892,147100.0
2007-04-23 13:30:00,28.05,28.08,27.82,27.85,146500.0,23.4892,23.5143,23.2966,23.3217,146500.0
2007-04-23 14:00:00,27.85,27.91,27.78,27.9,123100.0,23.3217,23.372,23.2631,23.3636,123100.0
2007-04-23 14:30:00,27.89,27.97,27.84,27.93,109000.0,23.3552,23.4222,23.3133,23.3887,109000.0
2007-04-23 15:00:00,27.92,28.01,27.89,28.0,137100.0,23.3803,23.4557,23.3552,23.4473,137100.0
2007-04-23 15:30:00,28.01,28.01,27.89,27.96,199500.0,23.4557,23.4557,23.3552,23.4138,199500.0
2007-04-24 09:30:00,28.06,28.17,27.53,27.69,269300.0,23.4976,23.5897,23.0537,23.1877,269300.0
2007-04-24 10:00:00,27.68,27.69,27.21,27.32,328800.0,23.1794,23.1877,22.7858,22.8779,328800.0
2007-04-24 10:30:00,27.31,27.5,27.25,27.37,166000.0,22.8695,23.0286,22.8193,22.9198,166000.0
2007-04-24 11:00:00,27.38,27.53,27.37,27.47,120200.0,22.9281,23.0537,22.9198,23.0035,120200.0
2007-04-24 11:30:00,27.47,27.58,27.39,27.45,80400.0,23.0035,23.0956,22.9365,22.9868,80400.0
2007-04-24 12:00:00,27.45,27.6,27.41,27.59,81000.0,22.9868,23.1124,22.9533,23.104,81000.0
2007-04-24 12:30:00,27.59,27.59,27.46,27.5,56200.0,23.104,23.104,22.9951,23.0286,56200.0
2007-04-24 13:00:00,27.5,27.54,27.49,27.52,45900.0,23.0286,23.0621,23.0202,23.0454,45900.0
2007-04-24 13:30:00,27.54,27.69,27.53,27.63,111000.0,23.0621,23.1877,23.0537,23.1375,111000.0
2007-04-24 14:00:00,27.63,27.75,27.58,27.72,125000.0,23.1375,23.238,23.0956,23.2128,125000.0
2007-04-24 14:30:00,27.71,27.91,27.7,27.79,199200.0,23.2045,23.372,23.1961,23.2715,199200.0
2007-04-24 15:00:00,27.78,27.85,27.71,27.74,134000.0,23.2631,23.3217,23.2045,23.2296,134000.0
2007-04-24 15:30:00,27.74,27.87,27.74,27.83,317000.0,23.2296,23.3385,23.2296,23.305,317000.0
2007-04-25 09:30:00,28.16,28.17,27.83,28.14,373500.0,23.5813,23.5897,23.305,23.5646,373500.0
2007-04-25 10:00:00,28.13,28.19,27.69,27.7,338600.0,23.5562,23.6064,23.1877,23.1961,338600.0
2007-04-25 10:30:00,27.7,27.7,27.38,27.49,265400.0,23.1961,23.1961,22.9281,23.0202,265400.0
2007-04-25 11:00:00,27.49,27.6,27.46,27.57,161100.0,23.0202,23.1124,22.9951,23.0872,161100.0
2007-04-25 11:30:00,27.58,27.74,27.55,27.74,111900.0,23.0956,23.2296,23.0705,23.2296,111900.0
2007-04-25 12:00:00,27.74,27.79,27.64,27.7,104900.0,23.2296,23.2715,23.1459,23.1961,104900.0
2007-04-25 12:30:00,27.71,27.71,27.61,27.64,100100.0,23.2045,23.2045,23.1207,23.1459,100100.0
2007-04-25 13:00:00,27.64,27.78,27.64,27.71,64400.0,23.1459,23.2631,23.1459,23.2045,64400.0
2007-04-25 13:30:00,27.72,27.76,27.65,27.75,80200.0,23.2128,23.2463,23.1542,23.238,80200.0
2007-04-25 14:00:00,27.74,27.87,27.68,27.87,150400.0,23.2296,23.3385,23.1794,23.3385,150400.0
2007-04-25 14:30:00,27.86,28.01,27.83,28.0,114900.0,23.3301,23.4557,23.305,23.4473,114900.0
2007-04-25 15:00:00,28.0,28.11,27.93,28.02,160900.0,23.4473,23.5394,23.3887,23.4641,160900.0
2007-04-25 15:30:00,28.02,28.06,27.83,27.9,284000.0,23.4641,23.4976,23.305,23.3636,284000.0
2007-04-26 09:30:00,27.9,28.21,27.8,28.11,824900.0,23.3636,23.6232,23.2798,23.5394,824900.0
2007-04-26 10:00:00,28.1,28.58,28.08,28.47,407000.0,23.5311,23.933,23.5143,23.8409,407000.0
2007-04-26 10:30:00,28.47,29.08,28.44,29.04,494800.0,23.8409,24.3517,23.8158,24.3182,494800.0
2007-04-26 11:00:00,29.04,29.14,28.89,29.01,460700.0,24.3182,24.402,24.1926,24.2931,460700.0
2007-04-26 11:30:00,29.01,29.18,28.95,29.04,282400.0,24.2931,24.4355,24.2429,24.3182,282400.0
2007-04-26 12:00:00,29.05,29.06,28.91,28.99,201100.0,24.3266,24.335,24.2094,24.2764,201100.0
2007-04-26 12:30:00,28.98,29.02,28.87,28.93,247000.0,24.268,24.3015,24.1759,24.2261,247000.0
2007-04-26 13:00:00,28.93,28.93,28.72,28.76,562400.0,24.2261,24.2261,24.0503,24.0838,562400.0
2007-04-26 13:30:00,28.77,28.83,28.6,28.66,138900.0,24.0921,24.1424,23.9498,24.0,138900.0
2007-04-26 14:00:00,28.66,28.89,28.66,28.86,227100.0,24.0,24.1926,24.0,24.1675,227100.0
2007-04-26 14:30:00,28.86,28.95,28.83,28.88,235000.0,24.1675,24.2429,24.1424,24.1842,235000.0
2007-04-26 15:00:00,28.88,29.03,28.83,29.02,370200.0,24.1842,24.3098,24.1424,24.3015,370200.0
2007-04-26 15:30:00,29.03,29.03,28.76,28.83,528800.0,24.3098,24.3098,24.0838,24.1424,528800.0
2007-04-27 09:30:00,28.77,28.89,28.14,28.23,609100.0,24.0921,24.1926,23.5646,23.6399,609100.0
2007-04-27 10:00:00,28.23,28.33,27.9,27.92,378300.0,23.6399,23.7237,23.3636,23.3803,378300.0
2007-04-27 10:30:00,27.92,28.02,27.82,27.97,339200.0,23.3803,23.4641,23.2966,23.4222,339200.0
2007-04-27 11:00:00,27.97,28.03,27.9,27.97,251300.0,23.4222,23.4724,23.3636,23.4222,251300.0
2007-04-27 11:30:00,27.98,28.0,27.88,27.91,201400.0,23.4306,23.4473,23.3468,23.372,201400.0
2007-04-27 12:00:00,27.91,27.96,27.89,27.93,178900.0,23.372,23.4138,23.3552,23.3887,178900.0
2007-04-27 12:30:00,27.93,28.04,27.93,28.01,141100.0,23.3887,23.4808,23.3887,23.4557,141100.0
2007-04-27 13:00:00,28.02,28.09,28.01,28.01,92500.0,23.4641,23.5227,23.4557,23.4557,92500.0
2007-04-27 13:30:00,28.02,28.09,27.93,27.98,295600.0,23.4641,23.5227,23.3887,23.4306,295600.0
2007-04-27 14:00:00,27.99,28.1,27.96,28.02,269900.0,23.4389,23.5311,23.4138,23.4641,269900.0
2007-04-27 14:30:00,28.01,28.02,27.9,27.95,323400.0,23.4557,23.4641,23.3636,23.4055,323400.0
2007-04-27 15:00:00,27.95,27.99,27.92,27.94,312300.0,23.4055,23.4389,23.3803,23.3971,312300.0
2007-04-27 15:30:00,27.95,28.02,27.87,27.99,447300.0,23.4055,23.4641,23.3385,23.4389,447300.0
2007-04-30 09:30:00,27.97,27.97,27.7,27.88,287700.0,23.4222,23.4222,23.1961,23.3468,287700.0
2007-04-30 10:00:00,27.88,28.03,27.38,27.39,363000.0,23.3468,23.4724,22.9281,22.9365,363000.0
2007-04-30 10:30:00,27.39,27.47,27.34,27.37,289000.0,22.9365,23.0035,22.8946,22.9198,289000.0
2007-04-30 11:00:00,27.37,27.38,27.16,27.18,197900.0,22.9198,22.9281,22.7439,22.7607,197900.0
2007-04-30 11:30:00,27.18,27.22,27.09,27.14,254000.0,22.7607,22.7941,22.6853,22.7272,254000.0
2007-04-30 12:00:00,27.14,27.28,27.13,27.25,212600.0,22.7272,22.8444,22.7188,22.8193,212600.0
2007-04-30 12:30:00,27.25,27.36,27.25,27.35,131000.0,22.8193,22.9114,22.8193,22.903,131000.0
2007-04-30 13:00:00,27.35,27.35,27.24,27.27,93300.0,22.903,22.903,22.8109,22.836,93300.0
2007-04-30 13:30:00,27.26,27.27,27.16,27.18,130300.0,22.8276,22.836,22.7439,22.7607,130300.0
2007-04-30 14:00:00,27.19,27.22,27.1,27.11,104600.0,22.769,22.7941,22.6937,22.702,104600.0
2007-04-30 14:30:00,27.11,27.15,26.94,27.0,238800.0,22.702,22.7355,22.5597,22.6099,238800.0
2007-04-30 15:00:00,26.99,27.06,26.9,26.91,255000.0,22.6015,22.6602,22.5262,22.5346,255000.0
2007-04-30 15:30:00,26.9,26.94,26.8,26.9,635100.0,22.5262,22.5597,22.4424,22.5262,635100.0
2007-05-01 09:30:00,26.91,27.16,26.76,26.77,299200.0,22.5346,22.7439,22.4089,22.4173,299200.0
2007-05-01 10:00:00,26.76,26.8,26.39,26.48,454400.0,22.4089,22.4424,22.0991,22.1745,454400.0
2007-05-01 10:30:00,26.5,26.97,26.44,26.94,247900.0,22.1912,22.5848,22.141,22.5597,247900.0
2007-05-01 11:00:00,26.95,27.03,26.77,26.78,213800.0,22.568,22.635,22.4173,22.4257,213800.0
2007-05-01 11:30:00,26.76,26.9,26.76,26.77,107700.0,22.4089,22.5262,22.4089,22.4173,107700.0
2007-05-01 12:00:00,26.76,26.85,26.75,26.79,83600.0,22.4089,22.4843,22.4006,22.4341,83600.0
2007-05-01 12:30:00,26.78,26.84,26.77,26.8,73900.0,22.4257,22.4759,22.4173,22.4424,73900.0
2007-05-01 13:00:00,26.8,26.8,26.72,26.78,103200.0,22.4424,22.4424,22.3754,22.4257,103200.0
2007-05-01 13:30:00,26.78,26.9,26.77,26.84,107500.0,22.4257,22.5262,22.4173,22.4759,107500.0
2007-05-01 14:00:00,26.83,26.96,26.78,26.95,125800.0,22.4676,22.5764,22.4257,22.568,125800.0
2007-05-01 14:30:00,26.96,27.23,26.92,27.14,410200.0,22.5764,22.8025,22.5429,22.7272,410200.0
2007-05-01 15:00:00,27.14,27.15,26.87,26.87,241100.0,22.7272,22.7355,22.5011,22.5011,241100.0
2007-05-01 15:30:00,26.87,27.0,26.85,27.0,602200.0,22.5011,22.6099,22.4843,22.6099,602200.0
2007-05-02 09:30:00,27.06,27.31,26.99,27.09,274700.0,22.6602,22.8695,22.6015,22.6853,274700.0
2007-05-02 10:00:00,27.09,27.4,27.08,27.34,381300.0,22.6853,22.9449,22.6769,22.8946,381300.0
2007-05-02 10:30:00,27.33,27.43,27.22,27.24,310500.0,22.8863,22.97,22.7941,22.8109,310500.0
2007-05-02 11:00:00,27.24,27.32,27.2,27.2,194300.0,22.8109,22.8779,22.7774,22.7774,194300.0
2007-05-02 11:30:00,27.2,27.2,27.09,27.1,118100.0,22.7774,22.7774,22.6853,22.6937,118100.0
2007-05-02 12:00:00,27.1,27.13,27.07,27.1,97200.0,22.6937,22.7188,22.6685,22.6937,97200.0
2007-05-02 12:30:00,27.11,27.12,27.09,27.11,128800.0,22.702,22.7104,22.6853,22.702,128800.0
2007-05-02 13:00:00,27.11,27.12,27.09,27.09,71300.0,22.702,22.7104,22.6853,22.6853,71300.0
2007-05-02 13:30:00,27.09,27.1,26.99,26.99,113800.0,22.6853,22.6937,22.6015,22.6015,113800.0
2007-05-02 14:00:00,26.99,27.0,26.94,26.95,132100.0,22.6015,22.6099,22.5597,22.568,132100.0
2007-05-02 14:30:00,26.95,27.05,26.93,26.99,152700.0,22.568,22.6518,22.5513,22.6015,152700.0
2007-05-02 15:00:00,26.98,26.99,26.82,26.97,257900.0,22.5932,22.6015,22.4592,22.5848,257900.0
2007-05-02 15:30:00,26.98,26.98,26.8,26.91,346400.0,22.5932,22.5932,22.4424,22.5346,346400.0
2007-05-03 09:30:00,27.03,27.17,26.92,27.04,272400.0,22.635,22.7523,22.5429,22.6434,272400.0
2007-05-03 10:00:00,27.05,27.14,26.98,27.06,285800.0,22.6518,22.7272,22.5932,22.6602,285800.0
2007-05-03 10:30:00,27.07,27.59,27.07,27.43,452900.0,22.6685,23.104,22.6685,22.97,452900.0
2007-05-03 11:00:00,27.43,27.45,27.3,27.37,131900.0,22.97,22.9868,22.8611,22.9198,131900.0
2007-05-03 11:30:00,27.38,27.38,27.2,27.24,137400.0,22.9281,22.9281,22.7774,22.8109,137400.0
2007-05-03 12:00:00,27.24,27.25,27.04,27.06,153700.0,22.8109,22.8193,22.6434,22.6602,153700.0
2007-05-03 12:30:00,27.06,27.11,27.03,27.1,99800.0,22.6602,22.702,22.635,22.6937,99800.0
2007-05-03 13:00:00,27.11,27.11,26.92,26.96,103600.0,22.702,22.702,22.5429,22.5764,103600.0
2007-05-03 13:30:00,26.96,27.01,26.93,26.95,78900.0,22.5764,22.6183,22.5513,22.568,78900.0
2007-05-03 14:00:00,26.96,27.01,26.92,27.01,88800.0,22.5764,22.6183,22.5429,22.6183,88800.0
2007-05-03 14:30:00,27.0,27.02,26.94,27.0,88800.0,22.6099,22.6267,22.5597,22.6099,88800.0
2007-05-03 15:00:00,27.0,27.01,26.96,26.99,123000.0,22.6099,22.6183,22.5764,22.6015,123000.0
2007-05-03 15:30:00,26.99,27.0,26.89,26.95,339000.0,22.6015,22.6099,22.5178,22.568,339000.0
2007-05-04 09:30:00,26.97,27.12,26.67,26.71,262400.0,22.5848,22.7104,22.3336,22.3671,262400.0
2007-05-04 10:00:00,26.72,26.85,26.68,26.78,161500.0,22.3754,22.4843,22.3419,22.4257,161500.0
2007-05-04 10:30:00,26.78,26.78,26.59,26.6,152600.0,22.4257,22.4257,22.2666,22.275,152600.0
2007-05-04 11:00:00,26.6,26.62,26.44,26.44,176600.0,22.275,22.2917,22.141,22.141,176600.0
2007-05-04 11:30:00,26.45,26.59,26.45,26.52,163100.0,22.1493,22.2666,22.1493,22.208,163100.0
2007-05-04 12:00:00,26.53,26.53,26.29,26.34,117600.0,22.2163,22.2163,22.0154,22.0572,117600.0
2007-05-04 12:30:00,26.33,26.51,26.28,26.51,130400.0,22.0489,22.1996,22.007,22.1996,130400.0
2007-05-04 13:00:00,26.5,26.51,26.4,26.4,105500.0,22.1912,22.1996,22.1075,22.1075,105500.0
2007-05-04 13:30:00,26.41,26.41,26.27,26.28,86100.0,22.1158,22.1158,21.9986,22.007,86100.0
2007-05-04 14:00:00,26.27,26.33,26.18,26.28,295000.0,21.9986,22.0489,21.9232,22.007,295000.0
2007-05-04 14:30:00,26.28,26.34,26.26,26.33,121700.0,22.007,22.0572,21.9902,22.0489,121700.0
2007-05-04 15:00:00,26.34,26.36,26.27,26.33,208100.0,22.0572,22.074,21.9986,22.0489,208100.0
2007-05-04 15:30:00,26.33,26.38,26.27,26.35,230600.0,22.0489,22.0907,21.9986,22.0656,230600.0
2007-05-07 09:30:00,26.57,26.7,26.35,26.39,221800.0,22.2498,22.3587,22.0656,22.0991,221800.0
2007-05-07 10:00:00,26.38,26.39,26.0,26.04,1122800.0,22.0907,22.0991,21.7725,21.806,1122800.0
2007-05-07 10:30:00,26.04,26.21,25.95,26.2,250300.0,21.806,21.9484,21.7306,21.94,250300.0
2007-05-07 11:00:00,26.2,26.25,26.14,26.21,136300.0,21.94,21.9819,21.8898,21.9484,136300.0
2007-05-07 11:30:00,26.21,26.29,26.17,26.24,127600.0,21.9484,22.0154,21.9149,21.9735,127600.0
2007-05-07 12:00:00,26.24,26.26,26.15,26.16,99600.0,21.9735,21.9902,21.8981,21.9065,99600.0
2007-05-07 12:30:00,26.16,26.18,26.03,26.03,121900.0,21.9065,21.9232,21.7976,21.7976,121900.0
2007-05-07 13:00:00,26.04,26.07,25.96,26.01,209600.0,21.806,21.8311,21.739,21.7809,209600.0
2007-05-07 13:30:00,26.01,26.02,25.94,25.95,139700.0,21.7809,21.7893,21.7223,21.7306,139700.0
2007-05-07 14:00:00,25.95,26.21,25.95,26.2,169200.0,21.7306,21.9484,21.7306,21.94,169200.0
2007-05-07 14:30:00,26.2,26.21,26.14,26.16,167000.0,21.94,21.9484,21.8898,21.9065,167000.0
2007-05-07 15:00:00,26.16,26.17,25.99,26.01,179300.0,21.9065,21.9149,21.7641,21.7809,179300.0
2007-05-07 15:30:00,26.01,26.05,25.96,26.05,341400.0,21.7809,21.8144,21.739,21.8144,341400.0
2007-05-08 09:30:00,25.92,25.93,25.52,25.68,414100.0,21.7055,21.7139,21.3706,21.5045,414100.0
2007-05-08 10:00:00,25.67,25.89,25.55,25.89,181700.0,21.4962,21.6804,21.3957,21.6804,181700.0
2007-05-08 10:30:00,25.88,26.02,25.81,25.99,145100.0,21.672,21.7893,21.6134,21.7641,145100.0
2007-05-08 11:00:00,25.99,26.13,25.87,25.95,183300.0,21.7641,21.8814,21.6637,21.7306,183300.0
2007-05-08 11:30:00,25.96,25.96,25.8,25.83,74000.0,21.739,21.739,21.605,21.6302,74000.0
2007-05-08 12:00:00,25.82,26.03,25.82,26.03,67600.0,21.6218,21.7976,21.6218,21.7976,67600.0
2007-05-08 12:30:00,26.03,26.18,26.02,26.18,180200.0,21.7976,21.9232,21.7893,21.9232,180200.0
2007-05-08 13:00:00,26.18,26.21,26.16,26.21,125300.0,21.9232,21.9484,21.9065,21.9484,125300.0
2007-05-08 13:30:00,26.21,26.21,26.12,26.17,175300.0,21.9484,21.9484,21.873,21.9149,175300.0
2007-05-08 14:00:00,26.18,26.23,26.15,26.2,260700.0,21.9232,21.9651,21.8981,21.94,260700.0
2007-05-08 14:30:00,26.2,26.2,26.14,26.18,132900.0,21.94,21.94,21.8898,21.9232,132900.0
2007-05-08 15:00:00,26.19,26.19,26.16,26.17,183700.0,21.9316,21.9316,21.9065,21.9149,183700.0
2007-05-08 15:30:00,26.18,26.2,26.12,26.15,252400.0,21.9232,21.94,21.873,21.8981,252400.0
2007-05-09 09:30:00,25.95,26.17,25.78,25.86,340000.0,21.7306,21.9149,21.5883,21.6553,340000.0
2007-05-09 10:00:00,25.86,25.97,25.85,25.87,129400.0,21.6553,21.7474,21.6469,21.6637,129400.0
2007-05-09 10:30:00,25.87,25.88,25.55,25.55,269900.0,21.6637,21.672,21.3957,21.3957,269900.0
2007-05-09 11:00:00,25.56,25.71,25.54,25.7,201200.0,21.4041,21.5297,21.3873,21.5213,201200.0
2007-05-09 11:30:00,25.7,25.8,25.69,25.76,105400.0,21.5213,21.605,21.5129,21.5715,105400.0
2007-05-09 12:00:00,25.76,25.91,25.75,25.91,71900.0,21.5715,21.6971,21.5632,21.6971,71900.0
2007-05-09 12:30:00,25.9,26.06,25.9,25.97,115100.0,21.6888,21.8228,21.6888,21.7474,115100.0
2007-05-09 13:00:00,25.97,26.06,25.96,26.03,69700.0,21.7474,21.8228,21.739,21.7976,69700.0
2007-05-09 13:30:00,26.03,26.07,25.98,26.07,54100.0,21.7976,21.8311,21.7558,21.8311,54100.0
2007-05-09 14:00:00,26.07,26.1,25.86,25.96,313600.0,21.8311,21.8563,21.6553,21.739,313600.0
2007-05-09 14:30:00,25.96,26.23,25.87,26.09,220000.0,21.739,21.9651,21.6637,21.8479,220000.0
2007-05-09 15:00:00,26.08,26.08,25.88,26.06,260300.0,21.8395,21.8395,21.672,21.8228,260300.0
2007-05-09 15:30:00,26.06,26.07,25.95,26.04,191500.0,21.8228,21.8311,21.7306,21.806,191500.0
2007-05-10 09:30:00,25.78,25.94,25.65,25.85,338200.0,21.5883,21.7223,21.4794,21.6469,338200.0
2007-05-10 10:00:00,25.85,25.88,25.75,25.84,228700.0,21.6469,21.672,21.5632,21.6385,228700.0
2007-05-10 10:30:00,25.84,25.87,25.73,25.78,176200.0,21.6385,21.6637,21.5464,21.5883,176200.0
2007-05-10 11:00:00,25.78,25.78,25.5,25.53,162200.0,21.5883,21.5883,21.3538,21.3789,162200.0
2007-05-10 11:30:00,25.53,25.65,25.45,25.45,97300.0,21.3789,21.4794,21.3119,21.3119,97300.0
2007-05-10 12:00:00,25.49,25.54,25.35,25.47,185600.0,21.3454,21.3873,21.2282,21.3287,185600.0
2007-05-10 12:30:00,25.47,25.52,25.41,25.47,81200.0,21.3287,21.3706,21.2784,21.3287,81200.0
2007-05-10 13:00:00,25.46,25.47,25.35,25.42,104900.0,21.3203,21.3287,21.2282,21.2868,104900.0
2007-05-10 13:30:00,25.41,25.48,25.28,25.41,160300.0,21.2784,21.3371,21.1696,21.2784,160300.0
2007-05-10 14:00:00,25.41,25.63,25.4,25.61,317700.0,21.2784,21.4627,21.2701,21.4459,317700.0
2007-05-10 14:30:00,25.6,25.72,25.6,25.7,939700.0,21.4376,21.538,21.4376,21.5213,939700.0
2007-05-10 15:00:00,25.7,25.7,25.58,25.64,313200.0,21.5213,21.5213,21.4208,21.471,313200.0
2007-05-10 15:30:00,25.63,25.67,25.58,25.64,496700.0,21.4627,21.4962,21.4208,21.471,496700.0
2007-05-11 09:30:00,25.93,26.34,25.88,25.91,358800.0,21.7139,22.0572,21.672,21.6971,358800.0
2007-05-11 10:00:00,25.9,25.93,25.7,25.86,228800.0,21.6888,21.7139,21.5213,21.6553,228800.0
2007-05-11 10:30:00,25.86,25.98,25.79,25.95,133400.0,21.6553,21.7558,21.5967,21.7306,133400.0
2007-05-11 11:00:00,25.95,26.0,25.87,25.88,120200.0,21.7306,21.7725,21.6637,21.672,120200.0
2007-05-11 11:30:00,25.87,25.91,25.74,25.77,103600.0,21.6637,21.6971,21.5548,21.5799,103600.0
2007-05-11 12:00:00,25.76,25.84,25.73,25.81,74600.0,21.5715,21.6385,21.5464,21.6134,74600.0
2007-05-11 12:30:00,25.81,25.82,25.59,25.69,136700.0,21.6134,21.6218,21.4292,21.5129,136700.0
2007-05-11 13:00:00,25.69,25.78,25.67,25.77,81900.0,21.5129,21.5883,21.4962,21.5799,81900.0
2007-05-11 13:30:00,25.77,25.78,25.69,25.7,103000.0,21.5799,21.5883,21.5129,21.5213,103000.0
2007-05-11 14:00:00,25.69,25.71,25.64,25.69,105500.0,21.5129,21.5297,21.471,21.5129,105500.0
2007-05-11 14:30:00,25.69,25.8,25.68,25.76,130500.0,21.5129,21.605,21.5045,21.5715,130500.0
2007-05-11 15:00:00,25.76,25.81,25.72,25.81,100100.0,21.5715,21.6134,21.538,21.6134,100100.0
2007-05-11 15:30:00,25.81,25.88,25.79,25.88,185500.0,21.6134,21.672,21.5967,21.672,185500.0
2007-05-14 09:30:00,25.8,26.02,25.63,25.68,146000.0,21.605,21.7893,21.4627,21.5045,146000.0
2007-05-14 10:00:00,25.68,25.69,25.48,25.54,152400.0,21.5045,21.5129,21.3371,21.3873,152400.0
2007-05-14 10:30:00,25.52,25.77,25.52,25.69,116300.0,21.3706,21.5799,21.3706,21.5129,116300.0
2007-05-14 11:00:00,25.68,25.68,25.55,25.6,97300.0,21.5045,21.5045,21.3957,21.4376,97300.0
2007-05-14 11:30:00,25.59,25.68,25.57,25.65,42800.0,21.4292,21.5045,21.4124,21.4794,42800.0
2007-05-14 12:00:00,25.65,25.76,25.63,25.74,116200.0,21.4794,21.5715,21.4627,21.5548,116200.0
2007-05-14 12:30:00,25.73,25.77,25.69,25.73,60400.0,21.5464,21.5799,21.5129,21.5464,60400.0
2007-05-14 13:00:00,25.73,25.74,25.71,25.71,64600.0,21.5464,21.5548,21.5297,21.5297,64600.0
2007-05-14 13:30:00,25.71,25.73,25.58,25.61,123400.0,21.5297,21.5464,21.4208,21.4459,123400.0
2007-05-14 14:00:00,25.61,25.64,25.54,25.61,172000.0,21.4459,21.471,21.3873,21.4459,172000.0
2007-05-14 14:30:00,25.62,25.65,25.55,25.58,102300.0,21.4543,21.4794,21.3957,21.4208,102300.0
2007-05-14 15:00:00,25.58,25.7,25.55,25.62,162900.0,21.4208,21.5213,21.3957,21.4543,162900.0
2007-05-14 15:30:00,25.63,25.66,25.54,25.62,282600.0,21.4627,21.4878,21.3873,21.4543,282600.0
2007-05-15 09:30:00,25.56,25.77,25.24,25.47,227200.0,21.4041,21.5799,21.1361,21.3287,227200.0
2007-05-15 10:00:00,25.48,25.77,25.47,25.63,169800.0,21.3371,21.5799,21.3287,21.4627,169800.0
2007-05-15 10:30:00,25.64,25.74,25.54,25.6,149000.0,21.471,21.5548,21.3873,21.4376,149000.0
2007-05-15 11:00:00,25.58,25.65,25.47,25.6,126800.0,21.4208,21.4794,21.3287,21.4376,126800.0
2007-05-15 11:30:00,25.6,25.75,25.6,25.7,84100.0,21.4376,21.5632,21.4376,21.5213,84100.0
2007-05-15 12:00:00,25.7,25.75,25.66,25.67,67400.0,21.5213,21.5632,21.4878,21.4962,67400.0
2007-05-15 12:30:00,25.66,25.77,25.63,25.63,66800.0,21.4878,21.5799,21.4627,21.4627,66800.0
2007-05-15 13:00:00,25.64,25.74,25.6,25.62,206300.0,21.471,21.5548,21.4376,21.4543,206300.0
2007-05-15 13:30:00,25.61,25.62,25.43,25.49,128000.0,21.4459,21.4543,21.2952,21.3454,128000.0
2007-05-15 14:00:00,25.5,25.57,25.46,25.5,105900.0,21.3538,21.4124,21.3203,21.3538,105900.0
2007-05-15 14:30:00,25.5,25.54,25.35,25.54,159600.0,21.3538,21.3873,21.2282,21.3873,159600.0
2007-05-15 15:00:00,25.54,25.58,25.44,25.53,139800.0,21.3873,21.4208,21.3036,21.3789,139800.0
2007-05-15 15:30:00,25.53,25.55,25.4,25.5,278400.0,21.3789,21.3957,21.2701,21.3538,278400.0
2007-05-16 09:30:00,25.55,25.84,25.55,25.76,177000.0,21.3957,21.6385,21.3957,21.5715,177000.0
2007-05-16 10:00:00,25.77,25.81,25.6,25.61,138300.0,21.5799,21.6134,21.4376,21.4459,138300.0
2007-05-16 10:30:00,25.61,25.67,25.48,25.5,148300.0,21.4459,21.4962,21.3371,21.3538,148300.0
2007-05-16 11:00:00,25.49,25.5,25.36,25.46,153100.0,21.3454,21.3538,21.2366,21.3203,153100.0
2007-05-16 11:30:00,25.46,25.48,25.41,25.43,100000.0,21.3203,21.3371,21.2784,21.2952,100000.0
2007-05-16 12:00:00,25.43,25.48,25.37,25.45,59500.0,21.2952,21.3371,21.2449,21.3119,59500.0
2007-05-16 12:30:00,25.44,25.5,25.34,25.48,75100.0,21.3036,21.3538,21.2198,21.3371,75100.0
2007-05-16 13:00:00,25.47,25.51,25.41,25.5,59400.0,21.3287,21.3622,21.2784,21.3538,59400.0
2007-05-16 13:30:00,25.5,25.62,25.47,25.57,67100.0,21.3538,21.4543,21.3287,21.4124,67100.0
2007-05-16 14:00:00,25.57,25.66,25.55,25.56,97100.0,21.4124,21.4878,21.3957,21.4041,97100.0
2007-05-16 14:30:00,25.57,25.6,25.52,25.55,86000.0,21.4124,21.4376,21.3706,21.3957,86000.0
2007-05-16 15:00:00,25.55,25.56,25.47,25.52,229500.0,21.3957,21.4041,21.3287,21.3706,229500.0
2007-05-16 15:30:00,25.52,25.7,25.5,25.7,261200.0,21.3706,21.5213,21.3538,21.5213,261200.0
2007-05-17 09:30:00,25.58,25.73,25.53,25.7,108900.0,21.4208,21.5464,21.3789,21.5213,108900.0
2007-05-17 10:00:00,25.69,25.91,25.64,25.83,141400.0,21.5129,21.6971,21.471,21.6302,141400.0
2007-05-17 10:30:00,25.83,25.91,25.78,25.87,105200.0,21.6302,21.6971,21.5883,21.6637,105200.0
2007-05-17 11:00:00,25.88,26.1,25.85,25.99,163200.0,21.672,21.8563,21.6469,21.7641,163200.0
2007-05-17 11:30:00,25.99,26.23,25.98,26.18,116600.0,21.7641,21.9651,21.7558,21.9232,116600.0
2007-05-17 12:00:00,26.18,26.2,26.02,26.03,94600.0,21.9232,21.94,21.7893,21.7976,94600.0
2007-05-17 12:30:00,26.04,26.04,25.87,25.87,100900.0,21.806,21.806,21.6637,21.6637,100900.0
2007-05-17 13:00:00,25.87,25.92,25.8,25.92,44400.0,21.6637,21.7055,21.605,21.7055,44400.0
2007-05-17 13:30:00,25.92,26.0,25.91,25.94,56800.0,21.7055,21.7725,21.6971,21.7223,56800.0
2007-05-17 14:00:00,25.94,26.14,25.9,26.14,177600.0,21.7223,21.8898,21.6888,21.8898,177600.0
2007-05-17 14:30:00,26.14,26.16,26.12,26.15,162400.0,21.8898,21.9065,21.873,21.8981,162400.0
2007-05-17 15:00:00,26.15,26.18,26.1,26.15,269500.0,21.8981,21.9232,21.8563,21.8981,269500.0
2007-05-17 15:30:00,26.14,26.16,26.06,26.11,345600.0,21.8898,21.9065,21.8228,21.8646,345600.0
2007-05-18 09:30:00,26.21,26.29,25.92,26.0,307300.0,21.9484,22.0154,21.7055,21.7725,307300.0
2007-05-18 10:00:00,26.01,26.16,25.83,26.13,113900.0,21.7809,21.9065,21.6302,21.8814,113900.0
2007-05-18 10:30:00,26.13,26.13,25.97,26.06,50700.0,21.8814,21.8814,21.7474,21.8228,50700.0
2007-05-18 11:00:00,26.05,26.06,26.0,26.05,41900.0,21.8144,21.8228,21.7725,21.8144,41900.0
2007-05-18 11:30:00,26.04,26.07,25.89,25.91,51600.0,21.806,21.8311,21.6804,21.6971,51600.0
2007-05-18 12:00:00,25.91,26.01,25.91,26.0,77000.0,21.6971,21.7809,21.6971,21.7725,77000.0
2007-05-18 12:30:00,26.01,26.12,26.0,26.06,144200.0,21.7809,21.873,21.7725,21.8228,144200.0
2007-05-18 13:00:00,26.06,26.08,25.98,25.99,56800.0,21.8228,21.8395,21.7558,21.7641,56800.0
2007-05-18 13:30:00,25.98,26.01,25.91,25.94,85900.0,21.7558,21.7809,21.6971,21.7223,85900.0
2007-05-18 14:00:00,25.95,26.07,25.94,25.97,77500.0,21.7306,21.8311,21.7223,21.7474,77500.0
2007-05-18 14:30:00,25.98,25.98,25.83,25.94,95600.0,21.7558,21.7558,21.6302,21.7223,95600.0
2007-05-18 15:00:00,25.93,25.99,25.88,25.97,89200.0,21.7139,21.7641,21.672,21.7474,89200.0
2007-05-18 15:30:00,25.97,26.04,25.96,26.01,205600.0,21.7474,21.806,21.739,21.7809,205600.0
2007-05-21 09:30:00,26.05,26.2,25.98,26.14,208900.0,21.8144,21.94,21.7558,21.8898,208900.0
2007-05-21 10:00:00,26.14,26.3,26.1,26.18,110500.0,21.8898,22.0237,21.8563,21.9232,110500.0
2007-05-21 10:30:00,26.19,26.33,26.16,26.3,68900.0,21.9316,22.0489,21.9065,22.0237,68900.0
2007-05-21 11:00:00,26.31,26.44,26.28,26.44,124100.0,22.0321,22.141,22.007,22.141,124100.0
2007-05-21 11:30:00,26.44,26.6,26.39,26.6,110300.0,22.141,22.275,22.0991,22.275,110300.0
2007-05-21 12:00:00,26.6,26.84,26.59,26.77,180400.0,22.275,22.4759,22.2666,22.4173,180400.0
2007-05-21 12:30:00,26.77,26.8,26.72,26.72,70000.0,22.4173,22.4424,22.3754,22.3754,70000.0
2007-05-21 13:00:00,26.73,26.8,26.67,26.79,89900.0,22.3838,22.4424,22.3336,22.4341,89900.0
2007-05-21 13:30:00,26.8,26.8,26.69,26.78,50000.0,22.4424,22.4424,22.3503,22.4257,50000.0
2007-05-21 14:00:00,26.79,26.87,26.78,26.86,159200.0,22.4341,22.5011,22.4257,22.4927,159200.0
2007-05-21 14:30:00,26.87,26.88,26.78,26.79,114500.0,22.5011,22.5094,22.4257,22.4341,114500.0
2007-05-21 15:00:00,26.79,26.82,26.55,26.55,160900.0,22.4341,22.4592,22.2331,22.2331,160900.0
2007-05-21 15:30:00,26.56,26.6,26.48,26.55,269800.0,22.2415,22.275,22.1745,22.2331,269800.0
2007-05-22 09:30:00,26.74,26.89,26.53,26.76,281100.0,22.3922,22.5178,22.2163,22.4089,281100.0
2007-05-22 10:00:00,26.76,27.11,26.74,27.11,258900.0,22.4089,22.702,22.3922,22.702,258900.0
2007-05-22 10:30:00,27.1,27.44,27.08,27.42,341300.0,22.6937,22.9784,22.6769,22.9616,341300.0
2007-05-22 11:00:00,27.42,27.68,27.4,27.67,309900.0,22.9616,23.1794,22.9449,23.171,309900.0
2007-05-22 11:30:00,27.67,27.75,27.42,27.48,459200.0,23.171,23.238,22.9616,23.0119,459200.0
2007-05-22 12:00:00,27.48,27.58,27.42,27.45,162600.0,23.0119,23.0956,22.9616,22.9868,162600.0
2007-05-22 12:30:00,27.47,27.61,27.47,27.6,179900.0,23.0035,23.1207,23.0035,23.1124,179900.0
2007-05-22 13:00:00,27.6,27.63,27.56,27.58,83700.0,23.1124,23.1375,23.0789,23.0956,83700.0
2007-05-22 13:30:00,27.59,27.73,27.59,27.64,143700.0,23.104,23.2212,23.104,23.1459,143700.0
2007-05-22 14:00:00,27.63,27.72,27.61,27.67,173800.0,23.1375,23.2128,23.1207,23.171,173800.0
2007-05-22 14:30:00,27.68,27.7,27.63,27.67,187700.0,23.1794,23.1961,23.1375,23.171,187700.0
2007-05-22 15:00:00,27.67,27.69,27.5,27.56,173300.0,23.171,23.1877,23.0286,23.0789,173300.0
2007-05-22 15:30:00,27.56,27.61,27.49,27.51,368800.0,23.0789,23.1207,23.0202,23.037,368800.0
2007-05-23 09:30:00,27.86,28.32,27.8,28.27,457000.0,23.3301,23.7153,23.2798,23.6734,457000.0
2007-05-23 10:00:00,28.27,28.43,28.17,28.2,359800.0,23.6734,23.8074,23.5897,23.6148,359800.0
2007-05-23 10:30:00,28.19,28.2,27.96,28.02,370400.0,23.6064,23.6148,23.4138,23.4641,370400.0
2007-05-23 11:00:00,28.02,28.05,27.67,27.68,240200.0,23.4641,23.4892,23.171,23.1794,240200.0
2007-05-23 11:30:00,27.67,27.74,27.51,27.65,248200.0,23.171,23.2296,23.037,23.1542,248200.0
2007-05-23 12:00:00,27.66,27.67,27.61,27.63,73800.0,23.1626,23.171,23.1207,23.1375,73800.0
2007-05-23 12:30:00,27.63,27.73,27.63,27.72,124500.0,23.1375,23.2212,23.1375,23.2128,124500.0
2007-05-23 13:00:00,27.73,27.76,27.65,27.66,206900.0,23.2212,23.2463,23.1542,23.1626,206900.0
2007-05-23 13:30:00,27.67,27.7,27.49,27.54,179400.0,23.171,23.1961,23.0202,23.0621,179400.0
2007-05-23 14:00:00,27.54,27.55,27.23,27.24,331200.0,23.0621,23.0705,22.8025,22.8109,331200.0
2007-05-23 14:30:00,27.25,27.44,27.25,27.41,232900.0,22.8193,22.9784,22.8193,22.9533,232900.0
2007-05-23 15:00:00,27.4,27.41,27.3,27.3,302800.0,22.9449,22.9533,22.8611,22.8611,302800.0
2007-05-23 15:30:00,27.3,27.32,27.08,27.17,557700.0,22.8611,22.8779,22.6769,22.7523,557700.0
2007-05-24 09:30:00,27.23,27.39,26.9,27.34,267900.0,22.8025,22.9365,22.5262,22.8946,267900.0
2007-05-24 10:00:00,27.35,28.6,27.35,28.2,996300.0,22.903,23.9498,22.903,23.6148,996300.0
2007-05-24 10:30:00,28.18,28.22,27.84,27.85,708400.0,23.5981,23.6316,23.3133,23.3217,708400.0
2007-05-24 11:00:00,27.86,27.87,27.4,27.41,555400.0,23.3301,23.3385,22.9449,22.9533,555400.0
2007-05-24 11:30:00,27.42,27.88,27.39,27.88,341300.0,22.9616,23.3468,22.9365,23.3468,341300.0
2007-05-24 12:00:00,27.86,27.89,27.62,27.83,209700.0,23.3301,23.3552,23.1291,23.305,209700.0
2007-05-24 12:30:00,27.85,27.88,27.7,27.79,150000.0,23.3217,23.3468,23.1961,23.2715,150000.0
2007-05-24 13:00:00,27.8,27.91,27.72,27.76,178100.0,23.2798,23.372,23.2128,23.2463,178100.0
2007-05-24 13:30:00,27.76,27.76,27.53,27.73,328500.0,23.2463,23.2463,23.0537,23.2212,328500.0
2007-05-24 14:00:00,27.73,27.78,27.54,27.65,195800.0,23.2212,23.2631,23.0621,23.1542,195800.0
2007-05-24 14:30:00,27.66,27.74,27.57,27.68,225800.0,23.1626,23.2296,23.0872,23.1794,225800.0
2007-05-24 15:00:00,27.67,27.79,27.58,27.62,472900.0,23.171,23.2715,23.0956,23.1291,472900.0
2007-05-24 15:30:00,27.63,27.67,27.45,27.58,441400.0,23.1375,23.171,22.9868,23.0956,441400.0
2007-05-25 09:30:00,27.78,28.0,27.72,27.83,322000.0,23.2631,23.4473,23.2128,23.305,322000.0
2007-05-25 10:00:00,27.82,27.82,27.47,27.58,549800.0,23.2966,23.2966,23.0035,23.0956,549800.0
2007-05-25 10:30:00,27.59,27.63,27.41,27.48,175100.0,23.104,23.1375,22.9533,23.0119,175100.0
2007-05-25 11:00:00,27.48,27.55,27.34,27.38,121600.0,23.0119,23.0705,22.8946,22.9281,121600.0
2007-05-25 11:30:00,27.39,27.4,27.21,27.23,175000.0,22.9365,22.9449,22.7858,22.8025,175000.0
2007-05-25 12:00:00,27.23,27.23,27.04,27.06,201300.0,22.8025,22.8025,22.6434,22.6602,201300.0
2007-05-25 12:30:00,27.06,27.23,27.02,27.16,132700.0,22.6602,22.8025,22.6267,22.7439,132700.0
2007-05-25 13:00:00,27.16,27.23,27.16,27.23,101600.0,22.7439,22.8025,22.7439,22.8025,101600.0
2007-05-25 13:30:00,27.23,27.27,27.16,27.27,78000.0,22.8025,22.836,22.7439,22.836,78000.0
2007-05-25 14:00:00,27.27,27.36,27.23,27.29,137500.0,22.836,22.9114,22.8025,22.8528,137500.0
2007-05-25 14:30:00,27.3,27.43,27.3,27.39,85300.0,22.8611,22.97,22.8611,22.9365,85300.0
2007-05-25 15:00:00,27.4,27.42,27.34,27.38,173400.0,22.9449,22.9616,22.8946,22.9281,173400.0
2007-05-25 15:30:00,27.37,27.49,27.37,27.47,195700.0,22.9198,23.0202,22.9198,23.0035,195700.0
2007-05-29 09:30:00,27.89,27.89,27.48,27.77,215100.0,23.3552,23.3552,23.0119,23.2547,215100.0
2007-05-29 10:00:00,27.77,27.79,27.42,27.49,295200.0,23.2547,23.2715,22.9616,23.0202,295200.0
2007-05-29 10:30:00,27.48,27.64,27.47,27.53,190000.0,23.0119,23.1459,23.0035,23.0537,190000.0
2007-05-29 11:00:00,27.53,27.59,27.48,27.52,172300.0,23.0537,23.104,23.0119,23.0454,172300.0
2007-05-29 11:30:00,27.52,27.56,27.37,27.43,156600.0,23.0454,23.0789,22.9198,22.97,156600.0
2007-05-29 12:00:00,27.44,27.44,27.21,27.25,151900.0,22.9784,22.9784,22.7858,22.8193,151900.0
2007-05-29 12:30:00,27.25,27.35,27.19,27.32,102400.0,22.8193,22.903,22.769,22.8779,102400.0
2007-05-29 13:00:00,27.31,27.41,27.19,27.3,90100.0,22.8695,22.9533,22.769,22.8611,90100.0
2007-05-29 13:30:00,27.3,27.36,27.23,27.35,70600.0,22.8611,22.9114,22.8025,22.903,70600.0
2007-05-29 14:00:00,27.36,27.41,27.3,27.36,93200.0,22.9114,22.9533,22.8611,22.9114,93200.0
2007-05-29 14:30:00,27.38,27.41,27.32,27.41,76800.0,22.9281,22.9533,22.8779,22.9533,76800.0
2007-05-29 15:00:00,27.4,27.45,27.37,27.39,113900.0,22.9449,22.9868,22.9198,22.9365,113900.0
2007-05-29 15:30:00,27.39,27.5,27.37,27.45,318700.0,22.9365,23.0286,22.9198,22.9868,318700.0
2007-05-30 09:30:00,27.23,27.45,27.14,27.32,196700.0,22.8025,22.9868,22.7272,22.8779,196700.0
2007-05-30 10:00:00,27.34,27.38,27.16,27.22,127800.0,22.8946,22.9281,22.7439,22.7941,127800.0
2007-05-30 10:30:00,27.22,27.28,27.11,27.24,142500.0,22.7941,22.8444,22.702,22.8109,142500.0
2007-05-30 11:00:00,27.24,27.33,27.2,27.32,113900.0,22.8109,22.8863,22.7774,22.8779,113900.0
2007-05-30 11:30:00,27.33,27.34,27.23,27.23,45400.0,22.8863,22.8946,22.8025,22.8025,45400.0
2007-05-30 12:00:00,27.23,27.48,27.23,27.46,84800.0,22.8025,23.0119,22.8025,22.9951,84800.0
2007-05-30 12:30:00,27.47,27.49,27.39,27.45,48800.0,23.0035,23.0202,22.9365,22.9868,48800.0
2007-05-30 13:00:00,27.45,27.46,27.39,27.4,91600.0,22.9868,22.9951,22.9365,22.9449,91600.0
2007-05-30 13:30:00,27.4,27.4,27.26,27.32,94100.0,22.9449,22.9449,22.8276,22.8779,94100.0
2007-05-30 14:00:00,27.31,27.43,27.13,27.41,187100.0,22.8695,22.97,22.7188,22.9533,187100.0
2007-05-30 14:30:00,27.39,27.57,27.35,27.52,129400.0,22.9365,23.0872,22.903,23.0454,129400.0
2007-05-30 15:00:00,27.52,27.52,27.38,27.42,138600.0,23.0454,23.0454,22.9281,22.9616,138600.0
2007-05-30 15:30:00,27.41,27.48,27.32,27.38,353500.0,22.9533,23.0119,22.8779,22.9281,353500.0
2007-05-31 09:30:00,27.76,27.9,27.39,27.46,223400.0,23.2463,23.3636,22.9365,22.9951,223400.0
2007-05-31 10:00:00,27.48,27.55,27.19,27.39,293200.0,23.0119,23.0705,22.769,22.9365,293200.0
2007-05-31 10:30:00,27.39,27.43,27.26,27.27,167300.0,22.9365,22.97,22.8276,22.836,167300.0
2007-05-31 11:00:00,27.27,27.27,27.15,27.2,157400.0,22.836,22.836,22.7355,22.7774,157400.0
2007-05-31 11:30:00,27.2,27.24,27.19,27.23,102200.0,22.7774,22.8109,22.769,22.8025,102200.0
2007-05-31 12:00:00,27.23,27.23,27.13,27.16,157000.0,22.8025,22.8025,22.7188,22.7439,157000.0
2007-05-31 12:30:00,27.16,27.16,27.07,27.1,136900.0,22.7439,22.7439,22.6685,22.6937,136900.0
2007-05-31 13:00:00,27.1,27.1,26.93,26.98,190800.0,22.6937,22.6937,22.5513,22.5932,190800.0
2007-05-31 13:30:00,26.97,27.14,26.94,27.13,165700.0,22.5848,22.7272,22.5597,22.7188,165700.0
2007-05-31 14:00:00,27.12,27.25,27.11,27.22,135600.0,22.7104,22.8193,22.702,22.7941,135600.0
2007-05-31 14:30:00,27.23,27.33,27.22,27.25,130900.0,22.8025,22.8863,22.7941,22.8193,130900.0
2007-05-31 15:00:00,27.25,27.3,27.22,27.26,151300.0,22.8193,22.8611,22.7941,22.8276,151300.0
2007-05-31 15:30:00,27.25,27.34,27.22,27.28,248700.0,22.8193,22.8946,22.7941,22.8444,248700.0
2007-06-01 09:30:00,27.35,27.53,27.13,27.52,237400.0,22.903,23.0537,22.7188,23.0454,237400.0
2007-06-01 10:00:00,27.52,27.56,27.13,27.21,322600.0,23.0454,23.0789,22.7188,22.7858,322600.0
2007-06-01 10:30:00,27.21,27.28,27.07,27.28,360800.0,22.7858,22.8444,22.6685,22.8444,360800.0
2007-06-01 11:00:00,27.28,27.63,27.28,27.53,370700.0,22.8444,23.1375,22.8444,23.0537,370700.0
2007-06-01 11:30:00,27.54,27.56,27.5,27.52,212800.0,23.0621,23.0789,23.0286,23.0454,212800.0
2007-06-01 12:00:00,27.52,27.55,27.3,27.36,163800.0,23.0454,23.0705,22.8611,22.9114,163800.0
2007-06-01 12:30:00,27.38,27.38,27.19,27.23,179400.0,22.9281,22.9281,22.769,22.8025,179400.0
2007-06-01 13:00:00,27.24,27.56,27.11,27.14,191600.0,22.8109,23.0789,22.702,22.7272,191600.0
2007-06-01 13:30:00,27.15,27.15,27.05,27.08,134900.0,22.7355,22.7355,22.6518,22.6769,134900.0
2007-06-01 14:00:00,27.08,27.12,26.99,27.03,223300.0,22.6769,22.7104,22.6015,22.635,223300.0
2007-06-01 14:30:00,27.03,27.04,26.94,26.98,177700.0,22.635,22.6434,22.5597,22.5932,177700.0
2007-06-01 15:00:00,26.98,26.99,26.87,26.91,230700.0,22.5932,22.6015,22.5011,22.5346,230700.0
2007-06-01 15:30:00,26.91,27.04,26.9,27.03,337800.0,22.5346,22.6434,22.5262,22.635,337800.0
2007-06-04 09:30:00,27.0,27.47,26.91,26.92,371200.0,22.6099,23.0035,22.5346,22.5429,371200.0
2007-06-04 10:00:00,26.92,27.09,26.91,26.97,266500.0,22.5429,22.6853,22.5346,22.5848,266500.0
2007-06-04 10:30:00,26.96,27.04,26.91,26.97,146600.0,22.5764,22.6434,22.5346,22.5848,146600.0
2007-06-04 11:00:00,26.96,27.17,26.96,27.13,142600.0,22.5764,22.7523,22.5764,22.7188,142600.0
2007-06-04 11:30:00,27.13,27.41,27.09,27.29,166900.0,22.7188,22.9533,22.6853,22.8528,166900.0
2007-06-04 12:00:00,27.3,27.37,27.26,27.33,121200.0,22.8611,22.9198,22.8276,22.8863,121200.0
2007-06-04 12:30:00,27.33,27.36,27.27,27.27,94800.0,22.8863,22.9114,22.836,22.836,94800.0
2007-06-04 13:00:00,27.27,27.31,27.21,27.27,87100.0,22.836,22.8695,22.7858,22.836,87100.0
2007-06-04 13:30:00,27.27,27.33,27.24,27.31,129600.0,22.836,22.8863,22.8109,22.8695,129600.0
2007-06-04 14:00:00,27.31,27.4,27.3,27.39,153000.0,22.8695,22.9449,22.8611,22.9365,153000.0
2007-06-04 14:30:00,27.38,27.5,27.32,27.48,223900.0,22.9281,23.0286,22.8779,23.0119,223900.0
2007-06-04 15:00:00,27.47,27.61,27.47,27.51,176600.0,23.0035,23.1207,23.0035,23.037,176600.0
2007-06-04 15:30:00,27.52,27.68,27.51,27.61,378100.0,23.0454,23.1794,23.037,23.1207,378100.0
2007-06-05 09:30:00,27.55,27.74,27.1,27.2,231100.0,23.0705,23.2296,22.6937,22.7774,231100.0
2007-06-05 10:00:00,27.23,27.34,27.07,27.33,273600.0,22.8025,22.8946,22.6685,22.8863,273600.0
2007-06-05 10:30:00,27.32,27.53,27.3,27.49,282100.0,22.8779,23.0537,22.8611,23.0202,282100.0
2007-06-05 11:00:00,27.49,29.4,27.26,27.31,231800.0,23.0202,24.6197,22.8276,22.8695,231800.0
2007-06-05 11:30:00,27.31,27.32,27.15,27.15,99000.0,22.8695,22.8779,22.7355,22.7355,99000.0
2007-06-05 12:00:00,27.15,27.16,27.01,27.11,176400.0,22.7355,22.7439,22.6183,22.702,176400.0
2007-06-05 12:30:00,27.11,27.25,27.11,27.2,79500.0,22.702,22.8193,22.702,22.7774,79500.0
2007-06-05 13:00:00,27.19,27.3,27.17,27.17,117800.0,22.769,22.8611,22.7523,22.7523,117800.0
2007-06-05 13:30:00,27.18,27.22,27.1,27.13,86300.0,22.7607,22.7941,22.6937,22.7188,86300.0
2007-06-05 14:00:00,27.14,27.19,27.12,27.13,101500.0,22.7272,22.769,22.7104,22.7188,101500.0
2007-06-05 14:30:00,27.13,27.13,27.02,27.08,120700.0,22.7188,22.7188,22.6267,22.6769,120700.0
2007-06-05 15:00:00,27.08,27.15,27.05,27.09,139700.0,22.6769,22.7355,22.6518,22.6853,139700.0
2007-06-05 15:30:00,27.1,27.17,27.07,27.09,205900.0,22.6937,22.7523,22.6685,22.6853,205900.0
2007-06-06 09:30:00,27.01,27.01,26.67,26.71,238700.0,22.6183,22.6183,22.3336,22.3671,238700.0
2007-06-06 10:00:00,26.72,26.76,26.65,26.75,142900.0,22.3754,22.4089,22.3168,22.4006,142900.0
2007-06-06 10:30:00,26.75,26.76,26.53,26.58,247400.0,22.4006,22.4089,22.2163,22.2582,247400.0
2007-06-06 11:00:00,26.58,26.74,26.56,26.66,107100.0,22.2582,22.3922,22.2415,22.3252,107100.0
2007-06-06 11:30:00,26.66,26.66,26.54,26.61,105100.0,22.3252,22.3252,22.2247,22.2833,105100.0
2007-06-06 12:00:00,26.6,26.64,26.54,26.58,75500.0,22.275,22.3085,22.2247,22.2582,75500.0
2007-06-06 12:30:00,26.58,26.61,26.47,26.48,74500.0,22.2582,22.2833,22.1661,22.1745,74500.0
2007-06-06 13:00:00,26.48,26.49,26.36,26.39,121200.0,22.1745,22.1828,22.074,22.0991,121200.0
2007-06-06 13:30:00,26.39,26.48,26.36,26.39,140500.0,22.0991,22.1745,22.074,22.0991,140500.0
2007-06-06 14:00:00,26.39,26.39,26.35,26.36,109100.0,22.0991,22.0991,22.0656,22.074,109100.0
2007-06-06 14:30:00,26.36,26.43,26.35,26.37,117700.0,22.074,22.1326,22.0656,22.0824,117700.0
2007-06-06 15:00:00,26.36,26.43,26.3,26.38,123800.0,22.074,22.1326,22.0237,22.0907,123800.0
2007-06-06 15:30:00,26.37,26.4,26.29,26.35,296800.0,22.0824,22.1075,22.0154,22.0656,296800.0
2007-06-07 09:30:00,26.37,26.37,25.83,26.07,377000.0,22.0824,22.0824,21.6302,21.8311,377000.0
2007-06-07 10:00:00,26.06,26.13,25.64,25.64,299100.0,21.8228,21.8814,21.471,21.471,299100.0
2007-06-07 10:30:00,25.64,25.73,25.32,25.4,539500.0,21.471,21.5464,21.2031,21.2701,539500.0
2007-06-07 11:00:00,25.41,25.41,25.16,25.33,457900.0,21.2784,21.2784,21.0691,21.2115,457900.0
2007-06-07 11:30:00,25.32,25.44,25.31,25.34,264100.0,21.2031,21.3036,21.1947,21.2198,264100.0
2007-06-07 12:00:00,25.33,25.49,25.3,25.42,174300.0,21.2115,21.3454,21.1863,21.2868,174300.0
2007-06-07 12:30:00,25.4,25.4,25.22,25.29,390000.0,21.2701,21.2701,21.1193,21.178,390000.0
2007-06-07 13:00:00,25.29,25.33,25.17,25.17,147900.0,21.178,21.2115,21.0775,21.0775,147900.0
2007-06-07 13:30:00,25.16,25.18,25.0,25.13,313600.0,21.0691,21.0858,20.9351,21.044,313600.0
2007-06-07 14:00:00,25.14,25.15,24.97,25.07,263900.0,21.0523,21.0607,20.91,20.9937,263900.0
2007-06-07 14:30:00,25.08,25.21,24.97,25.09,303600.0,21.0021,21.111,20.91,21.0105,303600.0
2007-06-07 15:00:00,25.09,25.23,25.06,25.1,354700.0,21.0105,21.1277,20.9854,21.0189,354700.0
2007-06-07 15:30:00,25.09,25.18,24.98,25.01,572900.0,21.0105,21.0858,20.9184,20.9435,572900.0
2007-06-08 09:30:00,25.05,25.29,24.81,25.24,314000.0,20.977,21.178,20.776,21.1361,314000.0
2007-06-08 10:00:00,25.24,25.57,25.19,25.51,486700.0,21.1361,21.4124,21.0942,21.3622,486700.0
2007-06-08 10:30:00,25.52,25.56,25.4,25.45,280200.0,21.3706,21.4041,21.2701,21.3119,280200.0
2007-06-08 11:00:00,25.45,25.46,25.27,25.32,327600.0,21.3119,21.3203,21.1612,21.2031,327600.0
2007-06-08 11:30:00,25.31,25.42,25.29,25.36,173000.0,21.1947,21.2868,21.178,21.2366,173000.0
2007-06-08 12:00:00,25.36,25.37,25.26,25.3,271500.0,21.2366,21.2449,21.1528,21.1863,271500.0
2007-06-08 12:30:00,25.3,25.44,25.29,25.44,146700.0,21.1863,21.3036,21.178,21.3036,146700.0
2007-06-08 13:00:00,25.43,25.49,25.39,25.49,199900.0,21.2952,21.3454,21.2617,21.3454,199900.0
2007-06-08 13:30:00,25.49,25.65,25.44,25.53,252000.0,21.3454,21.4794,21.3036,21.3789,252000.0
2007-06-08 14:00:00,25.55,25.75,25.52,25.66,183800.0,21.3957,21.5632,21.3706,21.4878,183800.0
2007-06-08 14:30:00,25.65,25.73,25.56,25.7,159200.0,21.4794,21.5464,21.4041,21.5213,159200.0
2007-06-08 15:00:00,25.69,25.84,25.69,25.8,375500.0,21.5129,21.6385,21.5129,21.605,375500.0
2007-06-08 15:30:00,25.8,25.91,25.77,25.84,455400.0,21.605,21.6971,21.5799,21.6385,455400.0
2007-06-11 09:30:00,25.73,25.73,25.3,25.41,226400.0,21.5464,21.5464,21.1863,21.2784,226400.0
2007-06-11 10:00:00,25.41,25.41,25.1,25.13,210800.0,21.2784,21.2784,21.0189,21.044,210800.0
2007-06-11 10:30:00,25.12,25.19,25.0,25.01,214400.0,21.0356,21.0942,20.9351,20.9435,214400.0
2007-06-11 11:00:00,25.02,25.17,25.01,25.05,174300.0,20.9519,21.0775,20.9435,20.977,174300.0
2007-06-11 11:30:00,25.05,25.24,25.05,25.23,220600.0,20.977,21.1361,20.977,21.1277,220600.0
2007-06-11 12:00:00,25.23,25.32,25.18,25.31,253300.0,21.1277,21.2031,21.0858,21.1947,253300.0
2007-06-11 12:30:00,25.32,25.52,25.31,25.49,196600.0,21.2031,21.3706,21.1947,21.3454,196600.0
2007-06-11 13:00:00,25.49,25.6,25.46,25.58,139600.0,21.3454,21.4376,21.3203,21.4208,139600.0
2007-06-11 13:30:00,25.58,25.58,25.38,25.4,122400.0,21.4208,21.4208,21.2533,21.2701,122400.0
2007-06-11 14:00:00,25.39,25.55,25.39,25.47,113200.0,21.2617,21.3957,21.2617,21.3287,113200.0
2007-06-11 14:30:00,25.47,25.47,25.3,25.36,157500.0,21.3287,21.3287,21.1863,21.2366,157500.0
2007-06-11 15:00:00,25.35,25.46,25.3,25.43,144000.0,21.2282,21.3203,21.1863,21.2952,144000.0
2007-06-11 15:30:00,25.42,25.42,25.32,25.34,307400.0,21.2868,21.2868,21.2031,21.2198,307400.0
2007-06-12 09:30:00,25.1,25.14,24.96,24.98,226000.0,21.0189,21.0523,20.9016,20.9184,226000.0
2007-06-12 10:00:00,24.98,25.04,24.76,24.86,475800.0,20.9184,20.9686,20.7341,20.8179,475800.0
2007-06-12 10:30:00,24.87,24.91,24.77,24.8,271800.0,20.8262,20.8597,20.7425,20.7676,271800.0
2007-06-12 11:00:00,24.8,24.81,24.67,24.8,267400.0,20.7676,20.776,20.6588,20.7676,267400.0
2007-06-12 11:30:00,24.79,24.97,24.77,24.88,267200.0,20.7593,20.91,20.7425,20.8346,267200.0
2007-06-12 12:00:00,24.88,24.88,24.78,24.8,208900.0,20.8346,20.8346,20.7509,20.7676,208900.0
2007-06-12 12:30:00,24.79,24.81,24.75,24.77,260600.0,20.7593,20.776,20.7258,20.7425,260600.0
2007-06-12 13:00:00,24.77,24.85,24.74,24.85,248600.0,20.7425,20.8095,20.7174,20.8095,248600.0
2007-06-12 13:30:00,24.85,24.95,24.76,24.89,256700.0,20.8095,20.8932,20.7341,20.843,256700.0
2007-06-12 14:00:00,24.89,24.9,24.7,24.73,475600.0,20.843,20.8514,20.6839,20.709,475600.0
2007-06-12 14:30:00,24.72,24.81,24.61,24.72,326100.0,20.7006,20.776,20.6085,20.7006,326100.0
2007-06-12 15:00:00,24.73,24.75,24.55,24.58,484100.0,20.709,20.7258,20.5583,20.5834,484100.0
2007-06-12 15:30:00,24.57,24.67,24.5,24.64,846600.0,20.575,20.6588,20.5164,20.6336,846600.0
2007-06-13 09:30:00,24.92,25.07,24.75,24.82,399500.0,20.8681,20.9937,20.7258,20.7844,399500.0
2007-06-13 10:00:00,24.82,25.1,24.8,25.04,387200.0,20.7844,21.0189,20.7676,20.9686,387200.0
2007-06-13 10:30:00,25.04,25.11,24.94,24.94,256400.0,20.9686,21.0272,20.8849,20.8849,256400.0
2007-06-13 11:00:00,24.94,24.96,24.65,24.68,193300.0,20.8849,20.9016,20.642,20.6671,193300.0
2007-06-13 11:30:00,24.68,24.75,24.65,24.72,141900.0,20.6671,20.7258,20.642,20.7006,141900.0
2007-06-13 12:00:00,24.72,24.74,24.65,24.65,146200.0,20.7006,20.7174,20.642,20.642,146200.0
2007-06-13 12:30:00,24.66,24.8,24.64,24.65,108200.0,20.6504,20.7676,20.6336,20.642,108200.0
2007-06-13 13:00:00,24.66,24.7,24.54,24.56,111500.0,20.6504,20.6839,20.5499,20.5667,111500.0
2007-06-13 13:30:00,24.57,24.67,24.53,24.67,77300.0,20.575,20.6588,20.5415,20.6588,77300.0
2007-06-13 14:00:00,24.67,24.9,24.65,24.84,180100.0,20.6588,20.8514,20.642,20.8011,180100.0
2007-06-13 14:30:00,24.84,24.95,24.79,24.94,189800.0,20.8011,20.8932,20.7593,20.8849,189800.0
2007-06-13 15:00:00,24.94,24.96,24.82,24.84,148800.0,20.8849,20.9016,20.7844,20.8011,148800.0
2007-06-13 15:30:00,24.84,25.0,24.83,24.9,321900.0,20.8011,20.9351,20.7928,20.8514,321900.0
2007-06-14 09:30:00,25.0,25.16,24.91,25.16,233200.0,20.9689,21.1031,20.8934,21.1031,233200.0
2007-06-14 10:00:00,25.15,25.15,24.86,24.92,225500.0,21.0947,21.0947,20.8514,20.9018,225500.0
2007-06-14 10:30:00,24.92,25.12,24.87,24.9,200700.0,20.9018,21.0695,20.8598,20.885,200700.0
2007-06-14 11:00:00,24.91,24.98,24.7,24.7,251600.0,20.8934,20.9521,20.7172,20.7172,251600.0
2007-06-14 11:30:00,24.7,24.89,24.67,24.72,145900.0,20.7172,20.8766,20.6921,20.734,145900.0
2007-06-14 12:00:00,24.72,24.85,24.72,24.82,207700.0,20.734,20.843,20.734,20.8179,207700.0
2007-06-14 12:30:00,24.83,24.89,24.81,24.81,84900.0,20.8263,20.8766,20.8095,20.8095,84900.0
2007-06-14 13:00:00,24.81,24.9,24.75,24.79,110100.0,20.8095,20.885,20.7592,20.7927,110100.0
2007-06-14 13:30:00,24.78,24.82,24.76,24.82,85300.0,20.7843,20.8179,20.7676,20.8179,85300.0
2007-06-14 14:00:00,24.82,24.84,24.72,24.74,139500.0,20.8179,20.8347,20.734,20.7508,139500.0
2007-06-14 14:30:00,24.74,24.82,24.71,24.72,238100.0,20.7508,20.8179,20.7256,20.734,238100.0
2007-06-14 15:00:00,24.72,24.8,24.71,24.76,207800.0,20.734,20.8011,20.7256,20.7676,207800.0
2007-06-14 15:30:00,24.75,24.81,24.72,24.79,302800.0,20.7592,20.8095,20.734,20.7927,302800.0
2007-06-15 09:30:00,25.18,25.39,25.08,25.25,621300.0,21.1198,21.296,21.036,21.1786,621300.0
2007-06-15 10:00:00,25.25,25.31,25.18,25.22,146800.0,21.1786,21.2289,21.1198,21.1534,146800.0
2007-06-15 10:30:00,25.22,25.29,25.21,25.24,87600.0,21.1534,21.2121,21.145,21.1702,87600.0
2007-06-15 11:00:00,25.24,25.28,25.06,25.06,101100.0,21.1702,21.2037,21.0192,21.0192,101100.0
2007-06-15 11:30:00,25.05,25.06,24.98,24.99,149300.0,21.0108,21.0192,20.9521,20.9605,149300.0
2007-06-15 12:00:00,25.0,25.05,24.94,24.94,119500.0,20.9689,21.0108,20.9185,20.9185,119500.0
2007-06-15 12:30:00,24.94,24.97,24.83,24.88,120500.0,20.9185,20.9437,20.8263,20.8682,120500.0
2007-06-15 13:00:00,24.88,24.95,24.79,24.89,108800.0,20.8682,20.9269,20.7927,20.8766,108800.0
2007-06-15 13:30:00,24.88,24.94,24.88,24.92,92900.0,20.8682,20.9185,20.8682,20.9018,92900.0
2007-06-15 14:00:00,24.92,24.92,24.83,24.88,87900.0,20.9018,20.9018,20.8263,20.8682,87900.0
2007-06-15 14:30:00,24.88,24.98,24.87,24.97,142500.0,20.8682,20.9521,20.8598,20.9437,142500.0
2007-06-15 15:00:00,24.97,24.98,24.93,24.95,192600.0,20.9437,20.9521,20.9101,20.9269,192600.0
2007-06-15 15:30:00,24.93,24.96,24.83,24.88,269300.0,20.9101,20.9353,20.8263,20.8682,269300.0
2007-06-18 09:30:00,24.89,25.01,24.81,24.96,314600.0,20.8766,20.9772,20.8095,20.9353,314600.0
2007-06-18 10:00:00,24.96,25.02,24.84,25.0,316200.0,20.9353,20.9856,20.8347,20.9689,316200.0
2007-06-18 10:30:00,25.0,25.03,24.88,24.94,434200.0,20.9689,20.994,20.8682,20.9185,434200.0
2007-06-18 11:00:00,24.94,25.0,24.93,24.96,214000.0,20.9185,20.9689,20.9101,20.9353,214000.0
2007-06-18 11:30:00,24.97,24.98,24.8,24.82,95200.0,20.9437,20.9521,20.8011,20.8179,95200.0
2007-06-18 12:00:00,24.82,24.82,24.75,24.77,138700.0,20.8179,20.8179,20.7592,20.7759,138700.0
2007-06-18 12:30:00,24.77,24.87,24.75,24.84,137600.0,20.7759,20.8598,20.7592,20.8347,137600.0
2007-06-18 13:00:00,24.82,24.82,24.73,24.75,135100.0,20.8179,20.8179,20.7424,20.7592,135100.0
2007-06-18 13:30:00,24.76,24.78,24.71,24.73,157000.0,20.7676,20.7843,20.7256,20.7424,157000.0
2007-06-18 14:00:00,24.72,24.81,24.67,24.8,124100.0,20.734,20.8095,20.6921,20.8011,124100.0
2007-06-18 14:30:00,24.81,24.83,24.68,24.73,124100.0,20.8095,20.8263,20.7005,20.7424,124100.0
2007-06-18 15:00:00,24.73,24.79,24.7,24.75,108400.0,20.7424,20.7927,20.7172,20.7592,108400.0
2007-06-18 15:30:00,24.75,24.81,24.73,24.81,395400.0,20.7592,20.8095,20.7424,20.8095,395400.0
2007-06-19 09:30:00,24.81,25.02,24.65,24.74,480200.0,20.8095,20.9856,20.6753,20.7508,480200.0
2007-06-19 10:00:00,24.74,24.9,24.64,24.87,332900.0,20.7508,20.885,20.6669,20.8598,332900.0
2007-06-19 10:30:00,24.87,24.95,24.76,24.95,234200.0,20.8598,20.9269,20.7676,20.9269,234200.0
2007-06-19 11:00:00,24.94,24.95,24.78,24.78,106800.0,20.9185,20.9269,20.7843,20.7843,106800.0
2007-06-19 11:30:00,24.77,24.85,24.72,24.79,133600.0,20.7759,20.843,20.734,20.7927,133600.0
2007-06-19 12:00:00,24.79,24.88,24.79,24.81,116700.0,20.7927,20.8682,20.7927,20.8095,116700.0
2007-06-19 12:30:00,24.8,24.91,24.78,24.9,107100.0,20.8011,20.8934,20.7843,20.885,107100.0
2007-06-19 13:00:00,24.9,24.9,24.74,24.79,133600.0,20.885,20.885,20.7508,20.7927,133600.0
2007-06-19 13:30:00,24.78,24.79,24.7,24.73,94800.0,20.7843,20.7927,20.7172,20.7424,94800.0
2007-06-19 14:00:00,24.73,24.77,24.7,24.72,130500.0,20.7424,20.7759,20.7172,20.734,130500.0
2007-06-19 14:30:00,24.72,24.75,24.67,24.74,122300.0,20.734,20.7592,20.6921,20.7508,122300.0
2007-06-19 15:00:00,24.74,24.81,24.72,24.8,130200.0,20.7508,20.8095,20.734,20.8011,130200.0
2007-06-19 15:30:00,24.79,24.86,24.76,24.82,350700.0,20.7927,20.8514,20.7676,20.8179,350700.0
2007-06-20 09:30:00,24.79,25.0,24.64,24.69,220000.0,20.7927,20.9689,20.6669,20.7088,220000.0
2007-06-20 10:00:00,24.69,24.86,24.61,24.83,333300.0,20.7088,20.8514,20.6417,20.8263,333300.0
2007-06-20 10:30:00,24.84,24.88,24.7,24.81,156300.0,20.8347,20.8682,20.7172,20.8095,156300.0
2007-06-20 11:00:00,24.8,24.85,24.74,24.77,210100.0,20.8011,20.843,20.7508,20.7759,210100.0
2007-06-20 11:30:00,24.78,24.78,24.7,24.75,114300.0,20.7843,20.7843,20.7172,20.7592,114300.0
2007-06-20 12:00:00,24.75,24.8,24.65,24.79,168500.0,20.7592,20.8011,20.6753,20.7927,168500.0
2007-06-20 12:30:00,24.79,24.81,24.76,24.77,135500.0,20.7927,20.8095,20.7676,20.7759,135500.0
2007-06-20 13:00:00,24.78,24.78,24.58,24.65,251300.0,20.7843,20.7843,20.6166,20.6753,251300.0
2007-06-20 13:30:00,24.65,24.77,24.64,24.75,173700.0,20.6753,20.7759,20.6669,20.7592,173700.0
2007-06-20 14:00:00,24.75,24.83,24.65,24.7,137600.0,20.7592,20.8263,20.6753,20.7172,137600.0
2007-06-20 14:30:00,24.7,24.77,24.63,24.76,266100.0,20.7172,20.7759,20.6585,20.7676,266100.0
2007-06-20 15:00:00,24.77,24.77,24.68,24.68,291000.0,20.7759,20.7759,20.7005,20.7005,291000.0
2007-06-20 15:30:00,24.7,24.7,24.52,24.52,446800.0,20.7172,20.7172,20.5663,20.5663,446800.0
2007-06-21 09:30:00,24.55,24.6,23.99,24.0,346500.0,20.5914,20.6334,20.1217,20.1301,346500.0
2007-06-21 10:00:00,23.99,24.21,23.92,24.1,663600.0,20.1217,20.3062,20.063,20.214,663600.0
2007-06-21 10:30:00,24.1,24.2,24.04,24.13,359800.0,20.214,20.2979,20.1637,20.2391,359800.0
2007-06-21 11:00:00,24.13,24.18,24.02,24.11,281000.0,20.2391,20.2811,20.1469,20.2224,281000.0
2007-06-21 11:30:00,24.11,24.12,24.03,24.09,125500.0,20.2224,20.2308,20.1553,20.2056,125500.0
2007-06-21 12:00:00,24.09,24.19,24.02,24.05,278200.0,20.2056,20.2895,20.1469,20.172,278200.0
2007-06-21 12:30:00,24.05,24.08,23.95,24.05,212300.0,20.172,20.1972,20.0882,20.172,212300.0
2007-06-21 13:00:00,24.05,24.22,24.05,24.2,172800.0,20.172,20.3146,20.172,20.2979,172800.0
2007-06-21 13:30:00,24.2,24.36,24.2,24.35,149200.0,20.2979,20.4321,20.2979,20.4237,149200.0
2007-06-21 14:00:00,24.34,24.37,24.24,24.3,166500.0,20.4153,20.4404,20.3314,20.3817,166500.0
2007-06-21 14:30:00,24.3,24.31,24.17,24.25,214800.0,20.3817,20.3901,20.2727,20.3398,214800.0
2007-06-21 15:00:00,24.24,24.36,24.21,24.36,146100.0,20.3314,20.4321,20.3062,20.4321,146100.0
2007-06-21 15:30:00,24.36,24.42,24.32,24.36,341800.0,20.4321,20.4824,20.3985,20.4321,341800.0
2007-06-22 09:30:00,24.09,24.24,24.0,24.09,357400.0,20.2056,20.3314,20.1301,20.2056,357400.0
2007-06-22 10:00:00,24.08,24.08,23.82,23.84,288900.0,20.1972,20.1972,19.9791,19.9959,288900.0
2007-06-22 10:30:00,23.83,24.01,23.8,23.93,254200.0,19.9875,20.1385,19.9624,20.0714,254200.0
2007-06-22 11:00:00,23.94,24.1,23.87,23.99,233900.0,20.0798,20.214,20.0211,20.1217,233900.0
2007-06-22 11:30:00,23.99,24.03,23.84,23.97,97600.0,20.1217,20.1553,19.9959,20.1049,97600.0
2007-06-22 12:00:00,23.98,23.98,23.77,23.8,217600.0,20.1133,20.1133,19.9372,19.9624,217600.0
2007-06-22 12:30:00,23.81,23.86,23.78,23.79,248100.0,19.9707,20.0127,19.9456,19.954,248100.0
2007-06-22 13:00:00,23.79,23.94,23.71,23.91,136100.0,19.954,20.0798,19.8869,20.0546,136100.0
2007-06-22 13:30:00,23.91,23.94,23.8,23.81,100300.0,20.0546,20.0798,19.9624,19.9707,100300.0
2007-06-22 14:00:00,23.8,23.87,23.77,23.87,1189900.0,19.9624,20.0211,19.9372,20.0211,1189900.0
2007-06-22 14:30:00,23.88,23.89,23.78,23.83,168300.0,20.0295,20.0378,19.9456,19.9875,168300.0
2007-06-22 15:00:00,23.83,23.9,23.79,23.81,127200.0,19.9875,20.0462,19.954,19.9707,127200.0
2007-06-22 15:30:00,23.81,23.88,23.73,23.84,372500.0,19.9707,20.0295,19.9036,19.9959,372500.0
2007-06-25 09:30:00,23.85,23.87,23.47,23.66,436000.0,20.0043,20.0211,19.6856,19.8449,436000.0
2007-06-25 10:00:00,23.66,23.8,23.58,23.65,264400.0,19.8449,19.9624,19.7778,19.8365,264400.0
2007-06-25 10:30:00,23.66,23.73,23.58,23.73,159600.0,19.8449,19.9036,19.7778,19.9036,159600.0
2007-06-25 11:00:00,23.74,23.86,23.72,23.77,133700.0,19.912,20.0127,19.8953,19.9372,133700.0
2007-06-25 11:30:00,23.77,23.8,23.64,23.67,147300.0,19.9372,19.9624,19.8282,19.8533,147300.0
2007-06-25 12:00:00,23.67,23.75,23.57,23.57,156900.0,19.8533,19.9204,19.7694,19.7694,156900.0
2007-06-25 12:30:00,23.56,23.57,23.48,23.49,144100.0,19.7611,19.7694,19.694,19.7023,144100.0
2007-06-25 13:00:00,23.48,23.5,23.41,23.44,218100.0,19.694,19.7107,19.6352,19.6604,218100.0
2007-06-25 13:30:00,23.45,23.48,23.39,23.4,132600.0,19.6688,19.694,19.6185,19.6269,132600.0
2007-06-25 14:00:00,23.4,23.44,23.32,23.33,179100.0,19.6269,19.6604,19.5598,19.5681,179100.0
2007-06-25 14:30:00,23.32,23.34,23.2,23.28,374900.0,19.5598,19.5765,19.4591,19.5262,374900.0
2007-06-25 15:00:00,23.27,23.3,23.18,23.26,434500.0,19.5178,19.543,19.4423,19.5094,434500.0
2007-06-25 15:30:00,23.26,23.35,23.25,23.27,390700.0,19.5094,19.5849,19.501,19.5178,390700.0
2007-06-26 09:30:00,23.25,23.26,22.92,23.0,644000.0,19.501,19.5094,19.2243,19.2914,644000.0
2007-06-26 10:00:00,23.01,23.24,22.88,22.91,942400.0,19.2997,19.4927,19.1907,19.2159,942400.0
2007-06-26 10:30:00,22.9,22.96,22.7,22.72,398600.0,19.2075,19.2578,19.0397,19.0565,398600.0
2007-06-26 11:00:00,22.72,22.87,22.72,22.81,282700.0,19.0565,19.1823,19.0565,19.132,282700.0
2007-06-26 11:30:00,22.8,22.93,22.77,22.91,188800.0,19.1236,19.2326,19.0984,19.2159,188800.0
2007-06-26 12:00:00,22.91,22.97,22.81,22.88,194600.0,19.2159,19.2662,19.132,19.1907,194600.0
2007-06-26 12:30:00,22.88,22.89,22.74,22.78,153700.0,19.1907,19.1991,19.0733,19.1068,153700.0
2007-06-26 13:00:00,22.79,22.9,22.75,22.82,165300.0,19.1152,19.2075,19.0817,19.1404,165300.0
2007-06-26 13:30:00,22.83,22.85,22.7,22.72,313000.0,19.1488,19.1655,19.0397,19.0565,313000.0
2007-06-26 14:00:00,22.71,22.76,22.6,22.67,313300.0,19.0481,19.0901,18.9559,19.0146,313300.0
2007-06-26 14:30:00,22.65,22.68,22.56,22.59,261900.0,18.9978,19.023,18.9223,18.9475,261900.0
2007-06-26 15:00:00,22.59,22.6,22.52,22.53,299100.0,18.9475,18.9559,18.8888,18.8971,299100.0
2007-06-26 15:30:00,22.53,22.6,22.47,22.55,527500.0,18.8971,18.9559,18.8468,18.9139,527500.0
2007-06-27 09:30:00,22.5,22.51,22.3,22.3,467200.0,18.872,18.8804,18.7042,18.7042,467200.0
2007-06-27 10:00:00,22.31,22.4,22.26,22.37,438800.0,18.7126,18.7881,18.6707,18.7629,438800.0
2007-06-27 10:30:00,22.37,22.74,22.36,22.65,455900.0,18.7629,19.0733,18.7546,18.9978,455900.0
2007-06-27 11:00:00,22.65,22.85,22.5,22.78,253300.0,18.9978,19.1655,18.872,19.1068,253300.0
2007-06-27 11:30:00,22.78,22.78,22.64,22.68,175800.0,19.1068,19.1068,18.9894,19.023,175800.0
2007-06-27 12:00:00,22.68,22.92,22.68,22.73,270100.0,19.023,19.2243,19.023,19.0649,270100.0
2007-06-27 12:30:00,22.74,22.79,22.66,22.67,179400.0,19.0733,19.1152,19.0062,19.0146,179400.0
2007-06-27 13:00:00,22.67,22.77,22.61,22.69,164000.0,19.0146,19.0984,18.9642,19.0313,164000.0
2007-06-27 13:30:00,22.69,22.75,22.57,22.71,133400.0,19.0313,19.0817,18.9307,19.0481,133400.0
2007-06-27 14:00:00,22.72,22.95,22.72,22.94,220400.0,19.0565,19.2494,19.0565,19.241,220400.0
2007-06-27 14:30:00,22.93,22.96,22.88,22.91,178000.0,19.2326,19.2578,19.1907,19.2159,178000.0
2007-06-27 15:00:00,22.9,23.04,22.89,23.02,298000.0,19.2075,19.3249,19.1991,19.3081,298000.0
2007-06-27 15:30:00,23.02,23.09,22.99,23.01,543200.0,19.3081,19.3668,19.283,19.2997,543200.0
2007-06-28 09:30:00,23.01,23.01,22.55,22.65,384000.0,19.2997,19.2997,18.9139,18.9978,384000.0
2007-06-28 10:00:00,22.65,22.92,22.64,22.77,318400.0,18.9978,19.2243,18.9894,19.0984,318400.0
2007-06-28 10:30:00,22.76,22.77,22.59,22.64,159900.0,19.0901,19.0984,18.9475,18.9894,159900.0
2007-06-28 11:00:00,22.64,22.7,22.58,22.64,174100.0,18.9894,19.0397,18.9391,18.9894,174100.0
2007-06-28 11:30:00,22.64,22.81,22.64,22.8,158200.0,18.9894,19.132,18.9894,19.1236,158200.0
2007-06-28 12:00:00,22.8,22.87,22.76,22.76,129400.0,19.1236,19.1823,19.0901,19.0901,129400.0
2007-06-28 12:30:00,22.77,22.84,22.74,22.74,177600.0,19.0984,19.1572,19.0733,19.0733,177600.0
2007-06-28 13:00:00,22.75,22.88,22.72,22.88,193100.0,19.0817,19.1907,19.0565,19.1907,193100.0
2007-06-28 13:30:00,22.89,22.93,22.86,22.88,91000.0,19.1991,19.2326,19.1739,19.1907,91000.0
2007-06-28 14:00:00,22.88,22.91,22.68,22.78,152200.0,19.1907,19.2159,19.023,19.1068,152200.0
2007-06-28 14:30:00,22.78,22.78,22.6,22.65,224400.0,19.1068,19.1068,18.9559,18.9978,224400.0
2007-06-28 15:00:00,22.65,22.8,22.57,22.79,315300.0,18.9978,19.1236,18.9307,19.1152,315300.0
2007-06-28 15:30:00,22.79,22.83,22.61,22.64,360300.0,19.1152,19.1488,18.9642,18.9894,360300.0
2007-06-29 09:30:00,22.81,22.94,22.63,22.78,284900.0,19.132,19.241,18.981,19.1068,284900.0
2007-06-29 10:00:00,22.79,23.0,22.79,22.89,239100.0,19.1152,19.2914,19.1152,19.1991,239100.0
2007-06-29 10:30:00,22.9,22.9,22.75,22.76,100200.0,19.2075,19.2075,19.0817,19.0901,100200.0
2007-06-29 11:00:00,22.76,22.78,22.64,22.66,187200.0,19.0901,19.1068,18.9894,19.0062,187200.0
2007-06-29 11:30:00,22.65,22.65,22.47,22.52,231800.0,18.9978,18.9978,18.8468,18.8888,231800.0
2007-06-29 12:00:00,22.51,22.56,22.48,22.5,329700.0,18.8804,18.9223,18.8552,18.872,329700.0
2007-06-29 12:30:00,22.51,22.56,22.43,22.53,198800.0,18.8804,18.9223,18.8133,18.8971,198800.0
2007-06-29 13:00:00,22.53,22.56,22.43,22.5,237800.0,18.8971,18.9223,18.8133,18.872,237800.0
2007-06-29 13:30:00,22.5,22.56,22.45,22.54,140200.0,18.872,18.9223,18.83,18.9055,140200.0
2007-06-29 14:00:00,22.54,22.57,22.39,22.51,232600.0,18.9055,18.9307,18.7797,18.8804,232600.0
2007-06-29 14:30:00,22.5,22.63,22.49,22.6,147900.0,18.872,18.981,18.8636,18.9559,147900.0
2007-06-29 15:00:00,22.61,22.63,22.38,22.38,423900.0,18.9642,18.981,18.7713,18.7713,423900.0
2007-06-29 15:30:00,22.38,22.49,22.34,22.43,667700.0,18.7713,18.8636,18.7378,18.8133,667700.0
2007-07-03 09:30:00,22.65,22.83,22.63,22.76,276000.0,18.9978,19.1488,18.981,19.0901,276000.0
2007-07-03 10:00:00,22.75,22.79,22.5,22.52,318000.0,19.0817,19.1152,18.872,18.8888,318000.0
2007-07-03 10:30:00,22.53,22.58,22.41,22.5,209100.0,18.8971,18.9391,18.7965,18.872,209100.0
2007-07-03 11:00:00,22.5,22.52,22.37,22.4,302400.0,18.872,18.8888,18.7629,18.7881,302400.0
2007-07-03 11:30:00,22.41,22.48,22.39,22.4,232000.0,18.7965,18.8552,18.7797,18.7881,232000.0
2007-07-03 12:00:00,22.4,22.41,22.3,22.32,262100.0,18.7881,18.7965,18.7042,18.721,262100.0
2007-07-03 12:30:00,22.33,22.42,22.31,22.37,363200.0,18.7294,18.8049,18.7126,18.7629,363200.0
2007-07-05 09:30:00,22.42,22.63,22.34,22.37,476200.0,18.8049,18.981,18.7378,18.7629,476200.0
2007-07-05 10:00:00,22.38,22.4,22.22,22.25,385000.0,18.7713,18.7881,18.6371,18.6623,385000.0
2007-07-05 10:30:00,22.26,22.29,22.2,22.27,209600.0,18.6707,18.6958,18.6203,18.6791,209600.0
2007-07-05 11:00:00,22.27,22.28,22.12,22.18,153000.0,18.6791,18.6875,18.5532,18.6036,153000.0
2007-07-05 11:30:00,22.17,22.25,22.13,22.25,372300.0,18.5952,18.6623,18.5616,18.6623,372300.0
2007-07-05 12:00:00,22.24,22.28,22.17,22.18,259200.0,18.6539,18.6875,18.5952,18.6036,259200.0
2007-07-05 12:30:00,22.18,22.2,22.1,22.11,109400.0,18.6036,18.6203,18.5365,18.5449,109400.0
2007-07-05 13:00:00,22.12,22.12,22.05,22.05,211800.0,18.5532,18.5532,18.4945,18.4945,211800.0
2007-07-05 13:30:00,22.06,22.12,22.05,22.08,121200.0,18.5029,18.5532,18.4945,18.5197,121200.0
2007-07-05 14:00:00,22.08,22.11,22.04,22.09,152200.0,18.5197,18.5449,18.4861,18.5281,152200.0
2007-07-05 14:30:00,22.1,22.17,22.09,22.15,186900.0,18.5365,18.5952,18.5281,18.5784,186900.0
2007-07-05 15:00:00,22.15,22.16,22.1,22.14,134600.0,18.5784,18.5868,18.5365,18.57,134600.0
2007-07-05 15:30:00,22.14,22.22,22.12,22.15,451500.0,18.57,18.6371,18.5532,18.5784,451500.0
2007-07-06 09:30:00,22.04,22.23,21.99,22.22,424200.0,18.4861,18.6455,18.4442,18.6371,424200.0
2007-07-06 10:00:00,22.21,22.26,22.07,22.11,373700.0,18.6287,18.6707,18.5113,18.5449,373700.0
2007-07-06 10:30:00,22.11,22.26,22.08,22.24,313800.0,18.5449,18.6707,18.5197,18.6539,313800.0
2007-07-06 11:00:00,22.25,22.59,22.25,22.57,291600.0,18.6623,18.9475,18.6623,18.9307,291600.0
2007-07-06 11:30:00,22.58,22.69,22.57,22.63,284900.0,18.9391,19.0313,18.9307,18.981,284900.0
2007-07-06 12:00:00,22.64,22.75,22.58,22.63,237100.0,18.9894,19.0817,18.9391,18.981,237100.0
2007-07-06 12:30:00,22.63,22.69,22.54,22.61,188000.0,18.981,19.0313,18.9055,18.9642,188000.0
2007-07-06 13:00:00,22.61,22.64,22.55,22.57,216600.0,18.9642,18.9894,18.9139,18.9307,216600.0
2007-07-06 13:30:00,22.56,22.63,22.55,22.61,213100.0,18.9223,18.981,18.9139,18.9642,213100.0
2007-07-06 14:00:00,22.6,22.78,22.6,22.77,234300.0,18.9559,19.1068,18.9559,19.0984,234300.0
2007-07-06 14:30:00,22.78,22.83,22.72,22.78,195200.0,19.1068,19.1488,19.0565,19.1068,195200.0
2007-07-06 15:00:00,22.78,22.87,22.75,22.76,208800.0,19.1068,19.1823,19.0817,19.0901,208800.0
2007-07-06 15:30:00,22.76,22.77,22.69,22.72,398400.0,19.0901,19.0984,19.0313,19.0565,398400.0
2007-07-09 09:30:00,22.63,22.8,22.37,22.76,509400.0,18.981,19.1236,18.7629,19.0901,509400.0
2007-07-09 10:00:00,22.77,22.83,22.63,22.8,335400.0,19.0984,19.1488,18.981,19.1236,335400.0
2007-07-09 10:30:00,22.79,22.82,22.64,22.64,625500.0,19.1152,19.1404,18.9894,18.9894,625500.0
2007-07-09 11:00:00,22.63,22.65,22.48,22.56,310500.0,18.981,18.9978,18.8552,18.9223,310500.0
2007-07-09 11:30:00,22.56,22.63,22.53,22.62,117300.0,18.9223,18.981,18.8971,18.9726,117300.0
2007-07-09 12:00:00,22.62,22.63,22.51,22.53,90800.0,18.9726,18.981,18.8804,18.8971,90800.0
2007-07-09 12:30:00,22.53,22.62,22.53,22.58,92100.0,18.8971,18.9726,18.8971,18.9391,92100.0
2007-07-09 13:00:00,22.58,22.61,22.52,22.59,178700.0,18.9391,18.9642,18.8888,18.9475,178700.0
2007-07-09 13:30:00,22.59,22.61,22.53,22.57,70800.0,18.9475,18.9642,18.8971,18.9307,70800.0
2007-07-09 14:00:00,22.57,22.57,22.39,22.41,171100.0,18.9307,18.9307,18.7797,18.7965,171100.0
2007-07-09 14:30:00,22.4,22.53,22.39,22.51,214300.0,18.7881,18.8971,18.7797,18.8804,214300.0
2007-07-09 15:00:00,22.51,22.53,22.42,22.44,262700.0,18.8804,18.8971,18.8049,18.8217,262700.0
2007-07-09 15:30:00,22.45,22.46,22.3,22.39,414400.0,18.83,18.8384,18.7042,18.7797,414400.0
2007-07-10 09:30:00,22.2,22.27,21.85,22.1,506300.0,18.6203,18.6791,18.3268,18.5365,506300.0
2007-07-10 10:00:00,22.1,22.15,21.98,22.0,241800.0,18.5365,18.5784,18.4358,18.4526,241800.0
2007-07-10 10:30:00,22.0,22.07,21.85,21.85,248400.0,18.4526,18.5113,18.3268,18.3268,248400.0
2007-07-10 11:00:00,21.85,21.94,21.83,21.85,223800.0,18.3268,18.4023,18.31,18.3268,223800.0
2007-07-10 11:30:00,21.85,21.89,21.79,21.79,172800.0,18.3268,18.3603,18.2765,18.2765,172800.0
2007-07-10 12:00:00,21.79,21.84,21.77,21.82,242500.0,18.2765,18.3184,18.2597,18.3016,242500.0
2007-07-10 12:30:00,21.83,22.08,21.8,21.89,279000.0,18.31,18.5197,18.2848,18.3603,279000.0
2007-07-10 13:00:00,21.89,21.95,21.78,21.82,209800.0,18.3603,18.4107,18.2681,18.3016,209800.0
2007-07-10 13:30:00,21.81,21.89,21.72,21.76,240800.0,18.2932,18.3603,18.2177,18.2513,240800.0
2007-07-10 14:00:00,21.77,21.89,21.69,21.82,333600.0,18.2597,18.3603,18.1926,18.3016,333600.0
2007-07-10 14:30:00,21.81,21.85,21.79,21.79,195800.0,18.2932,18.3268,18.2765,18.2765,195800.0
2007-07-10 15:00:00,21.79,21.84,21.74,21.8,375400.0,18.2765,18.3184,18.2345,18.2848,375400.0
2007-07-10 15:30:00,21.8,21.8,21.68,21.74,399300.0,18.2848,18.2848,18.1842,18.2345,399300.0
2007-07-11 09:30:00,21.65,21.75,21.35,21.44,618200.0,18.159,18.2429,17.9074,17.9829,618200.0
2007-07-11 10:00:00,21.44,21.49,21.37,21.48,306000.0,17.9829,18.0248,17.9242,18.0164,306000.0
2007-07-11 10:30:00,21.49,21.52,21.36,21.45,313600.0,18.0248,18.05,17.9158,17.9913,313600.0
2007-07-11 11:00:00,21.46,21.8,21.45,21.72,255000.0,17.9997,18.2848,17.9913,18.2177,255000.0
2007-07-11 11:30:00,21.72,21.82,21.6,21.72,230600.0,18.2177,18.3016,18.1171,18.2177,230600.0
2007-07-11 12:00:00,21.7,21.76,21.65,21.72,140700.0,18.201,18.2513,18.159,18.2177,140700.0
2007-07-11 12:30:00,21.72,21.75,21.69,21.7,161100.0,18.2177,18.2429,18.1926,18.201,161100.0
2007-07-11 13:00:00,21.7,21.76,21.55,21.62,201500.0,18.201,18.2513,18.0752,18.1339,201500.0
2007-07-11 13:30:00,21.62,21.71,21.58,21.59,190300.0,18.1339,18.2094,18.1003,18.1087,190300.0
2007-07-11 14:00:00,21.59,21.69,21.59,21.64,266000.0,18.1087,18.1926,18.1087,18.1506,266000.0
2007-07-11 14:30:00,21.64,21.74,21.61,21.65,381200.0,18.1506,18.2345,18.1255,18.159,381200.0
2007-07-11 15:00:00,21.65,21.72,21.62,21.7,201000.0,18.159,18.2177,18.1339,18.201,201000.0
2007-07-11 15:30:00,21.72,21.79,21.66,21.79,337100.0,18.2177,18.2765,18.1674,18.2765,337100.0
2007-07-12 09:30:00,21.87,22.14,21.8,22.11,333300.0,18.3436,18.57,18.2848,18.5449,333300.0
2007-07-12 10:00:00,22.12,22.13,21.86,22.03,389400.0,18.5532,18.5616,18.3352,18.4778,389400.0
2007-07-12 10:30:00,22.03,22.12,21.97,22.1,145400.0,18.4778,18.5532,18.4274,18.5365,145400.0
2007-07-12 11:00:00,22.1,22.11,21.94,21.95,210200.0,18.5365,18.5449,18.4023,18.4107,210200.0
2007-07-12 11:30:00,21.96,22.1,21.78,22.07,137100.0,18.419,18.5365,18.2681,18.5113,137100.0
2007-07-12 12:00:00,22.07,22.13,22.0,22.02,198300.0,18.5113,18.5616,18.4526,18.4694,198300.0
2007-07-12 12:30:00,22.03,22.11,22.0,22.1,87400.0,18.4778,18.5449,18.4526,18.5365,87400.0
2007-07-12 13:00:00,22.09,22.14,22.07,22.11,182100.0,18.5281,18.57,18.5113,18.5449,182100.0
2007-07-12 13:30:00,22.11,22.13,22.08,22.1,165400.0,18.5449,18.5616,18.5197,18.5365,165400.0
2007-07-12 14:00:00,22.1,22.2,22.1,22.19,224100.0,18.5365,18.6203,18.5365,18.612,224100.0
2007-07-12 14:30:00,22.19,22.32,22.19,22.27,280100.0,18.612,18.721,18.612,18.6791,280100.0
2007-07-12 15:00:00,22.27,22.27,22.18,22.25,160900.0,18.6791,18.6791,18.6036,18.6623,160900.0
2007-07-12 15:30:00,22.25,22.46,22.24,22.45,545000.0,18.6623,18.8384,18.6539,18.83,545000.0
2007-07-13 09:30:00,22.56,23.09,22.52,23.03,454000.0,18.9223,19.3668,18.8888,19.3165,454000.0
2007-07-13 10:00:00,23.05,23.5,23.0,23.43,584700.0,19.3333,19.7107,19.2914,19.652,584700.0
2007-07-13 10:30:00,23.43,23.73,23.17,23.35,993100.0,19.652,19.9036,19.4339,19.5849,993100.0
2007-07-13 11:00:00,23.35,23.37,23.11,23.11,501300.0,19.5849,19.6017,19.3836,19.3836,501300.0
2007-07-13 11:30:00,23.11,23.23,22.95,23.07,320800.0,19.3836,19.4843,19.2494,19.3501,320800.0
2007-07-13 12:00:00,23.07,23.15,23.05,23.1,224400.0,19.3501,19.4172,19.3333,19.3752,224400.0
2007-07-13 12:30:00,23.09,23.14,23.09,23.09,103700.0,19.3668,19.4088,19.3668,19.3668,103700.0
2007-07-13 13:00:00,23.1,23.11,23.06,23.07,125300.0,19.3752,19.3836,19.3417,19.3501,125300.0
2007-07-13 13:30:00,23.08,23.11,23.01,23.05,155100.0,19.3585,19.3836,19.2997,19.3333,155100.0
2007-07-13 14:00:00,23.05,23.08,23.0,23.05,276200.0,19.3333,19.3585,19.2914,19.3333,276200.0
2007-07-13 14:30:00,23.05,23.44,23.02,23.43,761100.0,19.3333,19.6604,19.3081,19.652,761100.0
2007-07-13 15:00:00,23.43,23.46,23.27,23.33,408800.0,19.652,19.6772,19.5178,19.5681,408800.0
2007-07-13 15:30:00,23.32,23.41,23.29,23.32,696300.0,19.5598,19.6352,19.5346,19.5598,696300.0
2007-07-16 09:30:00,23.1,23.39,23.01,23.12,395100.0,19.3752,19.6185,19.2997,19.392,395100.0
2007-07-16 10:00:00,23.12,23.19,23.0,23.14,263400.0,19.392,19.4507,19.2914,19.4088,263400.0
2007-07-16 10:30:00,23.14,23.25,23.13,23.21,106500.0,19.4088,19.501,19.4004,19.4675,106500.0
2007-07-16 11:00:00,23.2,23.28,23.14,23.24,293500.0,19.4591,19.5262,19.4088,19.4927,293500.0
2007-07-16 11:30:00,23.23,23.28,23.15,23.16,135600.0,19.4843,19.5262,19.4172,19.4256,135600.0
2007-07-16 12:00:00,23.16,23.21,23.0,23.03,326700.0,19.4256,19.4675,19.2914,19.3165,326700.0
2007-07-16 12:30:00,23.03,23.1,23.02,23.07,158700.0,19.3165,19.3752,19.3081,19.3501,158700.0
2007-07-16 13:00:00,23.08,23.09,22.95,22.97,151700.0,19.3585,19.3668,19.2494,19.2662,151700.0
2007-07-16 13:30:00,22.98,23.03,22.93,23.0,145000.0,19.2746,19.3165,19.2326,19.2914,145000.0
2007-07-16 14:00:00,23.01,23.11,22.97,23.11,198700.0,19.2997,19.3836,19.2662,19.3836,198700.0
2007-07-16 14:30:00,23.11,23.18,23.03,23.18,194700.0,19.3836,19.4423,19.3165,19.4423,194700.0
2007-07-16 15:00:00,23.18,23.27,23.16,23.24,203000.0,19.4423,19.5178,19.4256,19.4927,203000.0
2007-07-16 15:30:00,23.25,23.25,23.05,23.07,395600.0,19.501,19.501,19.3333,19.3501,395600.0
2007-07-17 09:30:00,22.96,23.21,22.9,23.11,166300.0,19.2578,19.4675,19.2075,19.3836,166300.0
2007-07-17 10:00:00,23.11,23.12,22.87,23.06,206600.0,19.3836,19.392,19.1823,19.3417,206600.0
2007-07-17 10:30:00,23.06,23.07,22.89,22.97,137200.0,19.3417,19.3501,19.1991,19.2662,137200.0
2007-07-17 11:00:00,22.97,22.97,22.8,22.9,160400.0,19.2662,19.2662,19.1236,19.2075,160400.0
2007-07-17 11:30:00,22.91,22.94,22.85,22.88,72700.0,19.2159,19.241,19.1655,19.1907,72700.0
2007-07-17 12:00:00,22.87,22.94,22.85,22.86,67700.0,19.1823,19.241,19.1655,19.1739,67700.0
2007-07-17 12:30:00,22.86,22.89,22.8,22.82,120700.0,19.1739,19.1991,19.1236,19.1404,120700.0
2007-07-17 13:00:00,22.82,22.9,22.68,22.68,187500.0,19.1404,19.2075,19.023,19.023,187500.0
2007-07-17 13:30:00,22.69,22.86,22.67,22.79,138700.0,19.0313,19.1739,19.0146,19.1152,138700.0
2007-07-17 14:00:00,22.8,22.83,22.66,22.72,142000.0,19.1236,19.1488,19.0062,19.0565,142000.0
2007-07-17 14:30:00,22.72,22.82,22.68,22.8,453900.0,19.0565,19.1404,19.023,19.1236,453900.0
2007-07-17 15:00:00,22.79,22.79,22.7,22.72,149500.0,19.1152,19.1152,19.0397,19.0565,149500.0
2007-07-17 15:30:00,22.72,22.73,22.63,22.71,337000.0,19.0565,19.0649,18.981,19.0481,337000.0
2007-07-18 09:30:00,21.49,22.46,21.49,22.27,673100.0,18.0248,18.8384,18.0248,18.6791,673100.0
2007-07-18 10:00:00,22.27,22.47,22.2,22.26,519300.0,18.6791,18.8468,18.6203,18.6707,519300.0
2007-07-18 10:30:00,22.25,22.3,22.09,22.16,346700.0,18.6623,18.7042,18.5281,18.5868,346700.0
2007-07-18 11:00:00,22.17,22.24,22.09,22.15,203900.0,18.5952,18.6539,18.5281,18.5784,203900.0
2007-07-18 11:30:00,22.15,22.17,21.77,21.8,755800.0,18.5784,18.5952,18.2597,18.2848,755800.0
2007-07-18 12:00:00,21.8,21.88,21.72,21.8,400200.0,18.2848,18.3519,18.2177,18.2848,400200.0
2007-07-18 12:30:00,21.79,21.98,21.79,21.91,380400.0,18.2765,18.4358,18.2765,18.3771,380400.0
2007-07-18 13:00:00,21.91,22.05,21.84,22.02,253000.0,18.3771,18.4945,18.3184,18.4694,253000.0
2007-07-18 13:30:00,22.03,22.19,22.0,22.1,307400.0,18.4778,18.612,18.4526,18.5365,307400.0
2007-07-18 14:00:00,22.1,22.14,22.04,22.07,285000.0,18.5365,18.57,18.4861,18.5113,285000.0
2007-07-18 14:30:00,22.07,22.11,21.99,22.0,258200.0,18.5113,18.5449,18.4442,18.4526,258200.0
2007-07-18 15:00:00,22.0,22.05,21.96,21.99,348900.0,18.4526,18.4945,18.419,18.4442,348900.0
2007-07-18 15:30:00,21.98,22.24,21.98,22.21,665400.0,18.4358,18.6539,18.4358,18.6287,665400.0
2007-07-19 09:30:00,22.21,22.48,22.21,22.39,179600.0,18.6287,18.8552,18.6287,18.7797,179600.0
2007-07-19 10:00:00,22.4,22.53,22.29,22.41,204900.0,18.7881,18.8971,18.6958,18.7965,204900.0
2007-07-19 10:30:00,22.42,22.47,22.26,22.28,206800.0,18.8049,18.8468,18.6707,18.6875,206800.0
2007-07-19 11:00:00,22.29,22.57,22.28,22.56,296300.0,18.6958,18.9307,18.6875,18.9223,296300.0
2007-07-19 11:30:00,22.56,22.65,22.54,22.62,300400.0,18.9223,18.9978,18.9055,18.9726,300400.0
2007-07-19 12:00:00,22.62,22.73,22.57,22.64,222500.0,18.9726,19.0649,18.9307,18.9894,222500.0
2007-07-19 12:30:00,22.64,22.71,22.61,22.62,90900.0,18.9894,19.0481,18.9642,18.9726,90900.0
2007-07-19 13:00:00,22.62,22.63,22.51,22.52,99700.0,18.9726,18.981,18.8804,18.8888,99700.0
2007-07-19 13:30:00,22.51,22.57,22.46,22.5,75800.0,18.8804,18.9307,18.8384,18.872,75800.0
2007-07-19 14:00:00,22.49,22.5,22.3,22.33,252300.0,18.8636,18.872,18.7042,18.7294,252300.0
2007-07-19 14:30:00,22.33,22.39,22.28,22.38,186400.0,18.7294,18.7797,18.6875,18.7713,186400.0
2007-07-19 15:00:00,22.38,22.44,22.33,22.37,176900.0,18.7713,18.8217,18.7294,18.7629,176900.0
2007-07-19 15:30:00,22.38,22.47,22.35,22.39,262800.0,18.7713,18.8468,18.7462,18.7797,262800.0
2007-07-20 09:30:00,22.34,22.35,21.85,21.89,479400.0,18.7378,18.7462,18.3268,18.3603,479400.0
2007-07-20 10:00:00,21.88,22.04,21.8,21.96,204100.0,18.3519,18.4861,18.2848,18.419,204100.0
2007-07-20 10:30:00,21.97,22.04,21.81,21.95,221800.0,18.4274,18.4861,18.2932,18.4107,221800.0
2007-07-20 11:00:00,21.94,21.96,21.7,21.71,292300.0,18.4023,18.419,18.201,18.2094,292300.0
2007-07-20 11:30:00,21.71,21.8,21.68,21.69,256800.0,18.2094,18.2848,18.1842,18.1926,256800.0
2007-07-20 12:00:00,21.69,22.13,21.52,21.64,436100.0,18.1926,18.5616,18.05,18.1506,436100.0
2007-07-20 12:30:00,21.65,21.85,21.64,21.79,463600.0,18.159,18.3268,18.1506,18.2765,463600.0
2007-07-20 13:00:00,21.78,21.96,21.76,21.92,357800.0,18.2681,18.419,18.2513,18.3855,357800.0
2007-07-20 13:30:00,21.92,21.97,21.87,21.92,279900.0,18.3855,18.4274,18.3436,18.3855,279900.0
2007-07-20 14:00:00,21.92,22.05,21.86,21.97,322700.0,18.3855,18.4945,18.3352,18.4274,322700.0
2007-07-20 14:30:00,21.97,22.1,21.95,22.05,407500.0,18.4274,18.5365,18.4107,18.4945,407500.0
2007-07-20 15:00:00,22.05,22.12,22.01,22.09,467700.0,18.4945,18.5532,18.461,18.5281,467700.0
2007-07-20 15:30:00,22.08,22.09,21.96,22.01,479100.0,18.5197,18.5281,18.419,18.461,479100.0
2007-07-23 09:30:00,22.02,22.05,21.8,21.98,266500.0,18.4694,18.4945,18.2848,18.4358,266500.0
2007-07-23 10:00:00,21.98,22.0,21.63,21.7,239400.0,18.4358,18.4526,18.1423,18.201,239400.0
2007-07-23 10:30:00,21.69,21.73,21.57,21.66,169100.0,18.1926,18.2261,18.0919,18.1674,169100.0
2007-07-23 11:00:00,21.67,21.69,21.49,21.57,263900.0,18.1758,18.1926,18.0248,18.0919,263900.0
2007-07-23 11:30:00,21.57,21.62,21.29,21.29,344300.0,18.0919,18.1339,17.8571,17.8571,344300.0
2007-07-23 12:00:00,21.29,21.44,21.29,21.43,237600.0,17.8571,17.9829,17.8571,17.9745,237600.0
2007-07-23 12:30:00,21.43,21.49,21.39,21.42,159100.0,17.9745,18.0248,17.941,17.9661,159100.0
2007-07-23 13:00:00,21.43,21.44,21.29,21.32,202500.0,17.9745,17.9829,17.8571,17.8822,202500.0
2007-07-23 13:30:00,21.32,21.38,21.27,21.36,212400.0,17.8822,17.9326,17.8403,17.9158,212400.0
2007-07-23 14:00:00,21.37,21.37,21.28,21.32,256500.0,17.9242,17.9242,17.8487,17.8822,256500.0
2007-07-23 14:30:00,21.31,21.4,21.25,21.3,377500.0,17.8739,17.9493,17.8235,17.8655,377500.0
2007-07-23 15:00:00,21.3,21.43,21.27,21.36,341900.0,17.8655,17.9745,17.8403,17.9158,341900.0
2007-07-23 15:30:00,21.37,21.4,21.17,21.24,483300.0,17.9242,17.9493,17.7564,17.8151,483300.0
2007-07-24 09:30:00,21.04,21.04,20.3,20.59,700200.0,17.6474,17.6474,17.0267,17.27,700200.0
2007-07-24 10:00:00,20.59,20.69,20.55,20.68,744400.0,17.27,17.3538,17.2364,17.3454,744400.0
2007-07-24 10:30:00,20.68,20.99,20.67,20.96,457800.0,17.3454,17.6055,17.3371,17.5803,457800.0
2007-07-24 11:00:00,20.95,21.13,20.84,20.93,401300.0,17.5719,17.7229,17.4796,17.5551,401300.0
2007-07-24 11:30:00,20.93,21.03,20.81,21.0,239500.0,17.5551,17.639,17.4545,17.6138,239500.0
2007-07-24 12:00:00,21.0,21.07,20.9,20.93,207500.0,17.6138,17.6726,17.53,17.5551,207500.0
2007-07-24 12:30:00,20.93,20.96,20.83,20.86,352900.0,17.5551,17.5803,17.4713,17.4964,352900.0
2007-07-24 13:00:00,20.86,20.9,20.7,20.72,148600.0,17.4964,17.53,17.3622,17.379,148600.0
2007-07-24 13:30:00,20.72,20.87,20.63,20.68,286300.0,17.379,17.5048,17.3035,17.3454,286300.0
2007-07-24 14:00:00,20.67,20.7,20.49,20.56,431200.0,17.3371,17.3622,17.1861,17.2448,431200.0
2007-07-24 14:30:00,20.56,20.63,20.44,20.47,482200.0,17.2448,17.3035,17.1441,17.1693,482200.0
2007-07-24 15:00:00,20.45,20.51,20.28,20.29,537600.0,17.1525,17.2029,17.0099,17.0183,537600.0
2007-07-24 15:30:00,20.28,20.55,20.27,20.48,599600.0,17.0099,17.2364,17.0016,17.1777,599600.0
2007-07-25 09:30:00,20.75,21.21,20.59,20.84,496600.0,17.4042,17.79,17.27,17.4796,496600.0
2007-07-25 10:00:00,20.83,21.19,20.64,20.8,455700.0,17.4713,17.7732,17.3119,17.4461,455700.0
2007-07-25 10:30:00,20.8,20.81,20.33,20.6,841500.0,17.4461,17.4545,17.0519,17.2783,841500.0
2007-07-25 11:00:00,20.59,20.6,20.4,20.47,434200.0,17.27,17.2783,17.1106,17.1693,434200.0
2007-07-25 11:30:00,20.47,20.66,20.41,20.61,279900.0,17.1693,17.3287,17.119,17.2867,279900.0
2007-07-25 12:00:00,20.6,20.85,20.59,20.73,244800.0,17.2783,17.488,17.27,17.3874,244800.0
2007-07-25 12:30:00,20.73,20.83,20.32,20.4,398700.0,17.3874,17.4713,17.0435,17.1106,398700.0
2007-07-25 13:00:00,20.4,20.57,20.2,20.24,288600.0,17.1106,17.2532,16.9428,16.9764,288600.0
2007-07-25 13:30:00,20.24,20.29,20.11,20.11,411900.0,16.9764,17.0183,16.8674,16.8674,411900.0
2007-07-25 14:00:00,20.13,20.35,20.12,20.33,283200.0,16.8841,17.0687,16.8757,17.0519,283200.0
2007-07-25 14:30:00,20.31,20.67,20.25,20.53,394500.0,17.0351,17.3371,16.9848,17.2196,394500.0
2007-07-25 15:00:00,20.54,20.81,20.53,20.73,324600.0,17.228,17.4545,17.2196,17.3874,324600.0
2007-07-25 15:30:00,20.74,20.79,20.62,20.69,444100.0,17.3958,17.4377,17.2951,17.3538,444100.0
2007-07-26 09:30:00,20.27,20.35,19.62,19.84,944800.0,17.0016,17.0687,16.4564,16.6409,944800.0
2007-07-26 10:00:00,19.84,20.2,19.6,19.75,906300.0,16.6409,16.9428,16.4396,16.5654,906300.0
2007-07-26 10:30:00,19.75,19.83,19.51,19.62,434300.0,16.5654,16.6325,16.3641,16.4564,434300.0
2007-07-26 11:00:00,19.62,19.63,19.35,19.49,461500.0,16.4564,16.4648,16.2299,16.3473,461500.0
2007-07-26 11:30:00,19.5,19.65,19.35,19.64,368600.0,16.3557,16.4815,16.2299,16.4731,368600.0
2007-07-26 12:00:00,19.63,20.0,19.55,19.69,651300.0,16.4648,16.7751,16.3977,16.5151,651300.0
2007-07-26 12:30:00,19.69,19.88,19.49,19.8,388600.0,16.5151,16.6744,16.3473,16.6073,388600.0
2007-07-26 13:00:00,19.81,19.87,19.59,19.67,274300.0,16.6157,16.6661,16.4312,16.4983,274300.0
2007-07-26 13:30:00,19.65,19.8,19.56,19.58,348300.0,16.4815,16.6073,16.406,16.4228,348300.0
2007-07-26 14:00:00,19.59,19.69,19.43,19.56,445300.0,16.4312,16.5151,16.297,16.406,445300.0
2007-07-26 14:30:00,19.57,19.86,19.56,19.74,382500.0,16.4144,16.6577,16.406,16.557,382500.0
2007-07-26 15:00:00,19.73,20.24,19.69,20.06,636200.0,16.5486,16.9764,16.5151,16.8254,636200.0
2007-07-26 15:30:00,20.06,20.24,19.89,20.04,1019900.0,16.8254,16.9764,16.6828,16.8086,1019900.0
2007-07-27 09:30:00,20.04,20.16,19.74,19.98,782000.0,16.8086,16.9093,16.557,16.7583,782000.0
2007-07-27 10:00:00,19.98,20.14,19.94,20.11,653000.0,16.7583,16.8925,16.7248,16.8674,653000.0
2007-07-27 10:30:00,20.09,20.35,19.88,19.96,589900.0,16.8506,17.0687,16.6744,16.7415,589900.0
2007-07-27 11:00:00,19.95,19.98,19.79,19.83,692900.0,16.7332,16.7583,16.599,16.6325,692900.0
2007-07-27 11:30:00,19.82,19.88,19.64,19.67,406300.0,16.6241,16.6744,16.4731,16.4983,406300.0
2007-07-27 12:00:00,19.66,19.67,19.5,19.62,353400.0,16.4899,16.4983,16.3557,16.4564,353400.0
2007-07-27 12:30:00,19.63,19.63,19.44,19.58,456100.0,16.4648,16.4648,16.3054,16.4228,456100.0
2007-07-27 13:00:00,19.58,19.89,19.53,19.73,421700.0,16.4228,16.6828,16.3809,16.5486,421700.0
2007-07-27 13:30:00,19.73,19.96,19.69,19.87,286100.0,16.5486,16.7415,16.5151,16.6661,286100.0
2007-07-27 14:00:00,19.87,19.93,19.73,19.73,377800.0,16.6661,16.7164,16.5486,16.5486,377800.0
2007-07-27 14:30:00,19.72,20.02,19.71,19.92,420400.0,16.5402,16.7919,16.5319,16.708,420400.0
2007-07-27 15:00:00,19.92,19.92,19.76,19.85,445900.0,16.708,16.708,16.5738,16.6493,445900.0
2007-07-27 15:30:00,19.84,19.89,19.61,19.61,729200.0,16.6409,16.6828,16.448,16.448,729200.0
2007-07-30 09:30:00,19.6,19.75,19.45,19.64,282200.0,16.4396,16.5654,16.3138,16.4731,282200.0
2007-07-30 10:00:00,19.63,19.68,19.53,19.59,244000.0,16.4648,16.5067,16.3809,16.4312,244000.0
2007-07-30 10:30:00,19.58,19.61,19.43,19.48,393700.0,16.4228,16.448,16.297,16.3389,393700.0
2007-07-30 11:00:00,19.5,19.62,19.45,19.52,443400.0,16.3557,16.4564,16.3138,16.3725,443400.0
2007-07-30 11:30:00,19.52,19.52,19.45,19.47,436300.0,16.3725,16.3725,16.3138,16.3306,436300.0
2007-07-30 12:00:00,19.47,19.49,19.27,19.34,404000.0,16.3306,16.3473,16.1628,16.2215,404000.0
2007-07-30 12:30:00,19.34,19.54,19.29,19.51,614800.0,16.2215,16.3893,16.1796,16.3641,614800.0
2007-07-30 13:00:00,19.51,19.68,19.46,19.67,268100.0,16.3641,16.5067,16.3222,16.4983,268100.0
2007-07-30 13:30:00,19.67,19.8,19.55,19.77,303500.0,16.4983,16.6073,16.3977,16.5822,303500.0
2007-07-30 14:00:00,19.79,19.87,19.66,19.66,350900.0,16.599,16.6661,16.4899,16.4899,350900.0
2007-07-30 14:30:00,19.65,19.82,19.57,19.59,2755900.0,16.4815,16.6241,16.4144,16.4312,2755900.0
2007-07-30 15:00:00,19.58,19.81,19.57,19.78,395200.0,16.4228,16.6157,16.4144,16.5906,395200.0
2007-07-30 15:30:00,19.79,19.81,19.6,19.63,994000.0,16.599,16.6157,16.4396,16.4648,994000.0
2007-07-31 09:30:00,19.61,20.09,19.61,19.87,387800.0,16.448,16.8506,16.448,16.6661,387800.0
2007-07-31 10:00:00,19.88,20.05,19.79,19.82,403700.0,16.6744,16.817,16.599,16.6241,403700.0
2007-07-31 10:30:00,19.82,19.85,19.59,19.66,269800.0,16.6241,16.6493,16.4312,16.4899,269800.0
2007-07-31 11:00:00,19.66,19.71,19.6,19.69,231400.0,16.4899,16.5319,16.4396,16.5151,231400.0
2007-07-31 11:30:00,19.69,19.82,19.66,19.81,225500.0,16.5151,16.6241,16.4899,16.6157,225500.0
2007-07-31 12:00:00,19.82,19.82,19.7,19.81,172500.0,16.6241,16.6241,16.5235,16.6157,172500.0
2007-07-31 12:30:00,19.81,19.85,19.78,19.83,205900.0,16.6157,16.6493,16.5906,16.6325,205900.0
2007-07-31 13:00:00,19.83,19.97,19.78,19.89,258300.0,16.6325,16.7499,16.5906,16.6828,258300.0
2007-07-31 13:30:00,19.89,19.95,19.73,19.78,335500.0,16.6828,16.7332,16.5486,16.5906,335500.0
2007-07-31 14:00:00,19.78,19.87,19.75,19.8,351900.0,16.5906,16.6661,16.5654,16.6073,351900.0
2007-07-31 14:30:00,19.79,19.79,19.57,19.63,558500.0,16.599,16.599,16.4144,16.4648,558500.0
2007-07-31 15:00:00,19.63,19.7,19.51,19.53,796100.0,16.4648,16.5235,16.3641,16.3809,796100.0
2007-07-31 15:30:00,19.52,19.58,19.29,19.35,1302200.0,16.3725,16.4228,16.1796,16.2299,1302200.0
2007-08-01 09:30:00,19.3,19.52,18.93,18.96,455400.0,16.188,16.3725,15.8776,15.9028,455400.0
2007-08-01 10:00:00,18.98,19.14,18.79,18.79,854900.0,15.9196,16.0538,15.7602,15.7602,854900.0
2007-08-01 10:30:00,18.8,18.83,17.5,17.67,1673900.0,15.7686,15.7937,14.6782,14.8208,1673900.0
2007-08-01 11:00:00,17.67,18.73,17.37,18.65,2268400.0,14.8208,15.7099,14.5692,15.6428,2268400.0
2007-08-01 11:30:00,18.63,19.07,18.63,19.03,989600.0,15.626,15.995,15.626,15.9615,989600.0
2007-08-01 12:00:00,19.03,19.4,18.94,19.17,728600.0,15.9615,16.2718,15.886,16.0789,728600.0
2007-08-01 12:30:00,19.17,19.24,18.95,19.01,406000.0,16.0789,16.1376,15.8944,15.9447,406000.0
2007-08-01 13:00:00,19.01,19.01,18.81,18.91,428700.0,15.9447,15.9447,15.777,15.8608,428700.0
2007-08-01 13:30:00,18.92,19.04,18.86,18.95,757400.0,15.8692,15.9699,15.8189,15.8944,757400.0
2007-08-01 14:00:00,18.96,18.99,18.75,18.84,519500.0,15.9028,15.9279,15.7266,15.8021,519500.0
2007-08-01 14:30:00,18.83,18.94,18.76,18.86,481700.0,15.7937,15.886,15.735,15.8189,481700.0
2007-08-01 15:00:00,18.87,18.89,18.79,18.88,581500.0,15.8273,15.8441,15.7602,15.8357,581500.0
2007-08-01 15:30:00,18.89,19.37,18.83,19.29,907500.0,15.8441,16.2467,15.7937,16.1796,907500.0
2007-08-02 09:30:00,18.98,20.11,18.98,19.98,630400.0,15.9196,16.8674,15.9196,16.7583,630400.0
2007-08-02 10:00:00,20.01,20.1,19.85,19.9,880600.0,16.7835,16.859,16.6493,16.6912,880600.0
2007-08-02 10:30:00,19.9,19.96,19.79,19.79,382000.0,16.6912,16.7415,16.599,16.599,382000.0
2007-08-02 11:00:00,19.8,19.83,19.66,19.76,431500.0,16.6073,16.6325,16.4899,16.5738,431500.0
2007-08-02 11:30:00,19.77,20.1,19.76,20.06,324600.0,16.5822,16.859,16.5738,16.8254,324600.0
2007-08-02 12:00:00,20.06,20.28,19.98,19.98,965600.0,16.8254,17.0099,16.7583,16.7583,965600.0
2007-08-02 12:30:00,19.98,19.99,19.88,19.93,366300.0,16.7583,16.7667,16.6744,16.7164,366300.0
2007-08-02 13:00:00,19.92,19.95,19.68,19.69,763200.0,16.708,16.7332,16.5067,16.5151,763200.0
2007-08-02 13:30:00,19.68,19.98,19.67,19.89,435800.0,16.5067,16.7583,16.4983,16.6828,435800.0
2007-08-02 14:00:00,19.88,19.96,19.84,19.88,362200.0,16.6744,16.7415,16.6409,16.6744,362200.0
2007-08-02 14:30:00,19.88,19.94,19.82,19.88,292600.0,16.6744,16.7248,16.6241,16.6744,292600.0
2007-08-02 15:00:00,19.88,20.13,19.86,20.11,628900.0,16.6744,16.8841,16.6577,16.8674,628900.0
2007-08-02 15:30:00,20.11,20.16,19.92,19.99,917700.0,16.8674,16.9093,16.708,16.7667,917700.0
2007-08-03 09:30:00,19.85,20.0,19.31,19.4,574100.0,16.6493,16.7751,16.1963,16.2718,574100.0
2007-08-03 10:00:00,19.4,19.42,19.21,19.32,519200.0,16.2718,16.2886,16.1125,16.2047,519200.0
2007-08-03 10:30:00,19.31,19.35,18.97,19.01,487500.0,16.1963,16.2299,15.9112,15.9447,487500.0
2007-08-03 11:00:00,19.02,19.12,18.89,18.97,468600.0,15.9531,16.037,15.8441,15.9112,468600.0
2007-08-03 11:30:00,18.96,19.25,18.96,19.24,381400.0,15.9028,16.146,15.9028,16.1376,381400.0
2007-08-03 12:00:00,19.24,19.3,19.18,19.2,387000.0,16.1376,16.188,16.0873,16.1041,387000.0
2007-08-03 12:30:00,19.2,19.24,19.06,19.1,235100.0,16.1041,16.1376,15.9867,16.0202,235100.0
2007-08-03 13:00:00,19.11,19.16,19.05,19.14,180100.0,16.0286,16.0705,15.9783,16.0538,180100.0
2007-08-03 13:30:00,19.13,19.22,19.13,19.19,136600.0,16.0454,16.1209,16.0454,16.0957,136600.0
2007-08-03 14:00:00,19.18,19.26,19.0,19.0,302700.0,16.0873,16.1544,15.9363,15.9363,302700.0
2007-08-03 14:30:00,19.0,19.06,18.9,18.97,369400.0,15.9363,15.9867,15.8525,15.9112,369400.0
2007-08-03 15:00:00,18.98,19.0,18.65,18.65,505200.0,15.9196,15.9363,15.6428,15.6428,505200.0
2007-08-03 15:30:00,18.65,18.84,18.61,18.61,894100.0,15.6428,15.8021,15.6092,15.6092,894100.0
2007-08-06 09:30:00,18.5,18.74,18.2,18.27,617200.0,15.517,15.7183,15.2653,15.324,617200.0
2007-08-06 10:00:00,18.26,18.42,17.47,17.64,1251600.0,15.3157,15.4499,14.653,14.7956,1251600.0
2007-08-06 10:30:00,17.63,17.9,17.5,17.89,614700.0,14.7872,15.0137,14.6782,15.0053,614700.0
2007-08-06 11:00:00,17.88,18.18,17.81,18.03,492800.0,14.9969,15.2486,14.9382,15.1227,492800.0
2007-08-06 11:30:00,18.03,18.55,18.02,18.33,398800.0,15.1227,15.5589,15.1144,15.3744,398800.0
2007-08-06 12:00:00,18.34,18.34,18.13,18.28,264800.0,15.3828,15.3828,15.2066,15.3324,264800.0
2007-08-06 12:30:00,18.28,18.59,18.26,18.56,410500.0,15.3324,15.5924,15.3157,15.5673,410500.0
2007-08-06 13:00:00,18.56,18.58,18.4,18.47,349200.0,15.5673,15.5841,15.4331,15.4918,349200.0
2007-08-06 13:30:00,18.46,18.46,18.2,18.22,294700.0,15.4834,15.4834,15.2653,15.2821,294700.0
2007-08-06 14:00:00,18.23,18.34,18.2,18.3,528600.0,15.2905,15.3828,15.2653,15.3492,528600.0
2007-08-06 14:30:00,18.3,18.6,18.29,18.55,603100.0,15.3492,15.6008,15.3408,15.5589,603100.0
2007-08-06 15:00:00,18.54,18.82,18.52,18.75,701900.0,15.5505,15.7854,15.5337,15.7266,701900.0
2007-08-06 15:30:00,18.75,18.94,18.68,18.94,505700.0,15.7266,15.886,15.6679,15.886,505700.0
2007-08-07 09:30:00,18.91,19.2,18.44,19.19,576100.0,15.8608,16.1041,15.4666,16.0957,576100.0
2007-08-07 10:00:00,19.18,19.46,18.95,19.04,601300.0,16.0873,16.3222,15.8944,15.9699,601300.0
2007-08-07 10:30:00,19.05,19.05,18.64,18.84,506800.0,15.9783,15.9783,15.6344,15.8021,506800.0
2007-08-07 11:00:00,18.84,18.94,18.77,18.92,321100.0,15.8021,15.886,15.7434,15.8692,321100.0
2007-08-07 11:30:00,18.92,19.51,18.84,19.5,469000.0,15.8692,16.3641,15.8021,16.3557,469000.0
2007-08-07 12:00:00,19.5,20.32,19.5,19.8,1546500.0,16.3557,17.0435,16.3557,16.6073,1546500.0
2007-08-07 12:30:00,19.8,19.89,19.54,19.55,581400.0,16.6073,16.6828,16.3893,16.3977,581400.0
2007-08-07 13:00:00,19.54,19.95,19.53,19.94,538600.0,16.3893,16.7332,16.3809,16.7248,538600.0
2007-08-07 13:30:00,19.94,20.15,19.86,20.01,617000.0,16.7248,16.9009,16.6577,16.7835,617000.0
2007-08-07 14:00:00,20.01,20.17,19.57,19.77,1021300.0,16.7835,16.9177,16.4144,16.5822,1021300.0
2007-08-07 14:30:00,19.78,20.25,19.66,20.25,1023300.0,16.5906,16.9848,16.4899,16.9848,1023300.0
2007-08-07 15:00:00,20.25,20.4,20.04,20.26,1199600.0,16.9848,17.1106,16.8086,16.9932,1199600.0
2007-08-07 15:30:00,20.27,20.61,20.19,20.36,1954700.0,17.0016,17.2867,16.9345,17.077,1954700.0
2007-08-08 09:30:00,21.06,21.44,20.8,21.22,720400.0,17.6642,17.9829,17.4461,17.7984,720400.0
2007-08-08 10:00:00,21.22,21.82,21.19,21.81,717800.0,17.7984,18.3016,17.7732,18.2932,717800.0
2007-08-08 10:30:00,21.8,23.01,21.78,22.27,1339700.0,18.2848,19.2997,18.2681,18.6791,1339700.0
2007-08-08 11:00:00,22.27,22.6,22.04,22.09,854200.0,18.6791,18.9559,18.4861,18.5281,854200.0
2007-08-08 11:30:00,22.08,22.14,21.84,22.0,770600.0,18.5197,18.57,18.3184,18.4526,770600.0
2007-08-08 12:00:00,22.02,22.23,21.94,22.23,500600.0,18.4694,18.6455,18.4023,18.6455,500600.0
2007-08-08 12:30:00,22.23,22.63,22.22,22.6,517700.0,18.6455,18.981,18.6371,18.9559,517700.0
2007-08-08 13:00:00,22.62,22.86,22.55,22.83,585400.0,18.9726,19.1739,18.9139,19.1488,585400.0
2007-08-08 13:30:00,22.82,23.18,22.79,23.17,920800.0,19.1404,19.4423,19.1152,19.4339,920800.0
2007-08-08 14:00:00,23.2,24.25,23.13,23.88,1088700.0,19.4591,20.3398,19.4004,20.0295,1088700.0
2007-08-08 14:30:00,23.88,23.89,22.56,22.61,1308600.0,20.0295,20.0378,18.9223,18.9642,1308600.0
2007-08-08 15:00:00,22.61,22.82,21.85,21.91,1411200.0,18.9642,19.1404,18.3268,18.3771,1411200.0
2007-08-08 15:30:00,21.91,21.98,21.4,21.84,1638900.0,18.3771,18.4358,17.9493,18.3184,1638900.0
2007-08-09 09:30:00,20.87,21.77,20.45,21.39,1065600.0,17.5048,18.2597,17.1525,17.941,1065600.0
2007-08-09 10:00:00,21.39,22.41,21.22,22.36,1159100.0,17.941,18.7965,17.7984,18.7546,1159100.0
2007-08-09 10:30:00,22.38,22.64,22.22,22.29,1162500.0,18.7713,18.9894,18.6371,18.6958,1162500.0
2007-08-09 11:00:00,22.29,22.3,21.9,21.94,739600.0,18.6958,18.7042,18.3687,18.4023,739600.0
2007-08-09 11:30:00,21.94,22.03,21.7,21.75,571200.0,18.4023,18.4778,18.201,18.2429,571200.0
2007-08-09 12:00:00,21.75,21.76,21.5,21.62,626200.0,18.2429,18.2513,18.0332,18.1339,626200.0
2007-08-09 12:30:00,21.62,21.71,21.35,21.61,455300.0,18.1339,18.2094,17.9074,18.1255,455300.0
2007-08-09 13:00:00,21.59,21.67,21.43,21.59,369700.0,18.1087,18.1758,17.9745,18.1087,369700.0
2007-08-09 13:30:00,21.57,21.85,21.56,21.84,474600.0,18.0919,18.3268,18.0835,18.3184,474600.0
2007-08-09 14:00:00,21.84,22.09,21.81,21.81,512900.0,18.3184,18.5281,18.2932,18.2932,512900.0
2007-08-09 14:30:00,21.81,22.04,21.64,22.01,836300.0,18.2932,18.4861,18.1506,18.461,836300.0
2007-08-09 15:00:00,22.01,22.1,21.65,21.69,1019500.0,18.461,18.5365,18.159,18.1926,1019500.0
2007-08-09 15:30:00,21.68,21.84,21.3,21.52,1221800.0,18.1842,18.3184,17.8655,18.05,1221800.0
2007-08-10 09:30:00,20.0,21.35,20.0,21.16,599500.0,16.7751,17.9074,16.7751,17.748,599500.0
2007-08-10 10:00:00,21.16,21.19,20.67,20.71,703600.0,17.748,17.7732,17.3371,17.3706,703600.0
2007-08-10 10:30:00,20.74,20.75,20.55,20.58,726300.0,17.3958,17.4042,17.2364,17.2616,726300.0
2007-08-10 11:00:00,20.59,20.72,20.45,20.58,544800.0,17.27,17.379,17.1525,17.2616,544800.0
2007-08-10 11:30:00,20.58,20.63,20.41,20.63,263900.0,17.2616,17.3035,17.119,17.3035,263900.0
2007-08-10 12:00:00,20.63,20.91,20.45,20.72,513000.0,17.3035,17.5384,17.1525,17.379,513000.0
2007-08-10 12:30:00,20.72,20.8,20.5,20.52,284700.0,17.379,17.4461,17.1945,17.2112,284700.0
2007-08-10 13:00:00,20.53,20.59,20.41,20.43,284000.0,17.2196,17.27,17.119,17.1358,284000.0
2007-08-10 13:30:00,20.43,20.48,20.08,20.22,627900.0,17.1358,17.1777,16.8422,16.9596,627900.0
2007-08-10 14:00:00,20.23,20.38,20.15,20.16,497300.0,16.968,17.0938,16.9009,16.9093,497300.0
2007-08-10 14:30:00,20.16,20.24,20.02,20.13,769700.0,16.9093,16.9764,16.7919,16.8841,769700.0
2007-08-10 15:00:00,20.12,20.53,20.11,20.51,606200.0,16.8757,17.2196,16.8674,17.2029,606200.0
2007-08-10 15:30:00,20.52,20.7,20.23,20.33,1188800.0,17.2112,17.3622,16.968,17.0519,1188800.0
2007-08-13 09:30:00,20.59,20.75,19.52,19.55,526000.0,17.27,17.4042,16.3725,16.3977,526000.0
2007-08-13 10:00:00,19.55,19.58,19.35,19.48,413400.0,16.3977,16.4228,16.2299,16.3389,413400.0
2007-08-13 10:30:00,19.47,19.49,19.06,19.1,484500.0,16.3306,16.3473,15.9867,16.0202,484500.0
2007-08-13 11:00:00,19.11,19.28,19.06,19.18,442500.0,16.0286,16.1712,15.9867,16.0873,442500.0
2007-08-13 11:30:00,19.17,19.22,18.91,19.09,640200.0,16.0789,16.1209,15.8608,16.0118,640200.0
2007-08-13 12:00:00,19.08,19.08,18.85,18.9,373400.0,16.0034,16.0034,15.8105,15.8525,373400.0
2007-08-13 12:30:00,18.9,18.91,18.66,18.75,282200.0,15.8525,15.8608,15.6512,15.7266,282200.0
2007-08-13 13:00:00,18.74,18.79,18.62,18.79,239900.0,15.7183,15.7602,15.6176,15.7602,239900.0
2007-08-13 13:30:00,18.78,18.88,18.66,18.88,224400.0,15.7518,15.8357,15.6512,15.8357,224400.0
2007-08-13 14:00:00,18.87,19.1,18.73,19.04,328500.0,15.8273,16.0202,15.7099,15.9699,328500.0
2007-08-13 14:30:00,19.04,19.11,18.91,18.92,342200.0,15.9699,16.0286,15.8608,15.8692,342200.0
2007-08-13 15:00:00,18.91,18.97,18.78,18.92,360500.0,15.8608,15.9112,15.7518,15.8692,360500.0
2007-08-13 15:30:00,18.93,18.98,18.8,18.84,536200.0,15.8776,15.9196,15.7686,15.8021,536200.0
2007-08-14 09:30:00,18.85,19.03,18.69,18.89,392700.0,15.8105,15.9615,15.6763,15.8441,392700.0
2007-08-14 10:00:00,18.9,18.94,18.45,18.51,367200.0,15.8525,15.886,15.475,15.5253,367200.0
2007-08-14 10:30:00,18.51,18.69,18.31,18.37,310000.0,15.5253,15.6763,15.3576,15.4079,310000.0
2007-08-14 11:00:00,18.37,18.41,18.11,18.23,480200.0,15.4079,15.4415,15.1898,15.2905,480200.0
2007-08-14 11:30:00,18.23,18.47,18.18,18.36,279500.0,15.2905,15.4918,15.2486,15.3995,279500.0
2007-08-14 12:00:00,18.38,18.38,18.15,18.22,290600.0,15.4163,15.4163,15.2234,15.2821,290600.0
2007-08-14 12:30:00,18.23,18.27,18.0,18.0,971700.0,15.2905,15.324,15.0976,15.0976,971700.0
2007-08-14 13:00:00,18.17,18.19,17.92,18.0,514700.0,15.2402,15.2569,15.0305,15.0976,514700.0
2007-08-14 13:30:00,17.99,18.1,17.79,17.89,473800.0,15.0892,15.1815,14.9214,15.0053,473800.0
2007-08-14 14:00:00,17.89,17.92,17.67,17.82,519700.0,15.0053,15.0305,14.8208,14.9466,519700.0
2007-08-14 14:30:00,17.83,17.83,17.48,17.59,776200.0,14.955,14.955,14.6614,14.7537,776200.0
2007-08-14 15:00:00,17.58,17.77,17.57,17.75,814100.0,14.7453,14.9047,14.7369,14.8879,814100.0
2007-08-14 15:30:00,17.77,17.77,17.16,17.46,1425100.0,14.9047,14.9047,14.393,14.6447,1425100.0
2007-08-15 09:30:00,17.0,17.52,16.85,17.22,767200.0,14.2588,14.695,14.133,14.4434,767200.0
2007-08-15 10:00:00,17.19,17.35,17.08,17.28,776500.0,14.4182,14.5524,14.3259,14.4937,776500.0
2007-08-15 10:30:00,17.26,17.38,17.05,17.07,553300.0,14.4769,14.5776,14.3008,14.3175,553300.0
2007-08-15 11:00:00,17.1,17.21,16.9,17.09,554600.0,14.3427,14.435,14.175,14.3343,554600.0
2007-08-15 11:30:00,17.09,17.12,16.97,17.02,409100.0,14.3343,14.3595,14.2337,14.2756,409100.0
2007-08-15 12:00:00,17.02,17.12,16.97,17.03,329700.0,14.2756,14.3595,14.2337,14.284,329700.0
2007-08-15 12:30:00,17.03,17.15,16.95,17.02,364600.0,14.284,14.3846,14.2169,14.2756,364600.0
2007-08-15 13:00:00,17.01,17.12,16.91,17.05,426900.0,14.2672,14.3595,14.1833,14.3008,426900.0
2007-08-15 13:30:00,17.05,17.46,16.92,17.31,757800.0,14.3008,14.6447,14.1917,14.5188,757800.0
2007-08-15 14:00:00,17.31,17.57,17.28,17.55,1088300.0,14.5188,14.7369,14.4937,14.7201,1088300.0
2007-08-15 14:30:00,17.57,17.76,17.45,17.47,905100.0,14.7369,14.8963,14.6363,14.653,905100.0
2007-08-15 15:00:00,17.47,17.55,17.03,17.05,687100.0,14.653,14.7201,14.284,14.3008,687100.0
2007-08-15 15:30:00,17.04,17.13,16.85,16.9,1093400.0,14.2924,14.3679,14.133,14.175,1093400.0
2007-08-16 09:30:00,16.25,16.27,15.51,15.75,1342100.0,13.6298,13.6465,13.0091,13.2104,1342100.0
2007-08-16 10:00:00,15.74,15.81,15.51,15.53,1114900.0,13.202,13.2607,13.0091,13.0259,1114900.0
2007-08-16 10:30:00,15.53,15.75,15.46,15.62,1044400.0,13.0259,13.2104,12.9671,13.1013,1044400.0
2007-08-16 11:00:00,15.6,15.85,15.57,15.73,606100.0,13.0846,13.2943,13.0594,13.1936,606100.0
2007-08-16 11:30:00,15.74,15.85,15.59,15.75,579500.0,13.202,13.2943,13.0762,13.2104,579500.0
2007-08-16 12:00:00,15.75,15.8,15.56,15.62,688600.0,13.2104,13.2523,13.051,13.1013,688600.0
2007-08-16 12:30:00,15.61,15.73,15.52,15.59,1769400.0,13.093,13.1936,13.0175,13.0762,1769400.0
2007-08-16 13:00:00,15.58,16.0,15.54,15.99,648500.0,13.0678,13.4201,13.0342,13.4117,648500.0
2007-08-16 13:30:00,16.0,17.12,15.99,17.03,1299400.0,13.4201,14.3595,13.4117,14.284,1299400.0
2007-08-16 14:00:00,17.03,18.54,16.87,17.32,1918000.0,14.284,15.5505,14.1498,14.5272,1918000.0
2007-08-16 14:30:00,17.27,17.3,16.8,16.88,1409700.0,14.4853,14.5105,14.0911,14.1582,1409700.0
2007-08-16 15:00:00,16.87,17.0,16.6,16.94,1426700.0,14.1498,14.2588,13.9233,14.2085,1426700.0
2007-08-16 15:30:00,16.95,17.32,16.92,17.15,1605100.0,14.2169,14.5272,14.1917,14.3846,1605100.0
2007-08-17 09:30:00,18.36,18.7,17.19,17.8,1484600.0,15.3995,15.6847,14.4182,14.9298,1484600.0
2007-08-17 10:00:00,17.8,17.81,17.39,17.46,548800.0,14.9298,14.9382,14.5859,14.6447,548800.0
2007-08-17 10:30:00,17.45,17.45,16.83,17.31,631500.0,14.6363,14.6363,14.1162,14.5188,631500.0
2007-08-17 11:00:00,17.31,17.55,17.1,17.49,463600.0,14.5188,14.7201,14.3427,14.6698,463600.0
2007-08-17 11:30:00,17.5,17.73,17.4,17.5,500400.0,14.6782,14.8711,14.5943,14.6782,500400.0
2007-08-17 12:00:00,17.5,17.55,17.35,17.55,283800.0,14.6782,14.7201,14.5524,14.7201,283800.0
2007-08-17 12:30:00,17.55,17.63,17.44,17.54,233300.0,14.7201,14.7872,14.6279,14.7118,233300.0
2007-08-17 13:00:00,17.54,17.72,17.53,17.59,386200.0,14.7118,14.8627,14.7034,14.7537,386200.0
2007-08-17 13:30:00,17.57,17.67,17.47,17.5,242300.0,14.7369,14.8208,14.653,14.6782,242300.0
2007-08-17 14:00:00,17.5,17.63,17.31,17.4,315800.0,14.6782,14.7872,14.5188,14.5943,315800.0
2007-08-17 14:30:00,17.41,17.45,17.3,17.4,278500.0,14.6027,14.6363,14.5105,14.5943,278500.0
2007-08-17 15:00:00,17.39,17.63,17.29,17.3,436900.0,14.5859,14.7872,14.5021,14.5105,436900.0
2007-08-17 15:30:00,17.32,17.55,17.32,17.43,624500.0,14.5272,14.7201,14.5272,14.6195,624500.0
2007-08-20 09:30:00,17.32,17.6,16.84,17.02,528100.0,14.5272,14.7621,14.1246,14.2756,528100.0
2007-08-20 10:00:00,17.02,17.32,16.93,17.16,354300.0,14.2756,14.5272,14.2001,14.393,354300.0
2007-08-20 10:30:00,17.15,17.34,17.08,17.31,194400.0,14.3846,14.544,14.3259,14.5188,194400.0
2007-08-20 11:00:00,17.31,17.5,17.25,17.33,258200.0,14.5188,14.6782,14.4685,14.5356,258200.0
2007-08-20 11:30:00,17.33,17.46,17.22,17.25,135600.0,14.5356,14.6447,14.4434,14.4685,135600.0
2007-08-20 12:00:00,17.24,17.36,17.14,17.22,145200.0,14.4601,14.5608,14.3763,14.4434,145200.0
2007-08-20 12:30:00,17.22,17.26,17.08,17.09,117700.0,14.4434,14.4769,14.3259,14.3343,117700.0
2007-08-20 13:00:00,17.09,17.24,17.08,17.19,159000.0,14.3343,14.4601,14.3259,14.4182,159000.0
2007-08-20 13:30:00,17.19,17.39,17.12,17.26,285200.0,14.4182,14.5859,14.3595,14.4769,285200.0
2007-08-20 14:00:00,17.26,17.39,17.21,17.38,216600.0,14.4769,14.5859,14.435,14.5776,216600.0
2007-08-20 14:30:00,17.39,17.51,17.37,17.48,294900.0,14.5859,14.6866,14.5692,14.6614,294900.0
2007-08-20 15:00:00,17.51,17.68,17.49,17.5,637900.0,14.6866,14.8292,14.6698,14.6782,637900.0
2007-08-20 15:30:00,17.5,17.52,17.33,17.41,691400.0,14.6782,14.695,14.5356,14.6027,691400.0
2007-08-21 09:30:00,17.24,17.25,16.59,17.02,850300.0,14.4601,14.4685,13.9149,14.2756,850300.0
2007-08-21 10:00:00,17.03,17.14,16.94,17.07,487700.0,14.284,14.3763,14.2085,14.3175,487700.0
2007-08-21 10:30:00,17.09,17.37,17.09,17.2,394800.0,14.3343,14.5692,14.3343,14.4266,394800.0
2007-08-21 11:00:00,17.19,17.21,17.02,17.16,442100.0,14.4182,14.435,14.2756,14.393,442100.0
2007-08-21 11:30:00,17.16,17.34,17.12,17.34,250600.0,14.393,14.544,14.3595,14.544,250600.0
2007-08-21 12:00:00,17.35,17.5,17.32,17.42,193900.0,14.5524,14.6782,14.5272,14.6111,193900.0
2007-08-21 12:30:00,17.43,17.49,17.21,17.35,270200.0,14.6195,14.6698,14.435,14.5524,270200.0
2007-08-21 13:00:00,17.34,17.44,17.29,17.38,76500.0,14.544,14.6279,14.5021,14.5776,76500.0
2007-08-21 13:30:00,17.39,17.6,17.38,17.49,246000.0,14.5859,14.7621,14.5776,14.6698,246000.0
2007-08-21 14:00:00,17.48,17.53,17.34,17.37,172900.0,14.6614,14.7034,14.544,14.5692,172900.0
2007-08-21 14:30:00,17.37,17.4,17.21,17.33,250100.0,14.5692,14.5943,14.435,14.5356,250100.0
2007-08-21 15:00:00,17.33,17.39,17.25,17.33,348800.0,14.5356,14.5859,14.4685,14.5356,348800.0
2007-08-21 15:30:00,17.33,17.42,17.28,17.3,353400.0,14.5356,14.6111,14.4937,14.5105,353400.0
2007-08-22 09:30:00,17.7,17.99,17.45,17.55,558100.0,14.846,15.0892,14.6363,14.7201,558100.0
2007-08-22 10:00:00,17.54,17.8,17.49,17.64,423800.0,14.7118,14.9298,14.6698,14.7956,423800.0
2007-08-22 10:30:00,17.64,17.78,17.58,17.69,283600.0,14.7956,14.9131,14.7453,14.8376,283600.0
2007-08-22 11:00:00,17.69,17.69,17.43,17.49,322800.0,14.8376,14.8376,14.6195,14.6698,322800.0
2007-08-22 11:30:00,17.49,17.5,17.44,17.44,179100.0,14.6698,14.6782,14.6279,14.6279,179100.0
2007-08-22 12:00:00,17.45,17.45,17.23,17.27,220400.0,14.6363,14.6363,14.4517,14.4853,220400.0
2007-08-22 12:30:00,17.26,17.34,17.16,17.28,216400.0,14.4769,14.544,14.393,14.4937,216400.0
2007-08-22 13:00:00,17.28,17.35,17.2,17.32,132200.0,14.4937,14.5524,14.4266,14.5272,132200.0
2007-08-22 13:30:00,17.31,17.53,17.31,17.52,199100.0,14.5188,14.7034,14.5188,14.695,199100.0
2007-08-22 14:00:00,17.52,17.53,17.31,17.36,279300.0,14.695,14.7034,14.5188,14.5608,279300.0
2007-08-22 14:30:00,17.35,17.4,17.27,17.38,199500.0,14.5524,14.5943,14.4853,14.5776,199500.0
2007-08-22 15:00:00,17.37,17.54,17.31,17.38,241400.0,14.5692,14.7118,14.5188,14.5776,241400.0
2007-08-22 15:30:00,17.38,17.54,17.38,17.47,321600.0,14.5776,14.7118,14.5776,14.653,321600.0
2007-08-23 09:30:00,17.79,17.83,17.29,17.4,612600.0,14.9214,14.955,14.5021,14.5943,612600.0
2007-08-23 10:00:00,17.38,17.67,17.32,17.67,501500.0,14.5776,14.8208,14.5272,14.8208,501500.0
2007-08-23 10:30:00,17.66,18.44,17.63,18.42,809700.0,14.8124,15.4666,14.7872,15.4499,809700.0
2007-08-23 11:00:00,18.42,18.63,18.17,18.19,625400.0,15.4499,15.626,15.2402,15.2569,625400.0
2007-08-23 11:30:00,18.19,18.2,17.74,17.75,450600.0,15.2569,15.2653,14.8795,14.8879,450600.0
2007-08-23 12:00:00,17.74,17.88,17.72,17.82,350100.0,14.8795,14.9969,14.8627,14.9466,350100.0
2007-08-23 12:30:00,17.82,17.85,17.46,17.52,391400.0,14.9466,14.9718,14.6447,14.695,391400.0
2007-08-23 13:00:00,17.53,17.65,17.48,17.65,296300.0,14.7034,14.804,14.6614,14.804,296300.0
2007-08-23 13:30:00,17.66,17.79,17.65,17.75,412800.0,14.8124,14.9214,14.804,14.8879,412800.0
2007-08-23 14:00:00,17.76,17.89,17.61,17.65,357600.0,14.8963,15.0053,14.7705,14.804,357600.0
2007-08-23 14:30:00,17.64,17.71,17.51,17.52,301800.0,14.7956,14.8543,14.6866,14.695,301800.0
2007-08-23 15:00:00,17.52,17.72,17.44,17.62,425300.0,14.695,14.8627,14.6279,14.7789,425300.0
2007-08-23 15:30:00,17.61,17.7,17.45,17.59,560100.0,14.7705,14.846,14.6363,14.7537,560100.0
2007-08-24 09:30:00,17.62,17.78,17.36,17.43,291300.0,14.7789,14.9131,14.5608,14.6195,291300.0
2007-08-24 10:00:00,17.44,17.78,17.44,17.58,505700.0,14.6279,14.9131,14.6279,14.7453,505700.0
2007-08-24 10:30:00,17.57,17.6,17.41,17.48,176300.0,14.7369,14.7621,14.6027,14.6614,176300.0
2007-08-24 11:00:00,17.47,17.54,17.4,17.43,157700.0,14.653,14.7118,14.5943,14.6195,157700.0
2007-08-24 11:30:00,17.42,17.48,17.28,17.32,183300.0,14.6111,14.6614,14.4937,14.5272,183300.0
2007-08-24 12:00:00,17.31,17.46,17.24,17.35,143900.0,14.5188,14.6447,14.4601,14.5524,143900.0
2007-08-24 12:30:00,17.34,17.36,17.27,17.34,75500.0,14.544,14.5608,14.4853,14.544,75500.0
2007-08-24 13:00:00,17.34,17.37,17.28,17.29,123800.0,14.544,14.5692,14.4937,14.5021,123800.0
2007-08-24 13:30:00,17.29,17.29,17.25,17.28,121100.0,14.5021,14.5021,14.4685,14.4937,121100.0
2007-08-24 14:00:00,17.27,17.43,17.25,17.41,174500.0,14.4853,14.6195,14.4685,14.6027,174500.0
2007-08-24 14:30:00,17.42,17.54,17.38,17.54,96500.0,14.6111,14.7118,14.5776,14.7118,96500.0
2007-08-24 15:00:00,17.53,17.53,17.38,17.42,102600.0,14.7034,14.7034,14.5776,14.6111,102600.0
2007-08-24 15:30:00,17.42,17.55,17.42,17.51,330000.0,14.6111,14.7201,14.6111,14.6866,330000.0
2007-08-27 09:30:00,17.41,17.66,17.31,17.52,228400.0,14.6027,14.8124,14.5188,14.695,228400.0
2007-08-27 10:00:00,17.53,17.64,17.05,17.12,301500.0,14.7034,14.7956,14.3008,14.3595,301500.0
2007-08-27 10:30:00,17.12,17.2,17.06,17.11,140100.0,14.3595,14.4266,14.3092,14.3511,140100.0
2007-08-27 11:00:00,17.12,17.15,16.88,17.02,219300.0,14.3595,14.3846,14.1582,14.2756,219300.0
2007-08-27 11:30:00,17.03,17.04,16.9,16.91,96600.0,14.284,14.2924,14.175,14.1833,96600.0
2007-08-27 12:00:00,16.91,16.98,16.85,16.96,80400.0,14.1833,14.2421,14.133,14.2253,80400.0
2007-08-27 12:30:00,16.94,17.03,16.84,16.89,139600.0,14.2085,14.284,14.1246,14.1666,139600.0
2007-08-27 13:00:00,16.89,16.93,16.81,16.87,155500.0,14.1666,14.2001,14.0995,14.1498,155500.0
2007-08-27 13:30:00,16.87,16.89,16.72,16.75,111700.0,14.1498,14.1666,14.024,14.0491,111700.0
2007-08-27 14:00:00,16.74,16.82,16.74,16.81,100800.0,14.0408,14.1079,14.0408,14.0995,100800.0
2007-08-27 14:30:00,16.8,16.93,16.77,16.8,83600.0,14.0911,14.2001,14.0659,14.0911,83600.0
2007-08-27 15:00:00,16.8,16.87,16.76,16.77,121900.0,14.0911,14.1498,14.0575,14.0659,121900.0
2007-08-27 15:30:00,16.78,16.85,16.7,16.72,253000.0,14.0743,14.133,14.0072,14.024,253000.0
2007-08-28 09:30:00,16.91,16.91,16.11,16.14,627700.0,14.1833,14.1833,13.5123,13.5375,627700.0
2007-08-28 10:00:00,16.14,16.31,15.96,15.99,536600.0,13.5375,13.6801,13.3865,13.4117,536600.0
2007-08-28 10:30:00,16.01,16.12,15.93,15.97,219900.0,13.4285,13.5207,13.3614,13.3949,219900.0
2007-08-28 11:00:00,15.97,16.11,15.95,16.07,317400.0,13.3949,13.5123,13.3781,13.4788,317400.0
2007-08-28 11:30:00,16.06,16.1,15.93,16.0,266900.0,13.4704,13.5039,13.3614,13.4201,266900.0
2007-08-28 12:00:00,16.0,16.02,15.91,15.99,316900.0,13.4201,13.4368,13.3446,13.4117,316900.0
2007-08-28 12:30:00,16.0,16.18,15.99,16.16,189300.0,13.4201,13.571,13.4117,13.5543,189300.0
2007-08-28 13:00:00,16.16,16.17,16.04,16.09,144500.0,13.5543,13.5627,13.4536,13.4956,144500.0
2007-08-28 13:30:00,16.09,16.13,16.03,16.1,117700.0,13.4956,13.5291,13.4452,13.5039,117700.0
2007-08-28 14:00:00,16.1,16.13,15.97,16.09,239300.0,13.5039,13.5291,13.3949,13.4956,239300.0
2007-08-28 14:30:00,16.08,16.1,15.95,16.0,326600.0,13.4872,13.5039,13.3781,13.4201,326600.0
2007-08-28 15:00:00,15.99,16.03,15.91,15.96,415100.0,13.4117,13.4452,13.3446,13.3865,415100.0
2007-08-28 15:30:00,15.96,16.04,15.94,16.01,927400.0,13.3865,13.4536,13.3697,13.4285,927400.0
2007-08-29 09:30:00,16.2,16.23,15.95,16.04,409000.0,13.5878,13.613,13.3781,13.4536,409000.0
2007-08-29 10:00:00,16.04,16.05,15.96,16.0,554900.0,13.4536,13.462,13.3865,13.4201,554900.0
2007-08-29 10:30:00,16.0,16.15,15.95,16.14,397000.0,13.4201,13.5459,13.3781,13.5375,397000.0
2007-08-29 11:00:00,16.13,16.22,16.05,16.09,286700.0,13.5291,13.6046,13.462,13.4956,286700.0
2007-08-29 11:30:00,16.1,16.32,16.07,16.3,412300.0,13.5039,13.6885,13.4788,13.6717,412300.0
2007-08-29 12:00:00,16.29,16.3,16.11,16.13,193600.0,13.6633,13.6717,13.5123,13.5291,193600.0
2007-08-29 12:30:00,16.13,16.22,16.08,16.09,135500.0,13.5291,13.6046,13.4872,13.4956,135500.0
2007-08-29 13:00:00,16.09,16.21,16.02,16.04,108100.0,13.4956,13.5962,13.4368,13.4536,108100.0
2007-08-29 13:30:00,16.04,16.24,16.04,16.22,147100.0,13.4536,13.6214,13.4536,13.6046,147100.0
2007-08-29 14:00:00,16.21,16.38,16.19,16.24,272500.0,13.5962,13.7388,13.5794,13.6214,272500.0
2007-08-29 14:30:00,16.25,16.42,16.25,16.27,214100.0,13.6298,13.7723,13.6298,13.6465,214100.0
2007-08-29 15:00:00,16.28,16.46,16.27,16.45,311800.0,13.6549,13.8059,13.6465,13.7975,311800.0
2007-08-29 15:30:00,16.46,16.64,16.45,16.56,383300.0,13.8059,13.9569,13.7975,13.8898,383300.0
2007-08-30 09:30:00,16.25,16.57,16.11,16.39,361100.0,13.6298,13.8982,13.5123,13.7472,361100.0
2007-08-30 10:00:00,16.4,16.53,16.26,16.38,339500.0,13.7556,13.8646,13.6381,13.7388,339500.0
2007-08-30 10:30:00,16.39,16.4,16.23,16.32,203200.0,13.7472,13.7556,13.613,13.6885,203200.0
2007-08-30 11:00:00,16.33,16.61,16.32,16.52,188300.0,13.6969,13.9317,13.6885,13.8562,188300.0
2007-08-30 11:30:00,16.52,16.59,16.47,16.48,76600.0,13.8562,13.9149,13.8143,13.8227,76600.0
2007-08-30 12:00:00,16.48,16.48,16.2,16.31,169200.0,13.8227,13.8227,13.5878,13.6801,169200.0
2007-08-30 12:30:00,16.31,16.39,16.28,16.38,125200.0,13.6801,13.7472,13.6549,13.7388,125200.0
2007-08-30 13:00:00,16.38,16.4,16.26,16.27,90000.0,13.7388,13.7556,13.6381,13.6465,90000.0
2007-08-30 13:30:00,16.28,16.33,16.21,16.32,158000.0,13.6549,13.6969,13.5962,13.6885,158000.0
2007-08-30 14:00:00,16.33,16.36,16.24,16.24,107200.0,13.6969,13.722,13.6214,13.6214,107200.0
2007-08-30 14:30:00,16.23,16.25,16.07,16.14,213800.0,13.613,13.6298,13.4788,13.5375,213800.0
2007-08-30 15:00:00,16.13,16.35,16.13,16.3,182700.0,13.5291,13.7136,13.5291,13.6717,182700.0
2007-08-30 15:30:00,16.31,16.33,16.18,16.24,409700.0,13.6801,13.6969,13.571,13.6214,409700.0
2007-08-31 09:30:00,16.78,17.18,16.55,16.7,624100.0,14.0743,14.4098,13.8814,14.0072,624100.0
2007-08-31 10:00:00,16.71,16.81,16.35,16.56,506000.0,14.0156,14.0995,13.7136,13.8898,506000.0
2007-08-31 10:30:00,16.56,16.69,16.5,16.58,266800.0,13.8898,13.9988,13.8394,13.9065,266800.0
2007-08-31 11:00:00,16.58,16.61,16.17,16.38,394300.0,13.9065,13.9317,13.5627,13.7388,394300.0
2007-08-31 11:30:00,16.38,16.57,16.36,16.5,238700.0,13.7388,13.8982,13.722,13.8394,238700.0
2007-08-31 12:00:00,16.51,16.63,16.5,16.6,111200.0,13.8478,13.9485,13.8394,13.9233,111200.0
2007-08-31 12:30:00,16.61,16.75,16.6,16.69,158200.0,13.9317,14.0491,13.9233,13.9988,158200.0
2007-08-31 13:00:00,16.68,16.71,16.63,16.66,83300.0,13.9904,14.0156,13.9485,13.9736,83300.0
2007-08-31 13:30:00,16.66,16.68,16.59,16.67,113900.0,13.9736,13.9904,13.9149,13.982,113900.0
2007-08-31 14:00:00,16.67,16.75,16.66,16.72,135400.0,13.982,14.0491,13.9736,14.024,135400.0
2007-08-31 14:30:00,16.72,16.78,16.7,16.71,144200.0,14.024,14.0743,14.0072,14.0156,144200.0
2007-08-31 15:00:00,16.71,16.83,16.71,16.72,309100.0,14.0156,14.1162,14.0156,14.024,309100.0
2007-08-31 15:30:00,16.71,16.83,16.6,16.61,663800.0,14.0156,14.1162,13.9233,13.9317,663800.0
2007-09-04 09:30:00,16.64,16.68,16.35,16.49,253800.0,13.9569,13.9904,13.7136,13.8311,253800.0
2007-09-04 10:00:00,16.5,16.68,16.36,16.43,289700.0,13.8394,13.9904,13.722,13.7807,289700.0
2007-09-04 10:30:00,16.43,16.53,16.41,16.49,224300.0,13.7807,13.8646,13.764,13.8311,224300.0
2007-09-04 11:00:00,16.5,16.53,16.4,16.52,216700.0,13.8394,13.8646,13.7556,13.8562,216700.0
2007-09-04 11:30:00,16.52,16.59,16.41,16.53,228800.0,13.8562,13.9149,13.764,13.8646,228800.0
2007-09-04 12:00:00,16.54,16.56,16.48,16.52,90300.0,13.873,13.8898,13.8227,13.8562,90300.0
2007-09-04 12:30:00,16.52,16.56,16.52,16.54,64000.0,13.8562,13.8898,13.8562,13.873,64000.0
2007-09-04 13:00:00,16.53,16.74,16.52,16.64,164400.0,13.8646,14.0408,13.8562,13.9569,164400.0
2007-09-04 13:30:00,16.65,16.77,16.64,16.75,123300.0,13.9653,14.0659,13.9569,14.0491,123300.0
2007-09-04 14:00:00,16.75,16.86,16.72,16.85,145600.0,14.0491,14.1414,14.024,14.133,145600.0
2007-09-04 14:30:00,16.85,17.08,16.84,17.01,177000.0,14.133,14.3259,14.1246,14.2672,177000.0
2007-09-04 15:00:00,17.02,17.08,16.97,17.07,134400.0,14.2756,14.3259,14.2337,14.3175,134400.0
2007-09-04 15:30:00,17.08,17.1,16.88,16.96,500100.0,14.3259,14.3427,14.1582,14.2253,500100.0
2007-09-05 09:30:00,16.62,16.71,16.49,16.57,257300.0,13.9401,14.0156,13.8311,13.8982,257300.0
2007-09-05 10:00:00,16.57,16.57,16.17,16.36,463400.0,13.8982,13.8982,13.5627,13.722,463400.0
2007-09-05 10:30:00,16.36,16.41,16.3,16.34,119300.0,13.722,13.764,13.6717,13.7052,119300.0
2007-09-05 11:00:00,16.34,16.34,16.15,16.22,300000.0,13.7052,13.7052,13.5459,13.6046,300000.0
2007-09-05 11:30:00,16.22,16.35,16.14,16.35,220900.0,13.6046,13.7136,13.5375,13.7136,220900.0
2007-09-05 12:00:00,16.35,16.42,16.28,16.41,171900.0,13.7136,13.7723,13.6549,13.764,171900.0
2007-09-05 12:30:00,16.41,16.42,16.3,16.37,363900.0,13.764,13.7723,13.6717,13.7304,363900.0
2007-09-05 13:00:00,16.37,16.41,16.33,16.38,122700.0,13.7304,13.764,13.6969,13.7388,122700.0
2007-09-05 13:30:00,16.37,16.41,16.32,16.32,131800.0,13.7304,13.764,13.6885,13.6885,131800.0
2007-09-05 14:00:00,16.33,16.39,16.21,16.22,216400.0,13.6969,13.7472,13.5962,13.6046,216400.0
2007-09-05 14:30:00,16.22,16.35,16.22,16.34,159300.0,13.6046,13.7136,13.6046,13.7052,159300.0
2007-09-05 15:00:00,16.34,16.39,16.29,16.31,222600.0,13.7052,13.7472,13.6633,13.6801,222600.0
2007-09-05 15:30:00,16.31,16.42,16.26,16.35,465900.0,13.6801,13.7723,13.6381,13.7136,465900.0
2007-09-06 09:30:00,16.36,16.49,15.85,15.97,461500.0,13.722,13.8311,13.2943,13.3949,461500.0
2007-09-06 10:00:00,15.96,16.03,15.82,15.96,434100.0,13.3865,13.4452,13.2691,13.3865,434100.0
2007-09-06 10:30:00,15.96,16.3,15.94,16.12,370500.0,13.3865,13.6717,13.3697,13.5207,370500.0
2007-09-06 11:00:00,16.11,16.18,16.02,16.11,188700.0,13.5123,13.571,13.4368,13.5123,188700.0
2007-09-06 11:30:00,16.11,16.25,16.11,16.22,158700.0,13.5123,13.6298,13.5123,13.6046,158700.0
2007-09-06 12:00:00,16.22,16.29,16.09,16.23,155100.0,13.6046,13.6633,13.4956,13.613,155100.0
2007-09-06 12:30:00,16.22,16.24,16.1,16.14,98700.0,13.6046,13.6214,13.5039,13.5375,98700.0
2007-09-06 13:00:00,16.14,16.15,16.0,16.09,214500.0,13.5375,13.5459,13.4201,13.4956,214500.0
2007-09-06 13:30:00,16.08,16.14,16.02,16.13,105300.0,13.4872,13.5375,13.4368,13.5291,105300.0
2007-09-06 14:00:00,16.12,16.19,16.09,16.14,131400.0,13.5207,13.5794,13.4956,13.5375,131400.0
2007-09-06 14:30:00,16.14,16.22,16.11,16.12,163600.0,13.5375,13.6046,13.5123,13.5207,163600.0
2007-09-06 15:00:00,16.12,16.16,16.02,16.02,313400.0,13.5207,13.5543,13.4368,13.4368,313400.0
2007-09-06 15:30:00,16.04,16.09,15.99,16.08,326700.0,13.4536,13.4956,13.4117,13.4872,326700.0
2007-09-07 09:30:00,15.67,15.68,15.3,15.37,712100.0,13.1433,13.1517,12.8329,12.8917,712100.0
2007-09-07 10:00:00,15.37,15.58,15.36,15.56,372500.0,12.8917,13.0678,12.8833,13.051,372500.0
2007-09-07 10:30:00,15.56,15.57,15.33,15.38,224700.0,13.051,13.0594,12.8581,12.9,224700.0
2007-09-07 11:00:00,15.38,15.42,15.27,15.42,248800.0,12.9,12.9336,12.8078,12.9336,248800.0
2007-09-07 11:30:00,15.41,15.59,15.41,15.59,412700.0,12.9252,13.0762,12.9252,13.0762,412700.0
2007-09-07 12:00:00,15.59,15.68,15.54,15.67,214100.0,13.0762,13.1517,13.0342,13.1433,214100.0
2007-09-07 12:30:00,15.67,15.75,15.58,15.61,140600.0,13.1433,13.2104,13.0678,13.093,140600.0
2007-09-07 13:00:00,15.61,15.75,15.61,15.66,169000.0,13.093,13.2104,13.093,13.1349,169000.0
2007-09-07 13:30:00,15.66,15.71,15.52,15.52,207500.0,13.1349,13.1768,13.0175,13.0175,207500.0
2007-09-07 14:00:00,15.53,15.63,15.5,15.62,241200.0,13.0259,13.1097,13.0007,13.1013,241200.0
2007-09-07 14:30:00,15.62,15.64,15.5,15.5,176900.0,13.1013,13.1181,13.0007,13.0007,176900.0
2007-09-07 15:00:00,15.51,15.59,15.39,15.42,269100.0,13.0091,13.0762,12.9084,12.9336,269100.0
2007-09-07 15:30:00,15.43,15.52,15.39,15.47,477600.0,12.942,13.0175,12.9084,12.9755,477600.0
2007-09-10 09:30:00,15.71,15.71,15.21,15.21,358000.0,13.1768,13.1768,12.7575,12.7575,358000.0
2007-09-10 10:00:00,15.21,15.21,15.0,15.05,428800.0,12.7575,12.7575,12.5813,12.6233,428800.0
2007-09-10 10:30:00,15.04,15.12,14.96,15.08,366500.0,12.6149,12.682,12.5478,12.6484,366500.0
2007-09-10 11:00:00,15.08,15.1,14.89,15.0,358400.0,12.6484,12.6652,12.4891,12.5813,358400.0
2007-09-10 11:30:00,15.0,15.07,14.93,15.06,149100.0,12.5813,12.64,12.5226,12.6316,149100.0
2007-09-10 12:00:00,15.06,15.11,14.95,15.08,127300.0,12.6316,12.6736,12.5394,12.6484,127300.0
2007-09-10 12:30:00,15.09,15.1,14.98,15.03,128000.0,12.6568,12.6652,12.5645,12.6065,128000.0
2007-09-10 13:00:00,15.02,15.16,14.98,15.16,126600.0,12.5981,12.7155,12.5645,12.7155,126600.0
2007-09-10 13:30:00,15.16,15.21,15.07,15.07,153200.0,12.7155,12.7575,12.64,12.64,153200.0
2007-09-10 14:00:00,15.07,15.13,15.05,15.13,132700.0,12.64,12.6904,12.6233,12.6904,132700.0
2007-09-10 14:30:00,15.13,15.19,15.1,15.17,146900.0,12.6904,12.7407,12.6652,12.7239,146900.0
2007-09-10 15:00:00,15.17,15.28,15.08,15.16,217800.0,12.7239,12.8162,12.6484,12.7155,217800.0
2007-09-10 15:30:00,15.17,15.21,15.04,15.04,380900.0,12.7239,12.7575,12.6149,12.6149,380900.0
2007-09-11 09:30:00,15.0,15.25,14.97,15.12,325800.0,12.5813,12.791,12.5562,12.682,325800.0
2007-09-11 10:00:00,15.11,15.28,15.01,15.24,315500.0,12.6736,12.8162,12.5897,12.7826,315500.0
2007-09-11 10:30:00,15.24,15.25,15.13,15.14,198600.0,12.7826,12.791,12.6904,12.6987,198600.0
2007-09-11 11:00:00,15.13,15.16,15.01,15.05,193100.0,12.6904,12.7155,12.5897,12.6233,193100.0
2007-09-11 11:30:00,15.06,15.07,14.99,15.0,113700.0,12.6316,12.64,12.5729,12.5813,113700.0
2007-09-11 12:00:00,15.0,15.08,14.98,15.05,217800.0,12.5813,12.6484,12.5645,12.6233,217800.0
2007-09-11 12:30:00,15.05,15.15,15.02,15.14,132700.0,12.6233,12.7071,12.5981,12.6987,132700.0
2007-09-11 13:00:00,15.13,15.15,15.06,15.13,105400.0,12.6904,12.7071,12.6316,12.6904,105400.0
2007-09-11 13:30:00,15.13,15.15,15.06,15.11,201800.0,12.6904,12.7071,12.6316,12.6736,201800.0
2007-09-11 14:00:00,15.11,15.22,15.11,15.2,195500.0,12.6736,12.7658,12.6736,12.7491,195500.0
2007-09-11 14:30:00,15.2,15.22,15.08,15.14,368800.0,12.7491,12.7658,12.6484,12.6987,368800.0
2007-09-11 15:00:00,15.15,15.24,15.13,15.23,256700.0,12.7071,12.7826,12.6904,12.7742,256700.0
2007-09-11 15:30:00,15.22,15.26,15.07,15.22,484900.0,12.7658,12.7994,12.64,12.7658,484900.0
2007-09-12 09:30:00,15.13,15.26,15.02,15.22,236300.0,12.6904,12.7994,12.5981,12.7658,236300.0
2007-09-12 10:00:00,15.21,15.29,15.11,15.23,215000.0,12.7575,12.8246,12.6736,12.7742,215000.0
2007-09-12 10:30:00,15.23,15.44,15.19,15.25,286100.0,12.7742,12.9504,12.7407,12.791,286100.0
2007-09-12 11:00:00,15.25,15.4,15.22,15.28,195100.0,12.791,12.9168,12.7658,12.8162,195100.0
2007-09-12 11:30:00,15.29,15.36,15.28,15.35,92200.0,12.8246,12.8833,12.8162,12.8749,92200.0
2007-09-12 12:00:00,15.35,15.37,15.23,15.25,132400.0,12.8749,12.8917,12.7742,12.791,132400.0
2007-09-12 12:30:00,15.26,15.27,15.17,15.22,90500.0,12.7994,12.8078,12.7239,12.7658,90500.0
2007-09-12 13:00:00,15.23,15.23,15.12,15.19,125400.0,12.7742,12.7742,12.682,12.7407,125400.0
2007-09-12 13:30:00,15.18,15.31,15.15,15.29,135400.0,12.7323,12.8413,12.7071,12.8246,135400.0
2007-09-12 14:00:00,15.29,15.36,15.24,15.24,149600.0,12.8246,12.8833,12.7826,12.7826,149600.0
2007-09-12 14:30:00,15.25,15.29,15.23,15.28,175800.0,12.791,12.8246,12.7742,12.8162,175800.0
2007-09-12 15:00:00,15.28,15.29,15.18,15.18,167100.0,12.8162,12.8246,12.7323,12.7323,167100.0
2007-09-12 15:30:00,15.18,15.26,15.12,15.17,330500.0,12.7323,12.7994,12.682,12.7239,330500.0
2007-09-13 09:30:00,15.32,15.36,15.1,15.2,385500.0,12.8497,12.8833,12.6652,12.7491,385500.0
2007-09-13 10:00:00,15.2,15.33,15.19,15.3,461000.0,12.7491,12.8581,12.7407,12.8329,461000.0
2007-09-13 10:30:00,15.3,15.51,15.27,15.5,304700.0,12.8329,13.0091,12.8078,13.0007,304700.0
2007-09-13 11:00:00,15.5,15.59,15.39,15.59,353200.0,13.0007,13.0762,12.9084,13.0762,353200.0
2007-09-13 11:30:00,15.59,15.6,15.45,15.55,191700.0,13.0762,13.0846,12.9588,13.0426,191700.0
2007-09-13 12:00:00,15.55,15.59,15.5,15.55,163000.0,13.0426,13.0762,13.0007,13.0426,163000.0
2007-09-13 12:30:00,15.55,15.55,15.47,15.52,174400.0,13.0426,13.0426,12.9755,13.0175,174400.0
2007-09-13 13:00:00,15.52,15.72,15.52,15.69,300000.0,13.0175,13.1852,13.0175,13.1601,300000.0
2007-09-13 13:30:00,15.69,15.77,15.67,15.68,309800.0,13.1601,13.2272,13.1433,13.1517,309800.0
2007-09-13 14:00:00,15.68,15.69,15.52,15.53,224300.0,13.1517,13.1601,13.0175,13.0259,224300.0
2007-09-13 14:30:00,15.54,15.7,15.51,15.58,250800.0,13.0342,13.1684,13.0091,13.0678,250800.0
2007-09-13 15:00:00,15.57,15.68,15.5,15.52,294000.0,13.0594,13.1517,13.0007,13.0175,294000.0
2007-09-13 15:30:00,15.53,15.67,15.49,15.52,555400.0,13.0259,13.1433,12.9923,13.0175,555400.0
2007-09-14 09:30:00,15.61,15.63,15.28,15.51,489500.0,13.093,13.1097,12.8162,13.0091,489500.0
2007-09-14 10:00:00,15.51,15.78,15.48,15.71,435000.0,13.0091,13.2355,12.9839,13.1768,435000.0
2007-09-14 10:30:00,15.71,15.98,15.7,15.72,525000.0,13.1768,13.4033,13.1684,13.1852,525000.0
2007-09-14 11:00:00,15.71,15.81,15.68,15.8,246700.0,13.1768,13.2607,13.1517,13.2523,246700.0
2007-09-14 11:30:00,15.8,16.02,15.8,15.93,299000.0,13.2523,13.4368,13.2523,13.3614,299000.0
2007-09-14 12:00:00,15.92,16.0,15.85,15.9,167700.0,13.353,13.4201,13.2943,13.3362,167700.0
2007-09-14 12:30:00,15.88,15.92,15.84,15.85,116900.0,13.3194,13.353,13.2859,13.2943,116900.0
2007-09-14 13:00:00,15.85,15.93,15.82,15.9,249500.0,13.2943,13.3614,13.2691,13.3362,249500.0
2007-09-14 13:30:00,15.9,15.92,15.83,15.87,200000.0,13.3362,13.353,13.2775,13.311,200000.0
2007-09-14 14:00:00,15.87,15.99,15.83,15.96,190700.0,13.311,13.4117,13.2775,13.3865,190700.0
2007-09-14 14:30:00,15.96,15.98,15.82,15.86,237800.0,13.3865,13.4033,13.2691,13.3026,237800.0
2007-09-14 15:00:00,15.86,16.05,15.86,16.02,251600.0,13.3026,13.462,13.3026,13.4368,251600.0
2007-09-14 15:30:00,16.03,16.07,15.95,16.01,518900.0,13.4452,13.4788,13.3781,13.4285,518900.0
2007-09-17 09:30:00,15.91,16.23,15.82,16.0,516100.0,13.3446,13.613,13.2691,13.4201,516100.0
2007-09-17 10:00:00,15.98,16.07,15.88,15.93,317500.0,13.4033,13.4788,13.3194,13.3614,317500.0
2007-09-17 10:30:00,15.94,16.03,15.89,15.91,349000.0,13.3697,13.4452,13.3278,13.3446,349000.0
2007-09-17 11:00:00,15.9,15.94,15.73,15.79,232400.0,13.3362,13.3697,13.1936,13.2439,232400.0
2007-09-17 11:30:00,15.78,15.83,15.74,15.78,128700.0,13.2355,13.2775,13.202,13.2355,128700.0
2007-09-17 12:00:00,15.78,15.82,15.73,15.82,113300.0,13.2355,13.2691,13.1936,13.2691,113300.0
2007-09-17 12:30:00,15.81,15.89,15.8,15.88,85800.0,13.2607,13.3278,13.2523,13.3194,85800.0
2007-09-17 13:00:00,15.89,15.94,15.86,15.91,89800.0,13.3278,13.3697,13.3026,13.3446,89800.0
2007-09-17 13:30:00,15.91,15.92,15.85,15.85,96300.0,13.3446,13.353,13.2943,13.2943,96300.0
2007-09-17 14:00:00,15.85,16.01,15.83,15.99,166800.0,13.2943,13.4285,13.2775,13.4117,166800.0
2007-09-17 14:30:00,15.99,16.06,15.95,16.05,161000.0,13.4117,13.4704,13.3781,13.462,161000.0
2007-09-17 15:00:00,16.05,16.22,16.02,16.16,397900.0,13.462,13.6046,13.4368,13.5543,397900.0
2007-09-17 15:30:00,16.16,16.16,16.03,16.08,347300.0,13.5543,13.5543,13.4452,13.4872,347300.0
2007-09-18 09:30:00,16.3,16.43,16.07,16.14,327800.0,13.6717,13.7807,13.4788,13.5375,327800.0
2007-09-18 10:00:00,16.14,16.16,16.05,16.14,177700.0,13.5375,13.5543,13.462,13.5375,177700.0
2007-09-18 10:30:00,16.15,16.4,16.14,16.38,234500.0,13.5459,13.7556,13.5375,13.7388,234500.0
2007-09-18 11:00:00,16.37,16.7,16.32,16.57,601500.0,13.7304,14.0072,13.6885,13.8982,601500.0
2007-09-18 11:30:00,16.57,16.58,16.37,16.37,208000.0,13.8982,13.9065,13.7304,13.7304,208000.0
2007-09-18 12:00:00,16.38,16.39,16.25,16.29,121600.0,13.7388,13.7472,13.6298,13.6633,121600.0
2007-09-18 12:30:00,16.29,16.3,16.21,16.24,97400.0,13.6633,13.6717,13.5962,13.6214,97400.0
2007-09-18 13:00:00,16.24,16.33,16.2,16.3,106600.0,13.6214,13.6969,13.5878,13.6717,106600.0
2007-09-18 13:30:00,16.3,16.46,16.3,16.45,286600.0,13.6717,13.8059,13.6717,13.7975,286600.0
2007-09-18 14:00:00,16.45,16.9,16.3,16.7,776100.0,13.7975,14.175,13.6717,14.0072,776100.0
2007-09-18 14:30:00,16.7,16.8,16.53,16.56,1158700.0,14.0072,14.0911,13.8646,13.8898,1158700.0
2007-09-18 15:00:00,16.56,16.81,16.49,16.8,843000.0,13.8898,14.0995,13.8311,14.0911,843000.0
2007-09-18 15:30:00,16.8,17.18,16.75,17.1,1534100.0,14.0911,14.4098,14.0491,14.3427,1534100.0
2007-09-19 09:30:00,17.37,18.49,17.29,18.4,1282100.0,14.5692,15.5086,14.5021,15.4331,1282100.0
2007-09-19 10:00:00,18.4,18.43,17.95,18.1,902000.0,15.4331,15.4582,15.0556,15.1815,902000.0
2007-09-19 10:30:00,18.09,18.39,17.66,18.02,830800.0,15.1731,15.4247,14.8124,15.1144,830800.0
2007-09-19 11:00:00,18.03,18.23,17.96,18.02,410400.0,15.1227,15.2905,15.064,15.1144,410400.0
2007-09-19 11:30:00,18.02,18.06,17.66,17.75,582700.0,15.1144,15.1479,14.8124,14.8879,582700.0
2007-09-19 12:00:00,17.76,17.85,17.59,17.68,360000.0,14.8963,14.9718,14.7537,14.8292,360000.0
2007-09-19 12:30:00,17.68,17.7,17.52,17.57,272900.0,14.8292,14.846,14.695,14.7369,272900.0
2007-09-19 13:00:00,17.56,17.57,17.12,17.15,370400.0,14.7285,14.7369,14.3595,14.3846,370400.0
2007-09-19 13:30:00,17.15,17.27,17.02,17.07,387700.0,14.3846,14.4853,14.2756,14.3175,387700.0
2007-09-19 14:00:00,17.06,17.13,16.85,17.05,478700.0,14.3092,14.3679,14.133,14.3008,478700.0
2007-09-19 14:30:00,17.04,17.17,16.94,17.15,271700.0,14.2924,14.4014,14.2085,14.3846,271700.0
2007-09-19 15:00:00,17.14,17.33,17.06,17.24,524600.0,14.3763,14.5356,14.3092,14.4601,524600.0
2007-09-19 15:30:00,17.24,17.35,17.14,17.26,862800.0,14.4601,14.5524,14.3763,14.4769,862800.0
2007-09-20 09:30:00,17.2,17.25,16.85,16.89,243600.0,14.4266,14.4685,14.133,14.1666,243600.0
2007-09-20 10:00:00,16.9,17.08,16.69,16.69,375700.0,14.175,14.3259,13.9988,13.9988,375700.0
2007-09-20 10:30:00,16.7,16.73,16.53,16.67,274700.0,14.0072,14.0324,13.8646,13.982,274700.0
2007-09-20 11:00:00,16.67,16.69,16.51,16.54,173500.0,13.982,13.9988,13.8478,13.873,173500.0
2007-09-20 11:30:00,16.54,16.57,16.41,16.45,198500.0,13.873,13.8982,13.764,13.7975,198500.0
2007-09-20 12:00:00,16.46,16.69,16.46,16.59,279400.0,13.8059,13.9988,13.8059,13.9149,279400.0
2007-09-20 12:30:00,16.58,16.58,16.45,16.55,133100.0,13.9065,13.9065,13.7975,13.8814,133100.0
2007-09-20 13:00:00,16.54,16.55,16.34,16.39,123000.0,13.873,13.8814,13.7052,13.7472,123000.0
2007-09-20 13:30:00,16.39,16.44,16.34,16.4,137300.0,13.7472,13.7891,13.7052,13.7556,137300.0
2007-09-20 14:00:00,16.41,16.43,16.29,16.33,128600.0,13.764,13.7807,13.6633,13.6969,128600.0
2007-09-20 14:30:00,16.33,16.33,16.07,16.12,334300.0,13.6969,13.6969,13.4788,13.5207,334300.0
2007-09-20 15:00:00,16.12,16.18,15.99,16.04,507500.0,13.5207,13.571,13.4117,13.4536,507500.0
2007-09-20 15:30:00,16.04,16.2,16.0,16.08,592600.0,13.4536,13.5878,13.4201,13.4872,592600.0
2007-09-21 09:30:00,16.42,16.66,15.92,15.94,1077500.0,13.8064,14.0082,13.386,13.4028,1077500.0
2007-09-21 10:00:00,15.95,16.14,15.88,16.02,359300.0,13.4112,13.571,13.3524,13.4701,359300.0
2007-09-21 10:30:00,16.02,16.02,15.74,15.77,380300.0,13.4701,13.4701,13.2347,13.2599,380300.0
2007-09-21 11:00:00,15.76,16.06,15.76,16.04,348700.0,13.2515,13.5037,13.2515,13.4869,348700.0
2007-09-21 11:30:00,16.04,16.05,15.9,16.0,216300.0,13.4869,13.4953,13.3692,13.4533,216300.0
2007-09-21 12:00:00,16.0,16.17,15.99,16.17,148500.0,13.4533,13.5962,13.4449,13.5962,148500.0
2007-09-21 12:30:00,16.17,16.27,16.16,16.19,141300.0,13.5962,13.6803,13.5878,13.613,141300.0
2007-09-21 13:00:00,16.19,16.24,16.17,16.18,69400.0,13.613,13.6551,13.5962,13.6046,69400.0
2007-09-21 13:30:00,16.18,16.21,16.07,16.08,99900.0,13.6046,13.6299,13.5121,13.5206,99900.0
2007-09-21 14:00:00,16.09,16.1,16.03,16.1,121600.0,13.529,13.5374,13.4785,13.5374,121600.0
2007-09-21 14:30:00,16.11,16.16,16.05,16.11,154500.0,13.5458,13.5878,13.4953,13.5458,154500.0
2007-09-21 15:00:00,16.11,16.21,16.06,16.16,234700.0,13.5458,13.6299,13.5037,13.5878,234700.0
2007-09-21 15:30:00,16.15,16.2,16.11,16.15,288000.0,13.5794,13.6215,13.5458,13.5794,288000.0
2007-09-24 09:30:00,16.1,16.16,15.7,15.78,380600.0,13.5374,13.5878,13.201,13.2683,380600.0
2007-09-24 10:00:00,15.77,15.87,15.61,15.66,399200.0,13.2599,13.344,13.1254,13.1674,399200.0
2007-09-24 10:30:00,15.67,15.7,15.46,15.57,414700.0,13.1758,13.201,12.9992,13.0917,414700.0
2007-09-24 11:00:00,15.57,15.65,15.54,15.6,220100.0,13.0917,13.159,13.0665,13.117,220100.0
2007-09-24 11:30:00,15.62,15.63,15.51,15.55,116100.0,13.1338,13.1422,13.0413,13.0749,116100.0
2007-09-24 12:00:00,15.55,15.61,15.52,15.6,119000.0,13.0749,13.1254,13.0497,13.117,119000.0
2007-09-24 12:30:00,15.6,15.62,15.49,15.5,162800.0,13.117,13.1338,13.0245,13.0329,162800.0
2007-09-24 13:00:00,15.5,15.56,15.37,15.41,414400.0,13.0329,13.0833,12.9236,12.9572,414400.0
2007-09-24 13:30:00,15.41,15.41,15.22,15.25,354500.0,12.9572,12.9572,12.7974,12.8227,354500.0
2007-09-24 14:00:00,15.26,15.31,15.11,15.13,306400.0,12.8311,12.8731,12.705,12.7218,306400.0
2007-09-24 14:30:00,15.13,15.14,15.05,15.12,357600.0,12.7218,12.7302,12.6545,12.7134,357600.0
2007-09-24 15:00:00,15.12,15.18,15.06,15.12,304400.0,12.7134,12.7638,12.6629,12.7134,304400.0
2007-09-24 15:30:00,15.12,15.14,15.01,15.05,787200.0,12.7134,12.7302,12.6209,12.6545,787200.0
2007-09-25 09:30:00,14.38,14.9,14.32,14.83,744400.0,12.0911,12.5284,12.0407,12.4695,744400.0
2007-09-25 10:00:00,14.83,15.15,14.77,14.86,836600.0,12.4695,12.7386,12.4191,12.4947,836600.0
2007-09-25 10:30:00,14.85,14.96,14.76,14.82,369100.0,12.4863,12.5788,12.4107,12.4611,369100.0
2007-09-25 11:00:00,14.83,15.05,14.68,14.69,459600.0,12.4695,12.6545,12.3434,12.3518,459600.0
2007-09-25 11:30:00,14.69,14.69,14.44,14.63,493800.0,12.3518,12.3518,12.1416,12.3014,493800.0
2007-09-25 12:00:00,14.63,14.72,14.51,14.69,327500.0,12.3014,12.377,12.2005,12.3518,327500.0
2007-09-25 12:30:00,14.69,14.8,14.63,14.77,246300.0,12.3518,12.4443,12.3014,12.4191,246300.0
2007-09-25 13:00:00,14.76,14.8,14.71,14.77,282800.0,12.4107,12.4443,12.3686,12.4191,282800.0
2007-09-25 13:30:00,14.76,14.83,14.68,14.73,335400.0,12.4107,12.4695,12.3434,12.3854,335400.0
2007-09-25 14:00:00,14.74,14.77,14.59,14.68,326300.0,12.3938,12.4191,12.2677,12.3434,326300.0
2007-09-25 14:30:00,14.68,14.69,14.6,14.68,227900.0,12.3434,12.3518,12.2761,12.3434,227900.0
2007-09-25 15:00:00,14.68,14.69,14.55,14.61,470300.0,12.3434,12.3518,12.2341,12.2845,470300.0
2007-09-25 15:30:00,14.62,14.69,14.51,14.66,793400.0,12.2929,12.3518,12.2005,12.3266,793400.0
2007-09-26 09:30:00,14.62,14.76,14.02,14.11,709900.0,12.2929,12.4107,11.7884,11.8641,709900.0
2007-09-26 10:00:00,14.11,14.17,13.95,13.99,552400.0,11.8641,11.9146,11.7296,11.7632,552400.0
2007-09-26 10:30:00,13.99,14.11,13.96,14.01,427200.0,11.7632,11.8641,11.738,11.78,427200.0
2007-09-26 11:00:00,14.01,14.16,13.98,14.07,558000.0,11.78,11.9062,11.7548,11.8305,558000.0
2007-09-26 11:30:00,14.07,14.09,13.91,13.95,294600.0,11.8305,11.8473,11.696,11.7296,294600.0
2007-09-26 12:00:00,13.95,13.95,13.72,13.72,617700.0,11.7296,11.7296,11.5362,11.5362,617700.0
2007-09-26 12:30:00,13.73,13.76,13.55,13.7,699900.0,11.5446,11.5698,11.3933,11.5194,699900.0
2007-09-26 13:00:00,13.71,13.9,13.69,13.79,706500.0,11.5278,11.6875,11.511,11.5951,706500.0
2007-09-26 13:30:00,13.78,13.78,13.55,13.65,406200.0,11.5866,11.5866,11.3933,11.4773,406200.0
2007-09-26 14:00:00,13.65,13.7,13.52,13.53,641300.0,11.4773,11.5194,11.368,11.3764,641300.0
2007-09-26 14:30:00,13.53,13.58,13.43,13.44,783900.0,11.3764,11.4185,11.2924,11.3008,783900.0
2007-09-26 15:00:00,13.44,13.64,13.42,13.6,1093500.0,11.3008,11.4689,11.2839,11.4353,1093500.0
2007-09-26 15:30:00,13.6,13.62,13.4,13.49,1421200.0,11.4353,11.4521,11.2671,11.3428,1421200.0
2007-09-27 09:30:00,13.63,13.68,13.01,13.15,952400.0,11.4605,11.5026,10.9392,11.0569,952400.0
2007-09-27 10:00:00,13.15,13.65,12.88,13.33,1294000.0,11.0569,11.4773,10.8299,11.2083,1294000.0
2007-09-27 10:30:00,13.34,13.46,13.19,13.2,403000.0,11.2167,11.3176,11.0906,11.099,403000.0
2007-09-27 11:00:00,13.2,13.25,13.12,13.19,259400.0,11.099,11.141,11.0317,11.0906,259400.0
2007-09-27 11:30:00,13.21,13.29,13.16,13.24,266600.0,11.1074,11.1746,11.0653,11.1326,266600.0
2007-09-27 12:00:00,13.24,13.28,13.19,13.26,342800.0,11.1326,11.1662,11.0906,11.1494,342800.0
2007-09-27 12:30:00,13.26,13.49,13.25,13.45,255700.0,11.1494,11.3428,11.141,11.3092,255700.0
2007-09-27 13:00:00,13.46,13.68,13.39,13.68,545000.0,11.3176,11.5026,11.2587,11.5026,545000.0
2007-09-27 13:30:00,13.68,13.95,13.58,13.86,600200.0,11.5026,11.7296,11.4185,11.6539,600200.0
2007-09-27 14:00:00,13.86,13.98,13.82,13.87,386400.0,11.6539,11.7548,11.6203,11.6623,386400.0
2007-09-27 14:30:00,13.87,13.87,13.64,13.72,376200.0,11.6623,11.6623,11.4689,11.5362,376200.0
2007-09-27 15:00:00,13.72,13.79,13.7,13.76,218900.0,11.5362,11.5951,11.5194,11.5698,218900.0
2007-09-27 15:30:00,13.75,13.83,13.54,13.68,870900.0,11.5614,11.6287,11.3848,11.5026,870900.0
2007-09-28 09:30:00,13.49,13.8,13.49,13.6,461800.0,11.3428,11.6035,11.3428,11.4353,461800.0
2007-09-28 10:00:00,13.61,13.75,13.35,13.36,448000.0,11.4437,11.5614,11.2251,11.2335,448000.0
2007-09-28 10:30:00,13.35,13.48,13.26,13.43,353500.0,11.2251,11.3344,11.1494,11.2924,353500.0
2007-09-28 11:00:00,13.42,13.49,13.4,13.46,171300.0,11.2839,11.3428,11.2671,11.3176,171300.0
2007-09-28 11:30:00,13.45,13.51,13.39,13.39,149300.0,11.3092,11.3596,11.2587,11.2587,149300.0
2007-09-28 12:00:00,13.39,13.43,13.34,13.4,143300.0,11.2587,11.2924,11.2167,11.2671,143300.0
2007-09-28 12:30:00,13.4,13.43,13.37,13.39,177000.0,11.2671,11.2924,11.2419,11.2587,177000.0
2007-09-28 13:00:00,13.4,13.43,13.32,13.4,137400.0,11.2671,11.2924,11.1999,11.2671,137400.0
2007-09-28 13:30:00,13.4,13.57,13.4,13.56,166900.0,11.2671,11.4101,11.2671,11.4017,166900.0
2007-09-28 14:00:00,13.57,13.62,13.51,13.56,226200.0,11.4101,11.4521,11.3596,11.4017,226200.0
2007-09-28 14:30:00,13.57,13.58,13.5,13.57,458800.0,11.4101,11.4185,11.3512,11.4101,458800.0
2007-09-28 15:00:00,13.57,13.68,13.51,13.63,786700.0,11.4101,11.5026,11.3596,11.4605,786700.0
2007-09-28 15:30:00,13.63,13.68,13.56,13.6,1062000.0,11.4605,11.5026,11.4017,11.4353,1062000.0
2007-10-01 09:30:00,13.9,14.34,13.8,13.99,896300.0,11.6875,12.0575,11.6035,11.7632,896300.0
2007-10-01 10:00:00,14.0,14.19,13.98,14.13,694300.0,11.7716,11.9314,11.7548,11.8809,694300.0
2007-10-01 10:30:00,14.13,14.2,14.07,14.15,1050600.0,11.8809,11.9398,11.8305,11.8978,1050600.0
2007-10-01 11:00:00,14.15,14.19,13.99,14.05,484400.0,11.8978,11.9314,11.7632,11.8137,484400.0
2007-10-01 11:30:00,14.04,14.25,14.04,14.2,365900.0,11.8053,11.9818,11.8053,11.9398,365900.0
2007-10-01 12:00:00,14.22,14.4,14.19,14.4,340700.0,11.9566,12.108,11.9314,12.108,340700.0
2007-10-01 12:30:00,14.39,14.44,14.35,14.41,269100.0,12.0996,12.1416,12.0659,12.1164,269100.0
2007-10-01 13:00:00,14.39,14.78,14.39,14.72,656500.0,12.0996,12.4275,12.0996,12.377,656500.0
2007-10-01 13:30:00,14.73,14.85,14.65,14.75,530100.0,12.3854,12.4863,12.3182,12.4023,530100.0
2007-10-01 14:00:00,14.76,14.8,14.66,14.67,497900.0,12.4107,12.4443,12.3266,12.335,497900.0
2007-10-01 14:30:00,14.66,15.01,14.65,14.97,743400.0,12.3266,12.6209,12.3182,12.5872,743400.0
2007-10-01 15:00:00,14.96,15.0,14.83,14.83,650800.0,12.5788,12.6125,12.4695,12.4695,650800.0
2007-10-01 15:30:00,14.83,14.86,14.67,14.79,1068600.0,12.4695,12.4947,12.335,12.4359,1068600.0
2007-10-02 09:30:00,15.21,16.99,15.04,16.48,2443100.0,12.789,14.2857,12.6461,13.8569,2443100.0
2007-10-02 10:00:00,16.47,16.49,15.75,15.77,2480300.0,13.8485,13.8653,13.2431,13.2599,2480300.0
2007-10-02 10:30:00,15.77,15.78,15.43,15.63,1167800.0,13.2599,13.2683,12.974,13.1422,1167800.0
2007-10-02 11:00:00,15.63,15.69,15.5,15.62,537600.0,13.1422,13.1926,13.0329,13.1338,537600.0
2007-10-02 11:30:00,15.63,15.79,15.6,15.67,358900.0,13.1422,13.2767,13.117,13.1758,358900.0
2007-10-02 12:00:00,15.68,15.78,15.6,15.75,457900.0,13.1842,13.2683,13.117,13.2431,457900.0
2007-10-02 12:30:00,15.74,15.77,15.61,15.62,307800.0,13.2347,13.2599,13.1254,13.1338,307800.0
2007-10-02 13:00:00,15.64,15.75,15.55,15.57,300300.0,13.1506,13.2431,13.0749,13.0917,300300.0
2007-10-02 13:30:00,15.57,15.81,15.55,15.76,315800.0,13.0917,13.2935,13.0749,13.2515,315800.0
2007-10-02 14:00:00,15.76,16.05,15.76,16.03,360000.0,13.2515,13.4953,13.2515,13.4785,360000.0
2007-10-02 14:30:00,16.03,16.1,15.91,16.0,519800.0,13.4785,13.5374,13.3776,13.4533,519800.0
2007-10-02 15:00:00,15.99,15.99,15.66,15.68,617000.0,13.4449,13.4449,13.1674,13.1842,617000.0
2007-10-02 15:30:00,15.68,15.7,15.44,15.49,1354700.0,13.1842,13.201,12.9824,13.0245,1354700.0
2007-10-03 09:30:00,15.46,16.18,15.43,15.98,1262000.0,12.9992,13.6046,12.974,13.4365,1262000.0
2007-10-03 10:00:00,15.98,16.18,15.89,16.17,849300.0,13.4365,13.6046,13.3608,13.5962,849300.0
2007-10-03 10:30:00,16.18,16.51,16.17,16.48,756600.0,13.6046,13.8821,13.5962,13.8569,756600.0
2007-10-03 11:00:00,16.48,16.84,16.4,16.66,1098600.0,13.8569,14.1596,13.7896,14.0082,1098600.0
2007-10-03 11:30:00,16.64,16.93,16.59,16.76,745200.0,13.9914,14.2353,13.9494,14.0923,745200.0
2007-10-03 12:00:00,16.76,16.87,16.46,16.63,557900.0,14.0923,14.1848,13.8401,13.983,557900.0
2007-10-03 12:30:00,16.62,16.63,16.44,16.49,210800.0,13.9746,13.983,13.8233,13.8653,210800.0
2007-10-03 13:00:00,16.49,16.51,16.26,16.27,362100.0,13.8653,13.8821,13.6719,13.6803,362100.0
2007-10-03 13:30:00,16.26,16.28,16.03,16.11,501900.0,13.6719,13.6887,13.4785,13.5458,501900.0
2007-10-03 14:00:00,16.11,16.14,15.84,15.98,439400.0,13.5458,13.571,13.3188,13.4365,439400.0
2007-10-03 14:30:00,15.98,15.99,15.6,15.74,496200.0,13.4365,13.4449,13.117,13.2347,496200.0
2007-10-03 15:00:00,15.73,15.92,15.67,15.72,428300.0,13.2263,13.386,13.1758,13.2179,428300.0
2007-10-03 15:30:00,15.72,16.04,15.72,15.99,598800.0,13.2179,13.4869,13.2179,13.4449,598800.0
2007-10-04 09:30:00,16.27,16.27,15.08,15.33,874300.0,13.6803,13.6803,12.6797,12.8899,874300.0
2007-10-04 10:00:00,15.33,15.38,15.01,15.02,994600.0,12.8899,12.932,12.6209,12.6293,994600.0
2007-10-04 10:30:00,15.03,15.2,14.9,15.19,625900.0,12.6377,12.7806,12.5284,12.7722,625900.0
2007-10-04 11:00:00,15.2,15.32,15.18,15.22,253400.0,12.7806,12.8815,12.7638,12.7974,253400.0
2007-10-04 11:30:00,15.22,15.26,15.02,15.03,275600.0,12.7974,12.8311,12.6293,12.6377,275600.0
2007-10-04 12:00:00,15.03,15.12,14.98,15.11,337600.0,12.6377,12.7134,12.5956,12.705,337600.0
2007-10-04 12:30:00,15.12,15.36,15.11,15.35,298900.0,12.7134,12.9152,12.705,12.9068,298900.0
2007-10-04 13:00:00,15.35,15.44,15.3,15.43,250500.0,12.9068,12.9824,12.8647,12.974,250500.0
2007-10-04 13:30:00,15.43,15.59,15.36,15.39,450500.0,12.974,13.1085,12.9152,12.9404,450500.0
2007-10-04 14:00:00,15.39,15.51,15.37,15.42,237500.0,12.9404,13.0413,12.9236,12.9656,237500.0
2007-10-04 14:30:00,15.42,15.42,15.29,15.31,252000.0,12.9656,12.9656,12.8563,12.8731,252000.0
2007-10-04 15:00:00,15.31,15.46,15.31,15.4,385100.0,12.8731,12.9992,12.8731,12.9488,385100.0
2007-10-04 15:30:00,15.41,15.48,15.38,15.42,542400.0,12.9572,13.0161,12.932,12.9656,542400.0
2007-10-05 09:30:00,15.24,15.86,15.17,15.23,841500.0,12.8143,13.3356,12.7554,12.8059,841500.0
2007-10-05 10:00:00,15.22,15.45,15.11,15.24,506800.0,12.7974,12.9908,12.705,12.8143,506800.0
2007-10-05 10:30:00,15.25,15.3,15.12,15.15,338600.0,12.8227,12.8647,12.7134,12.7386,338600.0
2007-10-05 11:00:00,15.16,15.43,15.16,15.39,270400.0,12.747,12.974,12.747,12.9404,270400.0
2007-10-05 11:30:00,15.39,15.53,15.29,15.5,349700.0,12.9404,13.0581,12.8563,13.0329,349700.0
2007-10-05 12:00:00,15.51,15.52,15.33,15.36,158700.0,13.0413,13.0497,12.8899,12.9152,158700.0
2007-10-05 12:30:00,15.37,15.44,15.34,15.4,168300.0,12.9236,12.9824,12.8983,12.9488,168300.0
2007-10-05 13:00:00,15.4,15.46,15.31,15.31,215200.0,12.9488,12.9992,12.8731,12.8731,215200.0
2007-10-05 13:30:00,15.31,15.41,15.28,15.32,273000.0,12.8731,12.9572,12.8479,12.8815,273000.0
2007-10-05 14:00:00,15.31,15.4,15.31,15.4,202700.0,12.8731,12.9488,12.8731,12.9488,202700.0
2007-10-05 14:30:00,15.4,15.5,15.38,15.43,254900.0,12.9488,13.0329,12.932,12.974,254900.0
2007-10-05 15:00:00,15.43,15.57,15.42,15.52,426400.0,12.974,13.0917,12.9656,13.0497,426400.0
2007-10-05 15:30:00,15.52,15.56,15.4,15.41,511900.0,13.0497,13.0833,12.9488,12.9572,511900.0
2007-10-08 09:30:00,15.23,15.43,15.01,15.06,384700.0,12.8059,12.974,12.6209,12.6629,384700.0
2007-10-08 10:00:00,15.06,15.2,15.05,15.11,261800.0,12.6629,12.7806,12.6545,12.705,261800.0
2007-10-08 10:30:00,15.11,15.13,15.0,15.02,215800.0,12.705,12.7218,12.6125,12.6293,215800.0
2007-10-08 11:00:00,15.02,15.02,14.84,14.85,263700.0,12.6293,12.6293,12.4779,12.4863,263700.0
2007-10-08 11:30:00,14.84,14.96,14.83,14.94,287000.0,12.4779,12.5788,12.4695,12.562,287000.0
2007-10-08 12:00:00,14.94,14.95,14.88,14.92,259800.0,12.562,12.5704,12.5116,12.5452,259800.0
2007-10-08 12:30:00,14.92,14.95,14.9,14.93,117300.0,12.5452,12.5704,12.5284,12.5536,117300.0
2007-10-08 13:00:00,14.93,14.94,14.89,14.93,98400.0,12.5536,12.562,12.52,12.5536,98400.0
2007-10-08 13:30:00,14.93,14.95,14.87,14.89,134300.0,12.5536,12.5704,12.5032,12.52,134300.0
2007-10-08 14:00:00,14.89,14.9,14.81,14.85,188700.0,12.52,12.5284,12.4527,12.4863,188700.0
2007-10-08 14:30:00,14.85,14.86,14.77,14.79,269200.0,12.4863,12.4947,12.4191,12.4359,269200.0
2007-10-08 15:00:00,14.78,14.8,14.74,14.74,285400.0,12.4275,12.4443,12.3938,12.3938,285400.0
2007-10-08 15:30:00,14.75,14.91,14.73,14.84,584400.0,12.4023,12.5368,12.3854,12.4779,584400.0
2007-10-09 09:30:00,14.89,14.95,14.53,14.8,331900.0,12.52,12.5704,12.2173,12.4443,331900.0
2007-10-09 10:00:00,14.8,14.85,14.67,14.7,232200.0,12.4443,12.4863,12.335,12.3602,232200.0
2007-10-09 10:30:00,14.7,14.7,14.52,14.67,293200.0,12.3602,12.3602,12.2089,12.335,293200.0
2007-10-09 11:00:00,14.68,14.68,14.46,14.49,227300.0,12.3434,12.3434,12.1584,12.1836,227300.0
2007-10-09 11:30:00,14.49,14.66,14.49,14.65,249200.0,12.1836,12.3266,12.1836,12.3182,249200.0
2007-10-09 12:00:00,14.66,14.73,14.62,14.7,150300.0,12.3266,12.3854,12.2929,12.3602,150300.0
2007-10-09 12:30:00,14.7,14.76,14.68,14.75,165100.0,12.3602,12.4107,12.3434,12.4023,165100.0
2007-10-09 13:00:00,14.75,14.82,14.68,14.68,1968100.0,12.4023,12.4611,12.3434,12.3434,1968100.0
2007-10-09 13:30:00,14.68,14.73,14.61,14.71,334600.0,12.3434,12.3854,12.2845,12.3686,334600.0
2007-10-09 14:00:00,14.72,14.84,14.64,14.78,462500.0,12.377,12.4779,12.3098,12.4275,462500.0
2007-10-09 14:30:00,14.78,14.93,14.77,14.91,302900.0,12.4275,12.5536,12.4191,12.5368,302900.0
2007-10-09 15:00:00,14.91,14.98,14.86,14.93,328900.0,12.5368,12.5956,12.4947,12.5536,328900.0
2007-10-09 15:30:00,14.93,15.04,14.93,14.97,550000.0,12.5536,12.6461,12.5536,12.5872,550000.0
2007-10-10 09:30:00,14.94,15.39,14.84,14.94,496300.0,12.562,12.9404,12.4779,12.562,496300.0
2007-10-10 10:00:00,14.94,15.13,14.91,15.1,422100.0,12.562,12.7218,12.5368,12.6965,422100.0
2007-10-10 10:30:00,15.1,15.34,15.09,15.16,353700.0,12.6965,12.8983,12.6881,12.747,353700.0
2007-10-10 11:00:00,15.17,15.27,15.14,15.19,288400.0,12.7554,12.8395,12.7302,12.7722,288400.0
2007-10-10 11:30:00,15.19,15.3,15.15,15.21,372100.0,12.7722,12.8647,12.7386,12.789,372100.0
2007-10-10 12:00:00,15.22,15.42,15.17,15.39,378500.0,12.7974,12.9656,12.7554,12.9404,378500.0
2007-10-10 12:30:00,15.39,15.52,15.37,15.47,290800.0,12.9404,13.0497,12.9236,13.0076,290800.0
2007-10-10 13:00:00,15.47,15.48,15.28,15.37,283500.0,13.0076,13.0161,12.8479,12.9236,283500.0
2007-10-10 13:30:00,15.37,15.53,15.37,15.51,354500.0,12.9236,13.0581,12.9236,13.0413,354500.0
2007-10-10 14:00:00,15.51,15.52,15.35,15.39,179400.0,13.0413,13.0497,12.9068,12.9404,179400.0
2007-10-10 14:30:00,15.4,15.47,15.37,15.41,204700.0,12.9488,13.0076,12.9236,12.9572,204700.0
2007-10-10 15:00:00,15.41,15.43,15.32,15.36,300200.0,12.9572,12.974,12.8815,12.9152,300200.0
2007-10-10 15:30:00,15.37,15.41,15.3,15.34,383400.0,12.9236,12.9572,12.8647,12.8983,383400.0
2007-10-11 09:30:00,15.74,16.08,15.59,15.89,621300.0,13.2347,13.5206,13.1085,13.3608,621300.0
2007-10-11 10:00:00,15.9,16.0,15.64,15.7,535800.0,13.3692,13.4533,13.1506,13.201,535800.0
2007-10-11 10:30:00,15.71,15.77,15.51,15.63,354400.0,13.2094,13.2599,13.0413,13.1422,354400.0
2007-10-11 11:00:00,15.62,15.71,15.58,15.6,252400.0,13.1338,13.2094,13.1001,13.117,252400.0
2007-10-11 11:30:00,15.61,15.62,15.53,15.53,140600.0,13.1254,13.1338,13.0581,13.0581,140600.0
2007-10-11 12:00:00,15.53,15.69,15.53,15.68,158100.0,13.0581,13.1926,13.0581,13.1842,158100.0
2007-10-11 12:30:00,15.69,15.78,15.68,15.77,169200.0,13.1926,13.2683,13.1842,13.2599,169200.0
2007-10-11 13:00:00,15.77,15.84,15.73,15.81,143100.0,13.2599,13.3188,13.2263,13.2935,143100.0
2007-10-11 13:30:00,15.81,15.84,15.71,15.84,181600.0,13.2935,13.3188,13.2094,13.3188,181600.0
2007-10-11 14:00:00,15.83,15.94,15.68,15.75,510500.0,13.3103,13.4028,13.1842,13.2431,510500.0
2007-10-11 14:30:00,15.75,15.85,15.65,15.76,324400.0,13.2431,13.3272,13.159,13.2515,324400.0
2007-10-11 15:00:00,15.75,15.77,15.4,15.4,520600.0,13.2431,13.2599,12.9488,12.9488,520600.0
2007-10-11 15:30:00,15.42,15.56,15.35,15.52,608800.0,12.9656,13.0833,12.9068,13.0497,608800.0
2007-10-12 09:30:00,15.57,15.57,15.22,15.29,316100.0,13.0917,13.0917,12.7974,12.8563,316100.0
2007-10-12 10:00:00,15.28,15.32,15.06,15.27,535600.0,12.8479,12.8815,12.6629,12.8395,535600.0
2007-10-12 10:30:00,15.26,15.33,15.15,15.16,330900.0,12.8311,12.8899,12.7386,12.747,330900.0
2007-10-12 11:00:00,15.16,15.25,15.13,15.19,495500.0,12.747,12.8227,12.7218,12.7722,495500.0
2007-10-12 11:30:00,15.19,15.23,15.15,15.16,129100.0,12.7722,12.8059,12.7386,12.747,129100.0
2007-10-12 12:00:00,15.16,15.23,15.15,15.18,215500.0,12.747,12.8059,12.7386,12.7638,215500.0
2007-10-12 12:30:00,15.17,15.24,15.14,15.19,176700.0,12.7554,12.8143,12.7302,12.7722,176700.0
2007-10-12 13:00:00,15.18,15.2,15.11,15.19,165000.0,12.7638,12.7806,12.705,12.7722,165000.0
2007-10-12 13:30:00,15.19,15.25,15.17,15.22,155900.0,12.7722,12.8227,12.7554,12.7974,155900.0
2007-10-12 14:00:00,15.21,15.31,15.2,15.26,161600.0,12.789,12.8731,12.7806,12.8311,161600.0
2007-10-12 14:30:00,15.25,15.31,15.22,15.25,186300.0,12.8227,12.8731,12.7974,12.8227,186300.0
2007-10-12 15:00:00,15.25,15.25,15.11,15.13,316200.0,12.8227,12.8227,12.705,12.7218,316200.0
2007-10-12 15:30:00,15.13,15.18,15.09,15.15,509600.0,12.7218,12.7638,12.6881,12.7386,509600.0
2007-10-15 09:30:00,15.2,15.28,14.53,14.55,487500.0,12.7806,12.8479,12.2173,12.2341,487500.0
2007-10-15 10:00:00,14.54,14.8,14.43,14.74,580800.0,12.2257,12.4443,12.1332,12.3938,580800.0
2007-10-15 10:30:00,14.74,14.86,14.64,14.72,239700.0,12.3938,12.4947,12.3098,12.377,239700.0
2007-10-15 11:00:00,14.72,14.79,14.64,14.68,244000.0,12.377,12.4359,12.3098,12.3434,244000.0
2007-10-15 11:30:00,14.67,14.7,14.53,14.56,221300.0,12.335,12.3602,12.2173,12.2425,221300.0
2007-10-15 12:00:00,14.56,14.57,14.47,14.48,234800.0,12.2425,12.2509,12.1668,12.1752,234800.0
2007-10-15 12:30:00,14.48,14.49,14.34,14.47,363400.0,12.1752,12.1836,12.0575,12.1668,363400.0
2007-10-15 13:00:00,14.46,14.49,14.37,14.42,217000.0,12.1584,12.1836,12.0827,12.1248,217000.0
2007-10-15 13:30:00,14.43,14.49,14.38,14.44,162600.0,12.1332,12.1836,12.0911,12.1416,162600.0
2007-10-15 14:00:00,14.45,14.45,14.36,14.39,166600.0,12.15,12.15,12.0743,12.0996,166600.0
2007-10-15 14:30:00,14.41,14.47,14.37,14.41,247300.0,12.1164,12.1668,12.0827,12.1164,247300.0
2007-10-15 15:00:00,14.4,14.49,14.33,14.37,355200.0,12.108,12.1836,12.0491,12.0827,355200.0
2007-10-15 15:30:00,14.37,14.47,14.31,14.47,543500.0,12.0827,12.1668,12.0323,12.1668,543500.0
2007-10-16 09:30:00,14.15,14.24,14.01,14.07,611600.0,11.8978,11.9734,11.78,11.8305,611600.0
2007-10-16 10:00:00,14.08,14.17,14.0,14.03,362500.0,11.8389,11.9146,11.7716,11.7969,362500.0
2007-10-16 10:30:00,14.04,14.13,14.01,14.09,443100.0,11.8053,11.8809,11.78,11.8473,443100.0
2007-10-16 11:00:00,14.08,14.1,14.01,14.09,227700.0,11.8389,11.8557,11.78,11.8473,227700.0
2007-10-16 11:30:00,14.1,14.18,14.08,14.1,301800.0,11.8557,11.923,11.8389,11.8557,301800.0
2007-10-16 12:00:00,14.1,14.13,14.08,14.11,406600.0,11.8557,11.8809,11.8389,11.8641,406600.0
2007-10-16 12:30:00,14.11,14.2,14.09,14.17,228400.0,11.8641,11.9398,11.8473,11.9146,228400.0
2007-10-16 13:00:00,14.17,14.17,14.08,14.1,489000.0,11.9146,11.9146,11.8389,11.8557,489000.0
2007-10-16 13:30:00,14.1,14.16,14.08,14.14,249200.0,11.8557,11.9062,11.8389,11.8893,249200.0
2007-10-16 14:00:00,14.13,14.14,14.08,14.11,274300.0,11.8809,11.8893,11.8389,11.8641,274300.0
2007-10-16 14:30:00,14.11,14.12,14.08,14.09,299800.0,11.8641,11.8725,11.8389,11.8473,299800.0
2007-10-16 15:00:00,14.09,14.11,14.05,14.07,733400.0,11.8473,11.8641,11.8137,11.8305,733400.0
2007-10-16 15:30:00,14.07,14.18,14.06,14.15,856500.0,11.8305,11.923,11.8221,11.8978,856500.0
2007-10-17 09:30:00,14.23,14.62,14.11,14.35,775700.0,11.965,12.2929,11.8641,12.0659,775700.0
2007-10-17 10:00:00,14.35,14.45,14.24,14.24,381200.0,12.0659,12.15,11.9734,11.9734,381200.0
2007-10-17 10:30:00,14.25,14.35,14.1,14.12,350500.0,11.9818,12.0659,11.8557,11.8725,350500.0
2007-10-17 11:00:00,14.11,14.12,14.02,14.05,202600.0,11.8641,11.8725,11.7884,11.8137,202600.0
2007-10-17 11:30:00,14.05,14.21,14.04,14.17,174300.0,11.8137,11.9482,11.8053,11.9146,174300.0
2007-10-17 12:00:00,14.17,14.18,14.01,14.02,201700.0,11.9146,11.923,11.78,11.7884,201700.0
2007-10-17 12:30:00,14.03,14.07,13.81,13.84,501700.0,11.7969,11.8305,11.6119,11.6371,501700.0
2007-10-17 13:00:00,13.84,13.86,13.75,13.78,241600.0,11.6371,11.6539,11.5614,11.5866,241600.0
2007-10-17 13:30:00,13.78,13.89,13.66,13.71,244200.0,11.5866,11.6791,11.4857,11.5278,244200.0
2007-10-17 14:00:00,13.72,13.73,13.6,13.68,342900.0,11.5362,11.5446,11.4353,11.5026,342900.0
2007-10-17 14:30:00,13.68,13.68,13.54,13.66,411400.0,11.5026,11.5026,11.3848,11.4857,411400.0
2007-10-17 15:00:00,13.66,13.77,13.66,13.73,430400.0,11.4857,11.5782,11.4857,11.5446,430400.0
2007-10-17 15:30:00,13.73,13.76,13.63,13.73,697600.0,11.5446,11.5698,11.4605,11.5446,697600.0
2007-10-18 09:30:00,13.6,13.7,13.34,13.51,432400.0,11.4353,11.5194,11.2167,11.3596,432400.0
2007-10-18 10:00:00,13.51,13.56,13.38,13.43,401400.0,11.3596,11.4017,11.2503,11.2924,401400.0
2007-10-18 10:30:00,13.43,13.55,13.42,13.46,325300.0,11.2924,11.3933,11.2839,11.3176,325300.0
2007-10-18 11:00:00,13.45,13.53,13.41,13.47,312600.0,11.3092,11.3764,11.2755,11.326,312600.0
2007-10-18 11:30:00,13.47,13.62,13.46,13.61,253400.0,11.326,11.4521,11.3176,11.4437,253400.0
2007-10-18 12:00:00,13.61,13.73,13.55,13.63,349800.0,11.4437,11.5446,11.3933,11.4605,349800.0
2007-10-18 12:30:00,13.62,13.87,13.61,13.78,462000.0,11.4521,11.6623,11.4437,11.5866,462000.0
2007-10-18 13:00:00,13.78,13.83,13.68,13.78,312700.0,11.5866,11.6287,11.5026,11.5866,312700.0
2007-10-18 13:30:00,13.78,14.01,13.76,14.01,769900.0,11.5866,11.78,11.5698,11.78,769900.0
2007-10-18 14:00:00,14.02,14.09,13.82,13.82,543500.0,11.7884,11.8473,11.6203,11.6203,543500.0
2007-10-18 14:30:00,13.81,14.01,13.8,13.9,572700.0,11.6119,11.78,11.6035,11.6875,572700.0
2007-10-18 15:00:00,13.9,13.97,13.8,13.8,1009500.0,11.6875,11.7464,11.6035,11.6035,1009500.0
2007-10-18 15:30:00,13.8,13.84,13.72,13.83,1131100.0,11.6035,11.6371,11.5362,11.6287,1131100.0
2007-10-19 09:30:00,13.67,14.05,13.53,13.92,1342800.0,11.4942,11.8137,11.3764,11.7044,1342800.0
2007-10-19 10:00:00,13.91,13.94,13.71,13.86,620700.0,11.696,11.7212,11.5278,11.6539,620700.0
2007-10-19 10:30:00,13.86,13.92,13.62,13.7,719100.0,11.6539,11.7044,11.4521,11.5194,719100.0
2007-10-19 11:00:00,13.7,13.9,13.65,13.89,279400.0,11.5194,11.6875,11.4773,11.6791,279400.0
2007-10-19 11:30:00,13.89,13.95,13.68,13.81,265800.0,11.6791,11.7296,11.5026,11.6119,265800.0
2007-10-19 12:00:00,13.81,13.9,13.78,13.84,702600.0,11.6119,11.6875,11.5866,11.6371,702600.0
2007-10-19 12:30:00,13.84,14.0,13.84,13.95,348900.0,11.6371,11.7716,11.6371,11.7296,348900.0
2007-10-19 13:00:00,13.95,13.96,13.78,13.82,172400.0,11.7296,11.738,11.5866,11.6203,172400.0
2007-10-19 13:30:00,13.82,13.88,13.77,13.82,129900.0,11.6203,11.6707,11.5782,11.6203,129900.0
2007-10-19 14:00:00,13.82,13.9,13.71,13.87,357600.0,11.6203,11.6875,11.5278,11.6623,357600.0
2007-10-19 14:30:00,13.88,13.92,13.74,13.74,475200.0,11.6707,11.7044,11.553,11.553,475200.0
2007-10-19 15:00:00,13.74,13.8,13.65,13.66,432800.0,11.553,11.6035,11.4773,11.4857,432800.0
2007-10-19 15:30:00,13.66,13.8,13.63,13.68,1000300.0,11.4857,11.6035,11.4605,11.5026,1000300.0
2007-10-22 09:30:00,13.41,14.15,13.32,14.1,575200.0,11.2755,11.8978,11.1999,11.8557,575200.0
2007-10-22 10:00:00,14.09,14.2,13.95,14.11,868000.0,11.8473,11.9398,11.7296,11.8641,868000.0
2007-10-22 10:30:00,14.12,14.66,14.05,14.45,990800.0,11.8725,12.3266,11.8137,12.15,990800.0
2007-10-22 11:00:00,14.44,14.46,14.3,14.43,539000.0,12.1416,12.1584,12.0239,12.1332,539000.0
2007-10-22 11:30:00,14.43,14.6,14.42,14.53,472400.0,12.1332,12.2761,12.1248,12.2173,472400.0
2007-10-22 12:00:00,14.53,14.56,14.47,14.5,383100.0,12.2173,12.2425,12.1668,12.192,383100.0
2007-10-22 12:30:00,14.5,14.64,14.49,14.63,419500.0,12.192,12.3098,12.1836,12.3014,419500.0
2007-10-22 13:00:00,14.62,14.99,14.62,14.86,735400.0,12.2929,12.6041,12.2929,12.4947,735400.0
2007-10-22 13:30:00,14.86,14.9,14.64,14.64,675100.0,12.4947,12.5284,12.3098,12.3098,675100.0
2007-10-22 14:00:00,14.65,14.77,14.59,14.61,554600.0,12.3182,12.4191,12.2677,12.2845,554600.0
2007-10-22 14:30:00,14.6,14.69,14.5,14.53,696100.0,12.2761,12.3518,12.192,12.2173,696100.0
2007-10-22 15:00:00,14.53,14.67,14.45,14.66,749600.0,12.2173,12.335,12.15,12.3266,749600.0
2007-10-22 15:30:00,14.66,14.89,14.66,14.89,970400.0,12.3266,12.52,12.3266,12.52,970400.0
2007-10-23 09:30:00,15.2,15.35,14.86,14.92,949200.0,12.7806,12.9068,12.4947,12.5452,949200.0
2007-10-23 10:00:00,14.92,15.13,14.86,14.92,657700.0,12.5452,12.7218,12.4947,12.5452,657700.0
2007-10-23 10:30:00,14.92,14.94,14.84,14.88,452800.0,12.5452,12.562,12.4779,12.5116,452800.0
2007-10-23 11:00:00,14.88,14.9,14.65,14.69,487200.0,12.5116,12.5284,12.3182,12.3518,487200.0
2007-10-23 11:30:00,14.69,14.76,14.64,14.67,350600.0,12.3518,12.4107,12.3098,12.335,350600.0
2007-10-23 12:00:00,14.68,14.71,14.62,14.65,247200.0,12.3434,12.3686,12.2929,12.3182,247200.0
2007-10-23 12:30:00,14.66,14.68,14.56,14.6,249100.0,12.3266,12.3434,12.2425,12.2761,249100.0
2007-10-23 13:00:00,14.6,14.73,14.58,14.63,229200.0,12.2761,12.3854,12.2593,12.3014,229200.0
2007-10-23 13:30:00,14.63,14.75,14.62,14.74,212800.0,12.3014,12.4023,12.2929,12.3938,212800.0
2007-10-23 14:00:00,14.73,14.87,14.69,14.83,274300.0,12.3854,12.5032,12.3518,12.4695,274300.0
2007-10-23 14:30:00,14.83,14.84,14.52,14.56,375800.0,12.4695,12.4779,12.2089,12.2425,375800.0
2007-10-23 15:00:00,14.56,14.6,14.52,14.57,486400.0,12.2425,12.2761,12.2089,12.2509,486400.0
2007-10-23 15:30:00,14.57,14.94,14.51,14.87,867300.0,12.2509,12.562,12.2005,12.5032,867300.0
2007-10-24 09:30:00,14.84,14.95,14.59,14.87,450300.0,12.4779,12.5704,12.2677,12.5032,450300.0
2007-10-24 10:00:00,14.86,14.9,14.68,14.82,856700.0,12.4947,12.5284,12.3434,12.4611,856700.0
2007-10-24 10:30:00,14.81,14.99,14.57,14.68,561400.0,12.4527,12.6041,12.2509,12.3434,561400.0
2007-10-24 11:00:00,14.68,14.76,14.48,14.6,495900.0,12.3434,12.4107,12.1752,12.2761,495900.0
2007-10-24 11:30:00,14.6,14.72,14.5,14.69,304300.0,12.2761,12.377,12.192,12.3518,304300.0
2007-10-24 12:00:00,14.69,14.76,14.55,14.74,766900.0,12.3518,12.4107,12.2341,12.3938,766900.0
2007-10-24 12:30:00,14.74,14.8,14.7,14.79,223200.0,12.3938,12.4443,12.3602,12.4359,223200.0
2007-10-24 13:00:00,14.8,14.85,14.72,14.78,270900.0,12.4443,12.4863,12.377,12.4275,270900.0
2007-10-24 13:30:00,14.79,14.79,14.54,14.64,208300.0,12.4359,12.4359,12.2257,12.3098,208300.0
2007-10-24 14:00:00,14.64,14.64,14.27,14.52,727500.0,12.3098,12.3098,11.9987,12.2089,727500.0
2007-10-24 14:30:00,14.52,14.7,14.5,14.7,460500.0,12.2089,12.3602,12.192,12.3602,460500.0
2007-10-24 15:00:00,14.7,14.87,14.66,14.87,478000.0,12.3602,12.5032,12.3266,12.5032,478000.0
2007-10-24 15:30:00,14.86,14.99,14.71,14.98,880300.0,12.4947,12.6041,12.3686,12.5956,880300.0
2007-10-25 09:30:00,14.8,15.1,14.59,14.98,573300.0,12.4443,12.6965,12.2677,12.5956,573300.0
2007-10-25 10:00:00,15.0,15.5,14.99,15.22,1181800.0,12.6125,13.0329,12.6041,12.7974,1181800.0
2007-10-25 10:30:00,15.22,15.35,15.01,15.3,407400.0,12.7974,12.9068,12.6209,12.8647,407400.0
2007-10-25 11:00:00,15.3,15.35,14.93,14.96,578700.0,12.8647,12.9068,12.5536,12.5788,578700.0
2007-10-25 11:30:00,14.96,15.03,14.87,14.88,454400.0,12.5788,12.6377,12.5032,12.5116,454400.0
2007-10-25 12:00:00,14.88,14.88,14.68,14.81,525500.0,12.5116,12.5116,12.3434,12.4527,525500.0
2007-10-25 12:30:00,14.81,14.82,14.67,14.72,399300.0,12.4527,12.4611,12.335,12.377,399300.0
2007-10-25 13:00:00,14.72,14.78,14.59,14.71,557400.0,12.377,12.4275,12.2677,12.3686,557400.0
2007-10-25 13:30:00,14.72,14.81,14.33,14.42,803600.0,12.377,12.4527,12.0491,12.1248,803600.0
2007-10-25 14:00:00,14.44,14.48,14.3,14.45,583600.0,12.1416,12.1752,12.0239,12.15,583600.0
2007-10-25 14:30:00,14.45,14.57,14.43,14.54,496900.0,12.15,12.2509,12.1332,12.2257,496900.0
2007-10-25 15:00:00,14.54,14.56,14.41,14.44,415500.0,12.2257,12.2425,12.1164,12.1416,415500.0
2007-10-25 15:30:00,14.45,14.53,14.4,14.53,853600.0,12.15,12.2173,12.108,12.2173,853600.0
2007-10-26 09:30:00,14.79,15.21,14.79,15.08,599000.0,12.4359,12.789,12.4359,12.6797,599000.0
2007-10-26 10:00:00,15.07,15.31,15.05,15.31,757300.0,12.6713,12.8731,12.6545,12.8731,757300.0
2007-10-26 10:30:00,15.3,15.39,14.84,15.06,507700.0,12.8647,12.9404,12.4779,12.6629,507700.0
2007-10-26 11:00:00,15.06,15.19,14.93,15.13,355300.0,12.6629,12.7722,12.5536,12.7218,355300.0
2007-10-26 11:30:00,15.12,15.18,14.95,14.96,272900.0,12.7134,12.7638,12.5704,12.5788,272900.0
2007-10-26 12:00:00,14.96,14.99,14.86,14.94,417900.0,12.5788,12.6041,12.4947,12.562,417900.0
2007-10-26 12:30:00,14.94,15.0,14.84,14.84,251900.0,12.562,12.6125,12.4779,12.4779,251900.0
2007-10-26 13:00:00,14.85,14.87,14.8,14.84,253500.0,12.4863,12.5032,12.4443,12.4779,253500.0
2007-10-26 13:30:00,14.83,14.87,14.72,14.85,220300.0,12.4695,12.5032,12.377,12.4863,220300.0
2007-10-26 14:00:00,14.85,15.01,14.82,14.9,591700.0,12.4863,12.6209,12.4611,12.5284,591700.0
2007-10-26 14:30:00,14.9,15.18,14.89,15.14,710700.0,12.5284,12.7638,12.52,12.7302,710700.0
2007-10-26 15:00:00,15.14,15.29,15.12,15.2,722800.0,12.7302,12.8563,12.7134,12.7806,722800.0
2007-10-26 15:30:00,15.21,15.4,15.2,15.29,982200.0,12.789,12.9488,12.7806,12.8563,982200.0
2007-10-29 09:30:00,15.47,15.48,15.18,15.19,537900.0,13.0076,13.0161,12.7638,12.7722,537900.0
2007-10-29 10:00:00,15.19,15.22,14.93,15.06,515500.0,12.7722,12.7974,12.5536,12.6629,515500.0
2007-10-29 10:30:00,15.06,15.1,14.9,14.94,414000.0,12.6629,12.6965,12.5284,12.562,414000.0
2007-10-29 11:00:00,14.92,15.03,14.85,14.98,439800.0,12.5452,12.6377,12.4863,12.5956,439800.0
2007-10-29 11:30:00,14.99,15.06,14.96,14.96,170300.0,12.6041,12.6629,12.5788,12.5788,170300.0
2007-10-29 12:00:00,14.96,14.98,14.93,14.93,170800.0,12.5788,12.5956,12.5536,12.5536,170800.0
2007-10-29 12:30:00,14.94,14.94,14.9,14.92,114600.0,12.562,12.562,12.5284,12.5452,114600.0
2007-10-29 13:00:00,14.91,14.97,14.89,14.95,166000.0,12.5368,12.5872,12.52,12.5704,166000.0
2007-10-29 13:30:00,14.94,15.09,14.94,15.08,195000.0,12.562,12.6881,12.562,12.6797,195000.0
2007-10-29 14:00:00,15.08,15.18,15.03,15.1,449300.0,12.6797,12.7638,12.6377,12.6965,449300.0
2007-10-29 14:30:00,15.09,15.2,15.05,15.19,368200.0,12.6881,12.7806,12.6545,12.7722,368200.0
2007-10-29 15:00:00,15.2,15.23,15.12,15.14,375200.0,12.7806,12.8059,12.7134,12.7302,375200.0
2007-10-29 15:30:00,15.14,15.19,15.12,15.14,493700.0,12.7302,12.7722,12.7134,12.7302,493700.0
2007-10-30 09:30:00,15.1,15.12,14.92,15.01,265900.0,12.6965,12.7134,12.5452,12.6209,265900.0
2007-10-30 10:00:00,15.0,15.05,14.83,14.96,298500.0,12.6125,12.6545,12.4695,12.5788,298500.0
2007-10-30 10:30:00,14.94,15.02,14.85,15.02,175400.0,12.562,12.6293,12.4863,12.6293,175400.0
2007-10-30 11:00:00,15.01,15.05,14.86,14.87,202000.0,12.6209,12.6545,12.4947,12.5032,202000.0
2007-10-30 11:30:00,14.86,14.93,14.8,14.87,208900.0,12.4947,12.5536,12.4443,12.5032,208900.0
2007-10-30 12:00:00,14.86,15.05,14.85,14.98,143000.0,12.4947,12.6545,12.4863,12.5956,143000.0
2007-10-30 12:30:00,14.98,15.24,14.97,15.22,208300.0,12.5956,12.8143,12.5872,12.7974,208300.0
2007-10-30 13:00:00,15.22,15.37,15.22,15.33,327100.0,12.7974,12.9236,12.7974,12.8899,327100.0
2007-10-30 13:30:00,15.33,15.43,15.32,15.39,174900.0,12.8899,12.974,12.8815,12.9404,174900.0
2007-10-30 14:00:00,15.38,15.39,15.25,15.26,254900.0,12.932,12.9404,12.8227,12.8311,254900.0
2007-10-30 14:30:00,15.27,15.34,15.26,15.31,202800.0,12.8395,12.8983,12.8311,12.8731,202800.0
2007-10-30 15:00:00,15.31,15.42,15.28,15.33,257200.0,12.8731,12.9656,12.8479,12.8899,257200.0
2007-10-30 15:30:00,15.33,15.35,15.23,15.25,374800.0,12.8899,12.9068,12.8059,12.8227,374800.0
2007-10-31 09:30:00,15.29,15.65,15.11,15.3,455700.0,12.8563,13.159,12.705,12.8647,455700.0
2007-10-31 10:00:00,15.31,15.56,15.31,15.43,449000.0,12.8731,13.0833,12.8731,12.974,449000.0
2007-10-31 10:30:00,15.43,15.53,15.37,15.5,248800.0,12.974,13.0581,12.9236,13.0329,248800.0
2007-10-31 11:00:00,15.51,15.52,15.38,15.44,186300.0,13.0413,13.0497,12.932,12.9824,186300.0
2007-10-31 11:30:00,15.44,15.45,15.38,15.44,144600.0,12.9824,12.9908,12.932,12.9824,144600.0
2007-10-31 12:00:00,15.44,15.54,15.41,15.42,234700.0,12.9824,13.0665,12.9572,12.9656,234700.0
2007-10-31 12:30:00,15.44,15.53,15.43,15.51,122800.0,12.9824,13.0581,12.974,13.0413,122800.0
2007-10-31 13:00:00,15.51,15.59,15.51,15.57,201600.0,13.0413,13.1085,13.0413,13.0917,201600.0
2007-10-31 13:30:00,15.57,15.67,15.54,15.67,240800.0,13.0917,13.1758,13.0665,13.1758,240800.0
2007-10-31 14:00:00,15.68,15.69,14.78,14.87,812600.0,13.1842,13.1926,12.4275,12.5032,812600.0
2007-10-31 14:30:00,14.87,15.42,14.86,15.29,993600.0,12.5032,12.9656,12.4947,12.8563,993600.0
2007-10-31 15:00:00,15.29,15.39,14.86,14.96,706300.0,12.8563,12.9404,12.4947,12.5788,706300.0
2007-10-31 15:30:00,14.96,15.01,14.77,14.8,1375700.0,12.5788,12.6209,12.4191,12.4443,1375700.0
2007-11-01 09:30:00,14.36,14.43,14.05,14.36,789400.0,12.0743,12.1332,11.8137,12.0743,789400.0
2007-11-01 10:00:00,14.36,14.38,14.1,14.22,535500.0,12.0743,12.0911,11.8557,11.9566,535500.0
2007-11-01 10:30:00,14.22,14.4,14.19,14.36,374300.0,11.9566,12.108,11.9314,12.0743,374300.0
2007-11-01 11:00:00,14.37,14.37,14.2,14.23,411700.0,12.0827,12.0827,11.9398,11.965,411700.0
2007-11-01 11:30:00,14.22,14.26,14.08,14.25,528800.0,11.9566,11.9902,11.8389,11.9818,528800.0
2007-11-01 12:00:00,14.27,14.34,14.24,14.3,315300.0,11.9987,12.0575,11.9734,12.0239,315300.0
2007-11-01 12:30:00,14.3,14.36,14.28,14.32,276200.0,12.0239,12.0743,12.0071,12.0407,276200.0
2007-11-01 13:00:00,14.32,14.33,14.23,14.25,273000.0,12.0407,12.0491,11.965,11.9818,273000.0
2007-11-01 13:30:00,14.25,14.3,14.22,14.24,334600.0,11.9818,12.0239,11.9566,11.9734,334600.0
2007-11-01 14:00:00,14.24,14.28,14.17,14.18,379300.0,11.9734,12.0071,11.9146,11.923,379300.0
2007-11-01 14:30:00,14.18,14.32,14.15,14.26,258700.0,11.923,12.0407,11.8978,11.9902,258700.0
2007-11-01 15:00:00,14.26,14.39,14.19,14.2,508900.0,11.9902,12.0996,11.9314,11.9398,508900.0
2007-11-01 15:30:00,14.21,14.29,14.16,14.24,1027500.0,11.9482,12.0155,11.9062,11.9734,1027500.0
2007-11-02 09:30:00,14.23,14.36,14.07,14.18,603100.0,11.965,12.0743,11.8305,11.923,603100.0
2007-11-02 10:00:00,14.17,14.22,13.89,14.02,626700.0,11.9146,11.9566,11.6791,11.7884,626700.0
2007-11-02 10:30:00,14.03,14.17,13.99,14.02,357700.0,11.7969,11.9146,11.7632,11.7884,357700.0
2007-11-02 11:00:00,14.01,14.05,13.85,13.9,288100.0,11.78,11.8137,11.6455,11.6875,288100.0
2007-11-02 11:30:00,13.9,13.95,13.74,13.74,588300.0,11.6875,11.7296,11.553,11.553,588300.0
2007-11-02 12:00:00,13.74,13.91,13.72,13.86,392400.0,11.553,11.696,11.5362,11.6539,392400.0
2007-11-02 12:30:00,13.86,14.08,13.84,14.07,403800.0,11.6539,11.8389,11.6371,11.8305,403800.0
2007-11-02 13:00:00,14.08,14.27,13.9,13.91,434000.0,11.8389,11.9987,11.6875,11.696,434000.0
2007-11-02 13:30:00,13.91,13.93,13.66,13.74,495800.0,11.696,11.7128,11.4857,11.553,495800.0
2007-11-02 14:00:00,13.74,13.76,13.6,13.62,418900.0,11.553,11.5698,11.4353,11.4521,418900.0
2007-11-02 14:30:00,13.63,13.66,13.5,13.54,485000.0,11.4605,11.4857,11.3512,11.3848,485000.0
2007-11-02 15:00:00,13.53,13.61,13.48,13.52,560300.0,11.3764,11.4437,11.3344,11.368,560300.0
2007-11-02 15:30:00,13.52,13.65,13.42,13.6,1310800.0,11.368,11.4773,11.2839,11.4353,1310800.0
2007-11-05 09:30:00,13.04,13.65,13.01,13.6,796800.0,10.9644,11.4773,10.9392,11.4353,796800.0
2007-11-05 10:00:00,13.59,13.68,13.35,13.4,592000.0,11.4269,11.5026,11.2251,11.2671,592000.0
2007-11-05 10:30:00,13.4,13.63,13.14,13.56,331800.0,11.2671,11.4605,11.0485,11.4017,331800.0
2007-11-05 11:00:00,13.56,13.63,13.5,13.5,317000.0,11.4017,11.4605,11.3512,11.3512,317000.0
2007-11-05 11:30:00,13.5,13.51,13.4,13.41,267400.0,11.3512,11.3596,11.2671,11.2755,267400.0
2007-11-05 12:00:00,13.41,13.42,13.32,13.36,203300.0,11.2755,11.2839,11.1999,11.2335,203300.0
2007-11-05 12:30:00,13.36,13.37,13.24,13.29,287100.0,11.2335,11.2419,11.1326,11.1746,287100.0
2007-11-05 13:00:00,13.3,13.35,13.27,13.28,256300.0,11.183,11.2251,11.1578,11.1662,256300.0
2007-11-05 13:30:00,13.28,13.35,13.15,13.17,256100.0,11.1662,11.2251,11.0569,11.0737,256100.0
2007-11-05 14:00:00,13.18,13.23,13.08,13.09,365800.0,11.0821,11.1242,10.9981,11.0065,365800.0
2007-11-05 14:30:00,13.08,13.09,12.98,13.02,703300.0,10.9981,11.0065,10.914,10.9476,703300.0
2007-11-05 15:00:00,13.02,13.25,13.01,13.18,844200.0,10.9476,11.141,10.9392,11.0821,844200.0
2007-11-05 15:30:00,13.18,13.21,13.02,13.02,1174700.0,11.0821,11.1074,10.9476,10.9476,1174700.0
2007-11-06 09:30:00,13.08,13.15,12.8,12.95,555200.0,10.9981,11.0569,10.7626,10.8888,555200.0
2007-11-06 10:00:00,12.94,13.1,12.91,13.06,410400.0,10.8803,11.0149,10.8551,10.9812,410400.0
2007-11-06 10:30:00,13.06,13.08,12.93,12.98,317800.0,10.9812,10.9981,10.8719,10.914,317800.0
2007-11-06 11:00:00,12.98,13.0,12.93,12.95,285200.0,10.914,10.9308,10.8719,10.8888,285200.0
2007-11-06 11:30:00,12.94,13.0,12.91,12.97,261100.0,10.8803,10.9308,10.8551,10.9056,261100.0
2007-11-06 12:00:00,12.96,13.05,12.93,13.04,180800.0,10.8972,10.9728,10.8719,10.9644,180800.0
2007-11-06 12:30:00,13.05,13.32,13.02,13.32,347200.0,10.9728,11.1999,10.9476,11.1999,347200.0
2007-11-06 13:00:00,13.31,13.44,13.3,13.38,431700.0,11.1915,11.3008,11.183,11.2503,431700.0
2007-11-06 13:30:00,13.37,13.43,13.27,13.28,193300.0,11.2419,11.2924,11.1578,11.1662,193300.0
2007-11-06 14:00:00,13.28,13.3,13.19,13.21,242400.0,11.1662,11.183,11.0906,11.1074,242400.0
2007-11-06 14:30:00,13.21,13.27,13.2,13.22,222700.0,11.1074,11.1578,11.099,11.1158,222700.0
2007-11-06 15:00:00,13.24,13.28,13.14,13.28,246500.0,11.1326,11.1662,11.0485,11.1662,246500.0
2007-11-06 15:30:00,13.28,13.4,13.21,13.4,356800.0,11.1662,11.2671,11.1074,11.2671,356800.0
2007-11-07 09:30:00,13.1,13.32,13.01,13.13,362000.0,11.0149,11.1999,10.9392,11.0401,362000.0
2007-11-07 10:00:00,13.13,13.29,13.13,13.14,215100.0,11.0401,11.1746,11.0401,11.0485,215100.0
2007-11-07 10:30:00,13.14,13.22,13.06,13.1,309300.0,11.0485,11.1158,10.9812,11.0149,309300.0
2007-11-07 11:00:00,13.1,13.18,13.06,13.15,286000.0,11.0149,11.0821,10.9812,11.0569,286000.0
2007-11-07 11:30:00,13.16,13.19,13.11,13.13,179500.0,11.0653,11.0906,11.0233,11.0401,179500.0
2007-11-07 12:00:00,13.13,13.19,13.08,13.18,289000.0,11.0401,11.0906,10.9981,11.0821,289000.0
2007-11-07 12:30:00,13.19,13.25,13.09,13.13,184600.0,11.0906,11.141,11.0065,11.0401,184600.0
2007-11-07 13:00:00,13.12,13.18,13.01,13.1,328100.0,11.0317,11.0821,10.9392,11.0149,328100.0
2007-11-07 13:30:00,13.09,13.12,13.0,13.03,304000.0,11.0065,11.0317,10.9308,10.956,304000.0
2007-11-07 14:00:00,13.03,13.06,12.95,13.05,269600.0,10.956,10.9812,10.8888,10.9728,269600.0
2007-11-07 14:30:00,13.05,13.13,12.98,13.01,230300.0,10.9728,11.0401,10.914,10.9392,230300.0
2007-11-07 15:00:00,13.01,13.08,12.96,13.01,251900.0,10.9392,10.9981,10.8972,10.9392,251900.0
2007-11-07 15:30:00,13.01,13.03,12.81,12.82,641600.0,10.9392,10.956,10.771,10.7794,641600.0
2007-11-08 09:30:00,12.81,12.98,12.52,12.74,430700.0,10.771,10.914,10.5272,10.7122,430700.0
2007-11-08 10:00:00,12.74,12.76,12.45,12.61,492100.0,10.7122,10.729,10.4683,10.6029,492100.0
2007-11-08 10:30:00,12.61,12.68,12.53,12.67,289300.0,10.6029,10.6617,10.5356,10.6533,289300.0
2007-11-08 11:00:00,12.68,12.75,12.52,12.59,242200.0,10.6617,10.7206,10.5272,10.5861,242200.0
2007-11-08 11:30:00,12.57,12.6,12.41,12.46,280600.0,10.5692,10.5945,10.4347,10.4767,280600.0
2007-11-08 12:00:00,12.45,12.46,12.3,12.31,392500.0,10.4683,10.4767,10.3422,10.3506,392500.0
2007-11-08 12:30:00,12.31,12.37,12.17,12.26,387400.0,10.3506,10.4011,10.2329,10.3086,387400.0
2007-11-08 13:00:00,12.26,12.32,12.15,12.27,448900.0,10.3086,10.359,10.2161,10.317,448900.0
2007-11-08 13:30:00,12.27,12.42,12.22,12.42,392300.0,10.317,10.4431,10.275,10.4431,392300.0
2007-11-08 14:00:00,12.41,12.46,12.35,12.39,320000.0,10.4347,10.4767,10.3843,10.4179,320000.0
2007-11-08 14:30:00,12.39,12.43,12.25,12.35,324200.0,10.4179,10.4515,10.3002,10.3843,324200.0
2007-11-08 15:00:00,12.35,12.62,12.31,12.59,414900.0,10.3843,10.6113,10.3506,10.5861,414900.0
2007-11-08 15:30:00,12.6,12.72,12.56,12.64,632600.0,10.5945,10.6954,10.5608,10.6281,632600.0
2007-11-09 09:30:00,12.26,12.46,12.25,12.38,321200.0,10.3086,10.4767,10.3002,10.4095,321200.0
2007-11-09 10:00:00,12.38,12.59,12.33,12.51,483800.0,10.4095,10.5861,10.3674,10.5188,483800.0
2007-11-09 10:30:00,12.52,12.67,12.47,12.52,350600.0,10.5272,10.6533,10.4852,10.5272,350600.0
2007-11-09 11:00:00,12.52,12.6,12.35,12.5,345700.0,10.5272,10.5945,10.3843,10.5104,345700.0
2007-11-09 11:30:00,12.51,12.77,12.5,12.74,280100.0,10.5188,10.7374,10.5104,10.7122,280100.0
2007-11-09 12:00:00,12.74,12.89,12.67,12.88,235900.0,10.7122,10.8383,10.6533,10.8299,235900.0
2007-11-09 12:30:00,12.89,13.05,12.85,12.98,327500.0,10.8383,10.9728,10.8047,10.914,327500.0
2007-11-09 13:00:00,12.98,12.99,12.88,12.92,226400.0,10.914,10.9224,10.8299,10.8635,226400.0
2007-11-09 13:30:00,12.93,12.97,12.85,12.94,252700.0,10.8719,10.9056,10.8047,10.8803,252700.0
2007-11-09 14:00:00,12.95,13.05,12.91,13.05,301200.0,10.8888,10.9728,10.8551,10.9728,301200.0
2007-11-09 14:30:00,13.05,13.2,13.01,13.16,415300.0,10.9728,11.099,10.9392,11.0653,415300.0
2007-11-09 15:00:00,13.16,13.22,13.11,13.16,360400.0,11.0653,11.1158,11.0233,11.0653,360400.0
2007-11-09 15:30:00,13.17,13.18,12.91,12.92,702300.0,11.0737,11.0821,10.8551,10.8635,702300.0
2007-11-12 09:30:00,12.7,13.15,12.7,12.92,337700.0,10.6785,11.0569,10.6785,10.8635,337700.0
2007-11-12 10:00:00,12.9,13.07,12.82,13.02,255100.0,10.8467,10.9897,10.7794,10.9476,255100.0
2007-11-12 10:30:00,13.03,13.36,12.99,13.36,246000.0,10.956,11.2335,10.9224,11.2335,246000.0
2007-11-12 11:00:00,13.37,13.6,13.31,13.6,556100.0,11.2419,11.4353,11.1915,11.4353,556100.0
2007-11-12 11:30:00,13.59,13.6,13.28,13.35,200800.0,11.4269,11.4353,11.1662,11.2251,200800.0
2007-11-12 12:00:00,13.36,13.38,13.31,13.36,110300.0,11.2335,11.2503,11.1915,11.2335,110300.0
2007-11-12 12:30:00,13.35,13.42,13.35,13.37,151900.0,11.2251,11.2839,11.2251,11.2419,151900.0
2007-11-12 13:00:00,13.37,13.38,13.3,13.31,118600.0,11.2419,11.2503,11.183,11.1915,118600.0
2007-11-12 13:30:00,13.32,13.33,13.2,13.23,134000.0,11.1999,11.2083,11.099,11.1242,134000.0
2007-11-12 14:00:00,13.23,13.25,13.03,13.11,366400.0,11.1242,11.141,10.956,11.0233,366400.0
2007-11-12 14:30:00,13.11,13.22,13.08,13.18,251100.0,11.0233,11.1158,10.9981,11.0821,251100.0
2007-11-12 15:00:00,13.17,13.2,13.02,13.02,480600.0,11.0737,11.099,10.9476,10.9476,480600.0
2007-11-12 15:30:00,13.01,13.09,12.95,12.96,763200.0,10.9392,11.0065,10.8888,10.8972,763200.0
2007-11-13 09:30:00,13.12,13.35,13.1,13.18,296600.0,11.0317,11.2251,11.0149,11.0821,296600.0
2007-11-13 10:00:00,13.19,13.4,13.18,13.23,266900.0,11.0906,11.2671,11.0821,11.1242,266900.0
2007-11-13 10:30:00,13.23,13.27,13.18,13.19,242000.0,11.1242,11.1578,11.0821,11.0906,242000.0
2007-11-13 11:00:00,13.2,13.21,13.15,13.21,1105500.0,11.099,11.1074,11.0569,11.1074,1105500.0
2007-11-13 11:30:00,13.21,13.23,13.17,13.18,262300.0,11.1074,11.1242,11.0737,11.0821,262300.0
2007-11-13 12:00:00,13.19,13.31,13.18,13.21,280000.0,11.0906,11.1915,11.0821,11.1074,280000.0
2007-11-13 12:30:00,13.2,13.27,13.19,13.25,257000.0,11.099,11.1578,11.0906,11.141,257000.0
2007-11-13 13:00:00,13.25,13.32,13.23,13.31,209200.0,11.141,11.1999,11.1242,11.1915,209200.0
2007-11-13 13:30:00,13.31,13.41,13.27,13.32,239300.0,11.1915,11.2755,11.1578,11.1999,239300.0
2007-11-13 14:00:00,13.32,13.45,13.31,13.43,230800.0,11.1999,11.3092,11.1915,11.2924,230800.0
2007-11-13 14:30:00,13.43,13.49,13.41,13.43,294600.0,11.2924,11.3428,11.2755,11.2924,294600.0
2007-11-13 15:00:00,13.44,13.68,13.44,13.54,548200.0,11.3008,11.5026,11.3008,11.3848,548200.0
2007-11-13 15:30:00,13.54,13.71,13.53,13.65,697900.0,11.3848,11.5278,11.3764,11.4773,697900.0
2007-11-14 09:30:00,13.79,14.38,13.79,13.98,953200.0,11.5951,12.0911,11.5951,11.7548,953200.0
2007-11-14 10:00:00,13.98,14.12,13.9,13.93,375600.0,11.7548,11.8725,11.6875,11.7128,375600.0
2007-11-14 10:30:00,13.92,13.94,13.84,13.85,272100.0,11.7044,11.7212,11.6371,11.6455,272100.0
2007-11-14 11:00:00,13.86,14.09,13.84,14.0,448700.0,11.6539,11.8473,11.6371,11.7716,448700.0
2007-11-14 11:30:00,14.01,14.02,13.85,13.86,272600.0,11.78,11.7884,11.6455,11.6539,272600.0
2007-11-14 12:00:00,13.86,13.87,13.78,13.85,273200.0,11.6539,11.6623,11.5866,11.6455,273200.0
2007-11-14 12:30:00,13.85,13.85,13.68,13.71,424400.0,11.6455,11.6455,11.5026,11.5278,424400.0
2007-11-14 13:00:00,13.71,13.74,13.7,13.73,200200.0,11.5278,11.553,11.5194,11.5446,200200.0
2007-11-14 13:30:00,13.73,13.74,13.61,13.61,306700.0,11.5446,11.553,11.4437,11.4437,306700.0
2007-11-14 14:00:00,13.61,13.69,13.61,13.67,265700.0,11.4437,11.511,11.4437,11.4942,265700.0
2007-11-14 14:30:00,13.67,13.71,13.63,13.66,271800.0,11.4942,11.5278,11.4605,11.4857,271800.0
2007-11-14 15:00:00,13.67,13.73,13.64,13.72,356400.0,11.4942,11.5446,11.4689,11.5362,356400.0
2007-11-14 15:30:00,13.73,13.73,13.38,13.43,870700.0,11.5446,11.5446,11.2503,11.2924,870700.0
2007-11-15 09:30:00,13.42,13.46,13.2,13.32,187600.0,11.2839,11.3176,11.099,11.1999,187600.0
2007-11-15 10:00:00,13.31,13.52,13.28,13.49,226500.0,11.1915,11.368,11.1662,11.3428,226500.0
2007-11-15 10:30:00,13.48,13.66,13.46,13.53,200500.0,11.3344,11.4857,11.3176,11.3764,200500.0
2007-11-15 11:00:00,13.54,13.61,13.48,13.49,128100.0,11.3848,11.4437,11.3344,11.3428,128100.0
2007-11-15 11:30:00,13.48,13.5,13.41,13.47,175600.0,11.3344,11.3512,11.2755,11.326,175600.0
2007-11-15 12:00:00,13.47,13.57,13.38,13.38,139700.0,11.326,11.4101,11.2503,11.2503,139700.0
2007-11-15 12:30:00,13.4,13.45,13.25,13.27,184200.0,11.2671,11.3092,11.141,11.1578,184200.0
2007-11-15 13:00:00,13.26,13.4,13.26,13.4,141600.0,11.1494,11.2671,11.1494,11.2671,141600.0
2007-11-15 13:30:00,13.39,13.4,13.3,13.32,100300.0,11.2587,11.2671,11.183,11.1999,100300.0
2007-11-15 14:00:00,13.31,13.34,13.2,13.27,169700.0,11.1915,11.2167,11.099,11.1578,169700.0
2007-11-15 14:30:00,13.27,13.33,13.1,13.11,217300.0,11.1578,11.2083,11.0149,11.0233,217300.0
2007-11-15 15:00:00,13.11,13.21,13.05,13.16,300000.0,11.0233,11.1074,10.9728,11.0653,300000.0
2007-11-15 15:30:00,13.16,13.21,13.07,13.16,494700.0,11.0653,11.1074,10.9897,11.0653,494700.0
2007-11-16 09:30:00,13.21,13.32,12.87,12.88,473800.0,11.1074,11.1999,10.8215,10.8299,473800.0
2007-11-16 10:00:00,12.88,12.95,12.76,12.81,250200.0,10.8299,10.8888,10.729,10.771,250200.0
2007-11-16 10:30:00,12.81,12.91,12.79,12.9,147000.0,10.771,10.8551,10.7542,10.8467,147000.0
2007-11-16 11:00:00,12.9,13.07,12.9,12.96,203500.0,10.8467,10.9897,10.8467,10.8972,203500.0
2007-11-16 11:30:00,12.96,13.03,12.9,13.0,291500.0,10.8972,10.956,10.8467,10.9308,291500.0
2007-11-16 12:00:00,13.0,13.14,12.99,13.03,199200.0,10.9308,11.0485,10.9224,10.956,199200.0
2007-11-16 12:30:00,13.02,13.06,12.87,12.88,137600.0,10.9476,10.9812,10.8215,10.8299,137600.0
2007-11-16 13:00:00,12.87,12.97,12.86,12.88,101600.0,10.8215,10.9056,10.8131,10.8299,101600.0
2007-11-16 13:30:00,12.88,13.02,12.79,12.82,130400.0,10.8299,10.9476,10.7542,10.7794,130400.0
2007-11-16 14:00:00,12.81,12.82,12.71,12.75,215300.0,10.771,10.7794,10.687,10.7206,215300.0
2007-11-16 14:30:00,12.76,12.78,12.65,12.72,247300.0,10.729,10.7458,10.6365,10.6954,247300.0
2007-11-16 15:00:00,12.71,12.74,12.61,12.65,390300.0,10.687,10.7122,10.6029,10.6365,390300.0
2007-11-16 15:30:00,12.66,12.91,12.66,12.84,507600.0,10.6449,10.8551,10.6449,10.7963,507600.0
2007-11-19 09:30:00,12.79,12.79,12.27,12.42,564100.0,10.7542,10.7542,10.317,10.4431,564100.0
2007-11-19 10:00:00,12.4,12.47,12.34,12.4,371800.0,10.4263,10.4852,10.3758,10.4263,371800.0
2007-11-19 10:30:00,12.4,12.41,12.31,12.32,186800.0,10.4263,10.4347,10.3506,10.359,186800.0
2007-11-19 11:00:00,12.33,12.35,12.1,12.11,475800.0,10.3674,10.3843,10.1741,10.1825,475800.0
2007-11-19 11:30:00,12.11,12.18,12.03,12.05,299000.0,10.1825,10.2413,10.1152,10.132,299000.0
2007-11-19 12:00:00,12.05,12.11,12.0,12.09,280900.0,10.132,10.1825,10.09,10.1656,280900.0
2007-11-19 12:30:00,12.08,12.08,11.91,11.95,357500.0,10.1572,10.1572,10.0143,10.0479,357500.0
2007-11-19 13:00:00,11.95,12.07,11.86,11.98,349400.0,10.0479,10.1488,9.9723,10.0732,349400.0
2007-11-19 13:30:00,11.97,12.04,11.9,11.9,305000.0,10.0647,10.1236,10.0059,10.0059,305000.0
2007-11-19 14:00:00,11.9,12.01,11.88,12.0,353900.0,10.0059,10.0984,9.9891,10.09,353900.0
2007-11-19 14:30:00,12.01,12.13,11.97,11.99,359200.0,10.0984,10.1993,10.0647,10.0816,359200.0
2007-11-19 15:00:00,11.99,12.0,11.92,11.98,371500.0,10.0816,10.09,10.0227,10.0732,371500.0
2007-11-19 15:30:00,11.97,11.99,11.76,11.81,1124800.0,10.0647,10.0816,9.8882,9.9302,1124800.0
2007-11-20 09:30:00,12.04,12.33,11.74,11.8,630200.0,10.1236,10.3674,9.8714,9.9218,630200.0
2007-11-20 10:00:00,11.8,11.88,11.61,11.68,736500.0,9.9218,9.9891,9.762,9.8209,736500.0
2007-11-20 10:30:00,11.67,11.68,11.45,11.45,849300.0,9.8125,9.8209,9.6275,9.6275,849300.0
2007-11-20 11:00:00,11.46,11.47,11.26,11.26,558200.0,9.6359,9.6443,9.4678,9.4678,558200.0
2007-11-20 11:30:00,11.26,11.27,10.91,10.92,767900.0,9.4678,9.4762,9.1735,9.1819,767900.0
2007-11-20 12:00:00,10.92,10.99,10.63,10.65,814900.0,9.1819,9.2407,8.938,8.9548,814900.0
2007-11-20 12:30:00,10.64,10.66,10.25,10.44,1237300.0,8.9464,8.9633,8.6185,8.7783,1237300.0
2007-11-20 13:00:00,10.44,10.45,10.03,10.04,1563600.0,8.7783,8.7867,8.4335,8.4419,1563600.0
2007-11-20 13:30:00,10.03,10.38,10.01,10.35,844500.0,8.4335,8.7278,8.4167,8.7026,844500.0
2007-11-20 14:00:00,10.35,10.44,10.07,10.15,1395300.0,8.7026,8.7783,8.4672,8.5344,1395300.0
2007-11-20 14:30:00,10.15,10.47,10.14,10.41,896100.0,8.5344,8.8035,8.526,8.753,896100.0
2007-11-20 15:00:00,10.4,10.49,10.17,10.42,1332400.0,8.7446,8.8203,8.5512,8.7615,1332400.0
2007-11-20 15:30:00,10.42,10.74,10.42,10.56,2323600.0,8.7615,9.0305,8.7615,8.8792,2323600.0
2007-11-21 09:30:00,10.49,10.49,9.92,10.2,1552000.0,8.8203,8.8203,8.341,8.5765,1552000.0
2007-11-21 10:00:00,10.21,10.23,9.92,9.97,1179000.0,8.5849,8.6017,8.341,8.3831,1179000.0
2007-11-21 10:30:00,9.98,9.99,9.62,9.63,1417200.0,8.3915,8.3999,8.0888,8.0972,1417200.0
2007-11-21 11:00:00,9.63,9.69,9.5,9.58,1489400.0,8.0972,8.1476,7.9879,8.0552,1489400.0
2007-11-21 11:30:00,9.57,9.65,9.49,9.53,1191900.0,8.0467,8.114,7.9795,8.0131,1191900.0
2007-11-21 12:00:00,9.53,9.57,9.0,9.05,2001000.0,8.0131,8.0467,7.5675,7.6095,2001000.0
2007-11-21 12:30:00,9.05,9.43,9.04,9.41,1371100.0,7.6095,7.929,7.6011,7.9122,1371100.0
2007-11-21 13:00:00,9.41,9.59,9.39,9.46,1082200.0,7.9122,8.0636,7.8954,7.9543,1082200.0
2007-11-21 13:30:00,9.47,9.56,9.42,9.51,576000.0,7.9627,8.0383,7.9206,7.9963,576000.0
2007-11-21 14:00:00,9.51,9.52,9.41,9.42,499700.0,7.9963,8.0047,7.9122,7.9206,499700.0
2007-11-21 14:30:00,9.42,9.55,9.36,9.49,741200.0,7.9206,8.0299,7.8702,7.9795,741200.0
2007-11-21 15:00:00,9.49,9.54,9.24,9.3,1566900.0,7.9795,8.0215,7.7693,7.8197,1566900.0
2007-11-21 15:30:00,9.3,9.33,9.11,9.25,1919300.0,7.8197,7.8449,7.66,7.7777,1919300.0
2007-11-23 09:30:00,9.45,9.52,9.41,9.49,795700.0,7.9458,8.0047,7.9122,7.9795,795700.0
2007-11-23 10:00:00,9.5,9.62,9.49,9.59,782600.0,7.9879,8.0888,7.9795,8.0636,782600.0
2007-11-23 10:30:00,9.59,9.67,9.58,9.67,298300.0,8.0636,8.1308,8.0552,8.1308,298300.0
2007-11-23 11:00:00,9.66,9.7,9.65,9.68,297000.0,8.1224,8.1561,8.114,8.1392,297000.0
2007-11-23 11:30:00,9.67,9.71,9.62,9.68,352700.0,8.1308,8.1645,8.0888,8.1392,352700.0
2007-11-23 12:00:00,9.69,9.7,9.62,9.63,397200.0,8.1476,8.1561,8.0888,8.0972,397200.0
2007-11-23 12:30:00,9.63,9.67,9.52,9.62,617200.0,8.0972,8.1308,8.0047,8.0888,617200.0
2007-11-26 09:30:00,9.65,9.65,9.28,9.48,1763800.0,8.114,8.114,7.8029,7.9711,1763800.0
2007-11-26 10:00:00,9.49,9.6,9.4,9.4,892300.0,7.9795,8.072,7.9038,7.9038,892300.0
2007-11-26 10:30:00,9.4,9.43,9.33,9.4,662400.0,7.9038,7.929,7.8449,7.9038,662400.0
2007-11-26 11:00:00,9.41,9.48,9.27,9.3,557200.0,7.9122,7.9711,7.7945,7.8197,557200.0
2007-11-26 11:30:00,9.3,9.39,9.3,9.33,480700.0,7.8197,7.8954,7.8197,7.8449,480700.0
2007-11-26 12:00:00,9.32,9.4,9.31,9.4,690000.0,7.8365,7.9038,7.8281,7.9038,690000.0
2007-11-26 12:30:00,9.39,9.42,9.34,9.37,451800.0,7.8954,7.9206,7.8534,7.8786,451800.0
2007-11-26 13:00:00,9.38,9.4,9.33,9.36,289800.0,7.887,7.9038,7.8449,7.8702,289800.0
2007-11-26 13:30:00,9.36,9.42,9.36,9.39,952200.0,7.8702,7.9206,7.8702,7.8954,952200.0
2007-11-26 14:00:00,9.38,9.41,9.35,9.4,705900.0,7.887,7.9122,7.8618,7.9038,705900.0
2007-11-26 14:30:00,9.39,9.47,9.39,9.43,1051700.0,7.8954,7.9627,7.8954,7.929,1051700.0
2007-11-26 15:00:00,9.43,9.43,9.28,9.29,1311500.0,7.929,7.929,7.8029,7.8113,1311500.0
2007-11-26 15:30:00,9.3,9.34,9.13,9.16,1398400.0,7.8197,7.8534,7.6768,7.702,1398400.0
2007-11-27 09:30:00,9.7,9.71,9.1,9.12,2060200.0,8.1561,8.1645,7.6516,7.6684,2060200.0
2007-11-27 10:00:00,9.11,9.15,8.91,8.99,1400000.0,7.66,7.6936,7.4918,7.5591,1400000.0
2007-11-27 10:30:00,8.99,9.22,8.99,9.16,2045100.0,7.5591,7.7525,7.5591,7.702,2045100.0
2007-11-27 11:00:00,9.16,9.35,9.15,9.3,2323100.0,7.702,7.8618,7.6936,7.8197,2323100.0
2007-11-27 11:30:00,9.3,9.35,9.21,9.27,1606600.0,7.8197,7.8618,7.7441,7.7945,1606600.0
2007-11-27 12:00:00,9.26,9.3,9.0,9.01,486100.0,7.7861,7.8197,7.5675,7.5759,486100.0
2007-11-27 12:30:00,9.0,9.11,8.96,9.04,564500.0,7.5675,7.66,7.5338,7.6011,564500.0
2007-11-27 13:00:00,9.04,9.13,9.04,9.12,425400.0,7.6011,7.6768,7.6011,7.6684,425400.0
2007-11-27 13:30:00,9.12,9.13,8.92,8.93,531300.0,7.6684,7.6768,7.5002,7.5086,531300.0
2007-11-27 14:00:00,8.93,9.0,8.89,8.92,693800.0,7.5086,7.5675,7.475,7.5002,693800.0
2007-11-27 14:30:00,8.91,8.91,8.78,8.85,955300.0,7.4918,7.4918,7.3825,7.4414,955300.0
2007-11-27 15:00:00,8.85,8.99,8.84,8.97,1036200.0,7.4414,7.5591,7.4329,7.5423,1036200.0
2007-11-27 15:30:00,8.97,9.1,8.93,9.08,2720000.0,7.5423,7.6516,7.5086,7.6347,2720000.0
2007-11-28 09:30:00,9.43,9.43,9.23,9.32,1037900.0,7.929,7.929,7.7609,7.8365,1037900.0
2007-11-28 10:00:00,9.33,9.5,9.3,9.46,1126900.0,7.8449,7.9879,7.8197,7.9543,1126900.0
2007-11-28 10:30:00,9.45,9.59,9.41,9.41,1332300.0,7.9458,8.0636,7.9122,7.9122,1332300.0
2007-11-28 11:00:00,9.42,9.51,9.37,9.45,568400.0,7.9206,7.9963,7.8786,7.9458,568400.0
2007-11-28 11:30:00,9.45,9.46,9.36,9.44,566600.0,7.9458,7.9543,7.8702,7.9374,566600.0
2007-11-28 12:00:00,9.43,9.52,9.42,9.48,269600.0,7.929,8.0047,7.9206,7.9711,269600.0
2007-11-28 12:30:00,9.47,9.48,9.44,9.45,467300.0,7.9627,7.9711,7.9374,7.9458,467300.0
2007-11-28 13:00:00,9.45,9.48,9.4,9.46,285300.0,7.9458,7.9711,7.9038,7.9543,285300.0
2007-11-28 13:30:00,9.46,9.5,9.42,9.44,215100.0,7.9543,7.9879,7.9206,7.9374,215100.0
2007-11-28 14:00:00,9.45,9.53,9.4,9.51,446300.0,7.9458,8.0131,7.9038,7.9963,446300.0
2007-11-28 14:30:00,9.51,9.54,9.48,9.54,498000.0,7.9963,8.0215,7.9711,8.0215,498000.0
2007-11-28 15:00:00,9.53,9.67,9.52,9.63,480700.0,8.0131,8.1308,8.0047,8.0972,480700.0
2007-11-28 15:30:00,9.62,9.63,9.44,9.53,805000.0,8.0888,8.0972,7.9374,8.0131,805000.0
2007-11-29 09:30:00,9.52,9.54,9.25,9.32,575900.0,8.0047,8.0215,7.7777,7.8365,575900.0
2007-11-29 10:00:00,9.32,9.62,9.3,9.51,821200.0,7.8365,8.0888,7.8197,7.9963,821200.0
2007-11-29 10:30:00,9.51,9.53,9.31,9.36,403000.0,7.9963,8.0131,7.8281,7.8702,403000.0
2007-11-29 11:00:00,9.35,9.5,9.34,9.43,379900.0,7.8618,7.9879,7.8534,7.929,379900.0
2007-11-29 11:30:00,9.42,9.69,9.42,9.65,419600.0,7.9206,8.1476,7.9206,8.114,419600.0
2007-11-29 12:00:00,9.65,9.66,9.44,9.48,343300.0,8.114,8.1224,7.9374,7.9711,343300.0
2007-11-29 12:30:00,9.49,9.53,9.36,9.36,252600.0,7.9795,8.0131,7.8702,7.8702,252600.0
2007-11-29 13:00:00,9.37,9.4,9.31,9.34,188800.0,7.8786,7.9038,7.8281,7.8534,188800.0
2007-11-29 13:30:00,9.34,9.42,9.34,9.35,199600.0,7.8534,7.9206,7.8534,7.8618,199600.0
2007-11-29 14:00:00,9.35,9.37,9.31,9.36,301600.0,7.8618,7.8786,7.8281,7.8702,301600.0
2007-11-29 14:30:00,9.35,9.39,9.3,9.38,257900.0,7.8618,7.8954,7.8197,7.887,257900.0
2007-11-29 15:00:00,9.38,9.45,9.37,9.43,395700.0,7.887,7.9458,7.8786,7.929,395700.0
2007-11-29 15:30:00,9.44,9.46,9.39,9.44,821600.0,7.9374,7.9543,7.8954,7.9374,821600.0
2007-11-30 09:30:00,9.84,10.39,9.84,10.15,1771100.0,8.2738,8.7362,8.2738,8.5344,1771100.0
2007-11-30 10:00:00,10.14,10.2,10.04,10.11,1148600.0,8.526,8.5765,8.4419,8.5008,1148600.0
2007-11-30 10:30:00,10.11,10.27,10.1,10.22,1231700.0,8.5008,8.6353,8.4924,8.5933,1231700.0
2007-11-30 11:00:00,10.22,10.23,10.09,10.12,617500.0,8.5933,8.6017,8.484,8.5092,617500.0
2007-11-30 11:30:00,10.12,10.19,10.04,10.12,556700.0,8.5092,8.5681,8.4419,8.5092,556700.0
2007-11-30 12:00:00,10.12,10.23,10.12,10.22,541700.0,8.5092,8.6017,8.5092,8.5933,541700.0
2007-11-30 12:30:00,10.21,10.25,10.18,10.24,418800.0,8.5849,8.6185,8.5597,8.6101,418800.0
2007-11-30 13:00:00,10.24,10.28,10.22,10.24,590800.0,8.6101,8.6437,8.5933,8.6101,590800.0
2007-11-30 13:30:00,10.24,10.25,10.21,10.22,673800.0,8.6101,8.6185,8.5849,8.5933,673800.0
2007-11-30 14:00:00,10.22,10.24,10.14,10.18,1798600.0,8.5933,8.6101,8.526,8.5597,1798600.0
2007-11-30 14:30:00,10.18,10.24,10.14,10.22,730700.0,8.5597,8.6101,8.526,8.5933,730700.0
2007-11-30 15:00:00,10.21,10.22,10.07,10.13,664700.0,8.5849,8.5933,8.4672,8.5176,664700.0
2007-11-30 15:30:00,10.13,10.23,10.12,10.22,1524300.0,8.5176,8.6017,8.5092,8.5933,1524300.0
2007-12-03 09:30:00,10.33,10.33,9.99,10.0,969800.0,8.6858,8.6858,8.3999,8.4083,969800.0
2007-12-03 10:00:00,10.0,10.0,9.79,9.9,707600.0,8.4083,8.4083,8.2317,8.3242,707600.0
2007-12-03 10:30:00,9.9,10.13,9.89,10.04,766800.0,8.3242,8.5176,8.3158,8.4419,766800.0
2007-12-03 11:00:00,10.04,10.09,9.97,10.03,339000.0,8.4419,8.484,8.3831,8.4335,339000.0
2007-12-03 11:30:00,10.02,10.09,9.98,10.08,239400.0,8.4251,8.484,8.3915,8.4756,239400.0
2007-12-03 12:00:00,10.08,10.16,10.01,10.11,248600.0,8.4756,8.5428,8.4167,8.5008,248600.0
2007-12-03 12:30:00,10.11,10.38,10.11,10.3,929900.0,8.5008,8.7278,8.5008,8.6606,929900.0
2007-12-03 13:00:00,10.3,10.32,10.15,10.19,393200.0,8.6606,8.6774,8.5344,8.5681,393200.0
2007-12-03 13:30:00,10.19,10.4,10.07,10.2,1126900.0,8.5681,8.7446,8.4672,8.5765,1126900.0
2007-12-03 14:00:00,10.2,10.32,10.14,10.25,910700.0,8.5765,8.6774,8.526,8.6185,910700.0
2007-12-03 14:30:00,10.25,10.25,10.18,10.23,339300.0,8.6185,8.6185,8.5597,8.6017,339300.0
2007-12-03 15:00:00,10.23,10.25,10.18,10.21,493300.0,8.6017,8.6185,8.5597,8.5849,493300.0
2007-12-03 15:30:00,10.21,10.22,10.05,10.07,1020800.0,8.5849,8.5933,8.4503,8.4672,1020800.0
2007-12-04 09:30:00,9.98,10.38,9.82,10.14,1299500.0,8.3915,8.7278,8.257,8.526,1299500.0
2007-12-04 10:00:00,10.15,10.23,10.03,10.15,1391200.0,8.5344,8.6017,8.4335,8.5344,1391200.0
2007-12-04 10:30:00,10.15,10.17,10.0,10.0,959100.0,8.5344,8.5512,8.4083,8.4083,959100.0
2007-12-04 11:00:00,10.0,10.15,9.93,9.93,496000.0,8.4083,8.5344,8.3494,8.3494,496000.0
2007-12-04 11:30:00,9.93,9.94,9.85,9.87,487900.0,8.3494,8.3579,8.2822,8.299,487900.0
2007-12-04 12:00:00,9.87,9.92,9.84,9.91,219700.0,8.299,8.341,8.2738,8.3326,219700.0
2007-12-04 12:30:00,9.92,9.95,9.89,9.89,206100.0,8.341,8.3663,8.3158,8.3158,206100.0
2007-12-04 13:00:00,9.89,9.91,9.86,9.88,224200.0,8.3158,8.3326,8.2906,8.3074,224200.0
2007-12-04 13:30:00,9.87,9.92,9.85,9.92,202800.0,8.299,8.341,8.2822,8.341,202800.0
2007-12-04 14:00:00,9.91,9.94,9.79,9.81,351600.0,8.3326,8.3579,8.2317,8.2485,351600.0
2007-12-04 14:30:00,9.81,9.89,9.81,9.89,210800.0,8.2485,8.3158,8.2485,8.3158,210800.0
2007-12-04 15:00:00,9.88,9.92,9.85,9.91,316900.0,8.3074,8.341,8.2822,8.3326,316900.0
2007-12-04 15:30:00,9.9,9.96,9.82,9.84,685700.0,8.3242,8.3747,8.257,8.2738,685700.0
2007-12-05 09:30:00,10.07,10.19,10.01,10.06,937300.0,8.4672,8.5681,8.4167,8.4588,937300.0
2007-12-05 10:00:00,10.07,10.15,10.05,10.1,279400.0,8.4672,8.5344,8.4503,8.4924,279400.0
2007-12-05 10:30:00,10.09,10.17,10.06,10.15,372900.0,8.484,8.5512,8.4588,8.5344,372900.0
2007-12-05 11:00:00,10.15,10.27,10.13,10.2,645600.0,8.5344,8.6353,8.5176,8.5765,645600.0
2007-12-05 11:30:00,10.2,10.23,10.17,10.2,304800.0,8.5765,8.6017,8.5512,8.5765,304800.0
2007-12-05 12:00:00,10.2,10.24,10.19,10.2,232800.0,8.5765,8.6101,8.5681,8.5765,232800.0
2007-12-05 12:30:00,10.19,10.22,10.08,10.12,309400.0,8.5681,8.5933,8.4756,8.5092,309400.0
2007-12-05 13:00:00,10.12,10.14,10.02,10.07,400800.0,8.5092,8.526,8.4251,8.4672,400800.0
2007-12-05 13:30:00,10.07,10.17,10.05,10.1,322500.0,8.4672,8.5512,8.4503,8.4924,322500.0
2007-12-05 14:00:00,10.1,10.17,9.99,10.07,294400.0,8.4924,8.5512,8.3999,8.4672,294400.0
2007-12-05 14:30:00,10.07,10.08,10.01,10.05,254900.0,8.4672,8.4756,8.4167,8.4503,254900.0
2007-12-05 15:00:00,10.05,10.16,10.03,10.14,240400.0,8.4503,8.5428,8.4335,8.526,240400.0
2007-12-05 15:30:00,10.14,10.26,10.13,10.21,607300.0,8.526,8.6269,8.5176,8.5849,607300.0
2007-12-06 09:30:00,10.36,10.64,10.15,10.58,859700.0,8.711,8.9464,8.5344,8.896,859700.0
2007-12-06 10:00:00,10.58,10.69,10.48,10.5,1555600.0,8.896,8.9885,8.8119,8.8287,1555600.0
2007-12-06 10:30:00,10.51,10.59,10.2,10.54,2892100.0,8.8371,8.9044,8.5765,8.8624,2892100.0
2007-12-06 11:00:00,10.53,10.71,10.52,10.7,1118700.0,8.8539,9.0053,8.8455,8.9969,1118700.0
2007-12-06 11:30:00,10.7,10.92,10.7,10.9,859000.0,8.9969,9.1819,8.9969,9.1651,859000.0
2007-12-06 12:00:00,10.9,11.1,10.9,11.05,659900.0,9.1651,9.3332,9.1651,9.2912,659900.0
2007-12-06 12:30:00,11.06,11.28,11.05,11.24,798100.0,9.2996,9.4846,9.2912,9.4509,798100.0
2007-12-06 13:00:00,11.23,11.24,10.88,10.9,633100.0,9.4425,9.4509,9.1482,9.1651,633100.0
2007-12-06 13:30:00,10.9,10.98,10.76,10.77,431500.0,9.1651,9.2323,9.0473,9.0557,431500.0
2007-12-06 14:00:00,10.77,11.15,10.77,11.14,453800.0,9.0557,9.3753,9.0557,9.3669,453800.0
2007-12-06 14:30:00,11.13,11.46,11.13,11.37,1067000.0,9.3584,9.6359,9.3584,9.5602,1067000.0
2007-12-06 15:00:00,11.37,11.71,11.35,11.6,1923900.0,9.5602,9.8461,9.5434,9.7536,1923900.0
2007-12-06 15:30:00,11.6,11.61,11.35,11.52,1514400.0,9.7536,9.762,9.5434,9.6864,1514400.0
2007-12-07 09:30:00,11.51,11.97,11.45,11.95,1517600.0,9.678,10.0647,9.6275,10.0479,1517600.0
2007-12-07 10:00:00,11.95,11.96,11.58,11.7,1305400.0,10.0479,10.0563,9.7368,9.8377,1305400.0
2007-12-07 10:30:00,11.69,11.81,11.52,11.66,1418000.0,9.8293,9.9302,9.6864,9.8041,1418000.0
2007-12-07 11:00:00,11.66,11.82,11.66,11.75,622400.0,9.8041,9.9386,9.8041,9.8798,622400.0
2007-12-07 11:30:00,11.75,11.89,11.74,11.83,363200.0,9.8798,9.9975,9.8714,9.947,363200.0
2007-12-07 12:00:00,11.83,11.96,11.83,11.91,485200.0,9.947,10.0563,9.947,10.0143,485200.0
2007-12-07 12:30:00,11.91,11.96,11.86,11.89,355200.0,10.0143,10.0563,9.9723,9.9975,355200.0
2007-12-07 13:00:00,11.89,11.89,11.59,11.63,686300.0,9.9975,9.9975,9.7452,9.7789,686300.0
2007-12-07 13:30:00,11.63,11.66,11.52,11.56,504200.0,9.7789,9.8041,9.6864,9.72,504200.0
2007-12-07 14:00:00,11.56,11.59,11.36,11.38,664500.0,9.72,9.7452,9.5518,9.5687,664500.0
2007-12-07 14:30:00,11.38,11.42,11.26,11.37,711300.0,9.5687,9.6023,9.4678,9.5602,711300.0
2007-12-07 15:00:00,11.37,11.53,11.36,11.43,763800.0,9.5602,9.6948,9.5518,9.6107,763800.0
2007-12-07 15:30:00,11.43,11.56,11.38,11.48,977700.0,9.6107,9.72,9.5687,9.6527,977700.0
2007-12-10 09:30:00,11.58,11.86,11.31,11.84,522800.0,9.7368,9.9723,9.5098,9.9554,522800.0
2007-12-10 10:00:00,11.84,12.12,11.79,11.85,1151100.0,9.9554,10.1909,9.9134,9.9638,1151100.0
2007-12-10 10:30:00,11.85,12.1,11.77,12.09,499600.0,9.9638,10.1741,9.8966,10.1656,499600.0
2007-12-10 11:00:00,12.09,12.21,12.05,12.1,497300.0,10.1656,10.2665,10.132,10.1741,497300.0
2007-12-10 11:30:00,12.09,12.17,12.01,12.01,612400.0,10.1656,10.2329,10.0984,10.0984,612400.0
2007-12-10 12:00:00,12.01,12.12,12.01,12.1,268000.0,10.0984,10.1909,10.0984,10.1741,268000.0
2007-12-10 12:30:00,12.11,12.19,12.1,12.16,234400.0,10.1825,10.2497,10.1741,10.2245,234400.0
2007-12-10 13:00:00,12.17,12.34,12.17,12.26,367500.0,10.2329,10.3758,10.2329,10.3086,367500.0
2007-12-10 13:30:00,12.26,12.32,12.2,12.21,377000.0,10.3086,10.359,10.2581,10.2665,377000.0
2007-12-10 14:00:00,12.21,12.22,12.07,12.09,254800.0,10.2665,10.275,10.1488,10.1656,254800.0
2007-12-10 14:30:00,12.08,12.24,12.06,12.09,433700.0,10.1572,10.2918,10.1404,10.1656,433700.0
2007-12-10 15:00:00,12.1,12.2,12.08,12.17,354000.0,10.1741,10.2581,10.1572,10.2329,354000.0
2007-12-10 15:30:00,12.17,12.28,12.09,12.21,1006900.0,10.2329,10.3254,10.1656,10.2665,1006900.0
2007-12-11 09:30:00,12.27,12.62,12.2,12.54,813300.0,10.317,10.6113,10.2581,10.544,813300.0
2007-12-11 10:00:00,12.55,12.59,12.45,12.48,476200.0,10.5524,10.5861,10.4683,10.4936,476200.0
2007-12-11 10:30:00,12.48,12.48,12.0,12.09,685700.0,10.4936,10.4936,10.09,10.1656,685700.0
2007-12-11 11:00:00,12.09,12.22,12.09,12.12,338100.0,10.1656,10.275,10.1656,10.1909,338100.0
2007-12-11 11:30:00,12.13,12.19,12.12,12.12,138200.0,10.1993,10.2497,10.1909,10.1909,138200.0
2007-12-11 12:00:00,12.13,12.14,12.05,12.09,145800.0,10.1993,10.2077,10.132,10.1656,145800.0
2007-12-11 12:30:00,12.08,12.27,12.07,12.25,177600.0,10.1572,10.317,10.1488,10.3002,177600.0
2007-12-11 13:00:00,12.26,12.43,12.24,12.4,262000.0,10.3086,10.4515,10.2918,10.4263,262000.0
2007-12-11 13:30:00,12.4,12.52,12.39,12.52,346500.0,10.4263,10.5272,10.4179,10.5272,346500.0
2007-12-11 14:00:00,12.52,12.68,11.0,11.44,1272100.0,10.5272,10.6617,9.2491,9.6191,1272100.0
2007-12-11 14:30:00,11.44,11.48,10.75,11.03,2672700.0,9.6191,9.6527,9.0389,9.2744,2672700.0
2007-12-11 15:00:00,11.03,11.07,10.77,10.81,1180400.0,9.2744,9.308,9.0557,9.0894,1180400.0
2007-12-11 15:30:00,10.8,10.88,10.67,10.71,1707600.0,9.081,9.1482,8.9717,9.0053,1707600.0
2007-12-12 09:30:00,11.33,11.75,11.31,11.4,1528300.0,9.5266,9.8798,9.5098,9.5855,1528300.0
2007-12-12 10:00:00,11.39,11.45,11.21,11.41,771400.0,9.5771,9.6275,9.4257,9.5939,771400.0
2007-12-12 10:30:00,11.41,11.42,11.01,11.02,737600.0,9.5939,9.6023,9.2575,9.266,737600.0
2007-12-12 11:00:00,11.03,11.16,11.0,11.03,493000.0,9.2744,9.3837,9.2491,9.2744,493000.0
2007-12-12 11:30:00,11.01,11.14,11.01,11.07,225000.0,9.2575,9.3669,9.2575,9.308,225000.0
2007-12-12 12:00:00,11.06,11.1,10.96,11.1,297300.0,9.2996,9.3332,9.2155,9.3332,297300.0
2007-12-12 12:30:00,11.09,11.09,10.93,11.03,322100.0,9.3248,9.3248,9.1903,9.2744,322100.0
2007-12-12 13:00:00,11.03,11.07,10.9,11.04,244200.0,9.2744,9.308,9.1651,9.2828,244200.0
2007-12-12 13:30:00,11.03,11.15,10.98,11.13,257600.0,9.2744,9.3753,9.2323,9.3584,257600.0
2007-12-12 14:00:00,11.13,11.17,11.0,11.0,367400.0,9.3584,9.3921,9.2491,9.2491,367400.0
2007-12-12 14:30:00,11.0,11.03,10.94,10.97,292800.0,9.2491,9.2744,9.1987,9.2239,292800.0
2007-12-12 15:00:00,10.97,10.97,10.76,10.81,668800.0,9.2239,9.2239,9.0473,9.0894,668800.0
2007-12-12 15:30:00,10.81,11.13,10.78,11.09,862100.0,9.0894,9.3584,9.0642,9.3248,862100.0
2007-12-13 09:30:00,11.05,11.15,10.7,10.76,521400.0,9.2912,9.3753,8.9969,9.0473,521400.0
2007-12-13 10:00:00,10.76,10.81,10.6,10.74,863100.0,9.0473,9.0894,8.9128,9.0305,863100.0
2007-12-13 10:30:00,10.74,10.83,10.68,10.7,632800.0,9.0305,9.1062,8.9801,8.9969,632800.0
2007-12-13 11:00:00,10.69,10.8,10.69,10.76,356200.0,8.9885,9.081,8.9885,9.0473,356200.0
2007-12-13 11:30:00,10.76,10.91,10.74,10.86,314100.0,9.0473,9.1735,9.0305,9.1314,314100.0
2007-12-13 12:00:00,10.86,10.86,10.75,10.75,216300.0,9.1314,9.1314,9.0389,9.0389,216300.0
2007-12-13 12:30:00,10.74,10.78,10.69,10.75,205500.0,9.0305,9.0642,8.9885,9.0389,205500.0
2007-12-13 13:00:00,10.74,10.88,10.74,10.87,208700.0,9.0305,9.1482,9.0305,9.1398,208700.0
2007-12-13 13:30:00,10.87,10.99,10.85,10.99,287900.0,9.1398,9.2407,9.123,9.2407,287900.0
2007-12-13 14:00:00,10.99,11.16,10.97,11.0,616200.0,9.2407,9.3837,9.2239,9.2491,616200.0
2007-12-13 14:30:00,11.0,11.03,10.94,10.95,317300.0,9.2491,9.2744,9.1987,9.2071,317300.0
2007-12-13 15:00:00,10.96,11.07,10.87,10.9,719400.0,9.2155,9.308,9.1398,9.1651,719400.0
2007-12-13 15:30:00,10.9,11.03,10.87,10.87,1526300.0,9.1651,9.2744,9.1398,9.1398,1526300.0
2007-12-14 09:30:00,10.72,10.75,10.44,10.49,716700.0,9.0137,9.0389,8.7783,8.8203,716700.0
2007-12-14 10:00:00,10.49,10.62,10.45,10.47,564200.0,8.8203,8.9296,8.7867,8.8035,564200.0
2007-12-14 10:30:00,10.46,10.67,10.46,10.62,823700.0,8.7951,8.9717,8.7951,8.9296,823700.0
2007-12-14 11:00:00,10.63,10.71,10.56,10.57,691300.0,8.938,9.0053,8.8792,8.8876,691300.0
2007-12-14 11:30:00,10.58,10.67,10.54,10.54,407400.0,8.896,8.9717,8.8624,8.8624,407400.0
2007-12-14 12:00:00,10.54,10.61,10.46,10.47,319300.0,8.8624,8.9212,8.7951,8.8035,319300.0
2007-12-14 12:30:00,10.47,10.55,10.44,10.48,266800.0,8.8035,8.8708,8.7783,8.8119,266800.0
2007-12-14 13:00:00,10.48,10.53,10.43,10.48,235100.0,8.8119,8.8539,8.7699,8.8119,235100.0
2007-12-14 13:30:00,10.48,10.48,10.37,10.41,214800.0,8.8119,8.8119,8.7194,8.753,214800.0
2007-12-14 14:00:00,10.42,10.45,10.37,10.44,402500.0,8.7615,8.7867,8.7194,8.7783,402500.0
2007-12-14 14:30:00,10.44,10.53,10.41,10.44,406500.0,8.7783,8.8539,8.753,8.7783,406500.0
2007-12-14 15:00:00,10.44,10.45,10.22,10.31,722700.0,8.7783,8.7867,8.5933,8.669,722700.0
2007-12-14 15:30:00,10.31,10.46,10.3,10.36,1051300.0,8.669,8.7951,8.6606,8.711,1051300.0
2007-12-17 09:30:00,10.3,10.38,10.18,10.3,508400.0,8.6948,8.7624,8.5935,8.6948,508400.0
2007-12-17 10:00:00,10.3,10.38,10.1,10.32,748800.0,8.6948,8.7624,8.526,8.7117,748800.0
2007-12-17 10:30:00,10.32,10.54,10.26,10.52,748500.0,8.7117,8.8974,8.6611,8.8805,748500.0
2007-12-17 11:00:00,10.52,10.66,10.48,10.65,1023500.0,8.8805,8.9987,8.8468,8.9903,1023500.0
2007-12-17 11:30:00,10.65,10.78,10.47,10.52,695200.0,8.9903,9.1,8.8383,8.8805,695200.0
2007-12-17 12:00:00,10.52,10.6,10.49,10.57,370600.0,8.8805,8.9481,8.8552,8.9227,370600.0
2007-12-17 12:30:00,10.57,10.67,10.56,10.66,493700.0,8.9227,9.0072,8.9143,8.9987,493700.0
2007-12-17 13:00:00,10.66,10.69,10.45,10.47,291300.0,8.9987,9.024,8.8214,8.8383,291300.0
2007-12-17 13:30:00,10.47,10.48,10.35,10.36,285600.0,8.8383,8.8468,8.737,8.7455,285600.0
2007-12-17 14:00:00,10.35,10.44,10.33,10.39,294000.0,8.737,8.813,8.7201,8.7708,294000.0
2007-12-17 14:30:00,10.39,10.41,10.24,10.25,321900.0,8.7708,8.7877,8.6442,8.6526,321900.0
2007-12-17 15:00:00,10.25,10.28,10.12,10.2,488700.0,8.6526,8.6779,8.5429,8.6104,488700.0
2007-12-17 15:30:00,10.2,10.23,10.06,10.08,920900.0,8.6104,8.6357,8.4922,8.5091,920900.0
2007-12-18 09:30:00,10.2,10.45,10.2,10.35,764400.0,8.6104,8.8214,8.6104,8.737,764400.0
2007-12-18 10:00:00,10.35,10.4,10.29,10.34,817900.0,8.737,8.7792,8.6864,8.7286,817900.0
2007-12-18 10:30:00,10.34,10.41,10.32,10.34,631200.0,8.7286,8.7877,8.7117,8.7286,631200.0
2007-12-18 11:00:00,10.35,10.36,10.24,10.25,308600.0,8.737,8.7455,8.6442,8.6526,308600.0
2007-12-18 11:30:00,10.25,10.26,10.1,10.1,388600.0,8.6526,8.6611,8.526,8.526,388600.0
2007-12-18 12:00:00,10.11,10.23,10.1,10.2,282000.0,8.5344,8.6357,8.526,8.6104,282000.0
2007-12-18 12:30:00,10.2,10.21,10.06,10.16,206700.0,8.6104,8.6188,8.4922,8.5766,206700.0
2007-12-18 13:00:00,10.15,10.3,10.1,10.24,210500.0,8.5682,8.6948,8.526,8.6442,210500.0
2007-12-18 13:30:00,10.23,10.32,10.23,10.27,207200.0,8.6357,8.7117,8.6357,8.6695,207200.0
2007-12-18 14:00:00,10.27,10.44,10.23,10.31,3324900.0,8.6695,8.813,8.6357,8.7033,3324900.0
2007-12-18 14:30:00,10.31,10.34,10.17,10.19,661900.0,8.7033,8.7286,8.5851,8.602,661900.0
2007-12-18 15:00:00,10.18,10.3,10.16,10.23,569600.0,8.5935,8.6948,8.5766,8.6357,569600.0
2007-12-18 15:30:00,10.24,10.31,10.16,10.22,774500.0,8.6442,8.7033,8.5766,8.6273,774500.0
2007-12-19 09:30:00,9.97,10.23,9.96,10.22,402300.0,8.4162,8.6357,8.4078,8.6273,402300.0
2007-12-19 10:00:00,10.22,10.27,10.14,10.19,575500.0,8.6273,8.6695,8.5598,8.602,575500.0
2007-12-19 10:30:00,10.19,10.23,10.16,10.19,297300.0,8.602,8.6357,8.5766,8.602,297300.0
2007-12-19 11:00:00,10.2,10.21,10.09,10.13,488900.0,8.6104,8.6188,8.5175,8.5513,488900.0
2007-12-19 11:30:00,10.14,10.17,10.05,10.08,342100.0,8.5598,8.5851,8.4838,8.5091,342100.0
2007-12-19 12:00:00,10.07,10.2,10.07,10.16,199400.0,8.5007,8.6104,8.5007,8.5766,199400.0
2007-12-19 12:30:00,10.16,10.21,10.14,10.19,357700.0,8.5766,8.6188,8.5598,8.602,357700.0
2007-12-19 13:00:00,10.19,10.2,10.14,10.18,251900.0,8.602,8.6104,8.5598,8.5935,251900.0
2007-12-19 13:30:00,10.19,10.19,10.1,10.1,255200.0,8.602,8.602,8.526,8.526,255200.0
2007-12-19 14:00:00,10.11,10.16,10.1,10.14,466000.0,8.5344,8.5766,8.526,8.5598,466000.0
2007-12-19 14:30:00,10.14,10.2,10.12,10.17,219300.0,8.5598,8.6104,8.5429,8.5851,219300.0
2007-12-19 15:00:00,10.16,10.21,10.11,10.16,299700.0,8.5766,8.6188,8.5344,8.5766,299700.0
2007-12-19 15:30:00,10.16,10.2,10.14,10.18,673800.0,8.5766,8.6104,8.5598,8.5935,673800.0
2007-12-20 09:30:00,10.21,10.3,9.97,9.97,602400.0,8.6188,8.6948,8.4162,8.4162,602400.0
2007-12-20 10:00:00,9.97,10.14,9.96,10.11,344700.0,8.4162,8.5598,8.4078,8.5344,344700.0
2007-12-20 10:30:00,10.1,10.2,10.09,10.15,268000.0,8.526,8.6104,8.5175,8.5682,268000.0
2007-12-20 11:00:00,10.15,10.16,10.03,10.07,220300.0,8.5682,8.5766,8.4669,8.5007,220300.0
2007-12-20 11:30:00,10.07,10.09,9.98,10.0,403500.0,8.5007,8.5175,8.4247,8.4416,403500.0
2007-12-20 12:00:00,9.99,10.1,9.96,9.98,255800.0,8.4331,8.526,8.4078,8.4247,255800.0
2007-12-20 12:30:00,9.99,10.02,9.95,9.99,347700.0,8.4331,8.4585,8.3994,8.4331,347700.0
2007-12-20 13:00:00,9.98,10.15,9.98,10.12,206500.0,8.4247,8.5682,8.4247,8.5429,206500.0
2007-12-20 13:30:00,10.13,10.19,10.06,10.14,297800.0,8.5513,8.602,8.4922,8.5598,297800.0
2007-12-20 14:00:00,10.15,10.19,10.12,10.17,330400.0,8.5682,8.602,8.5429,8.5851,330400.0
2007-12-20 14:30:00,10.17,10.26,10.14,10.18,1828700.0,8.5851,8.6611,8.5598,8.5935,1828700.0
2007-12-20 15:00:00,10.18,10.23,10.11,10.15,342700.0,8.5935,8.6357,8.5344,8.5682,342700.0
2007-12-20 15:30:00,10.14,10.21,10.14,10.18,741500.0,8.5598,8.6188,8.5598,8.5935,741500.0
2007-12-21 09:30:00,10.32,10.34,10.14,10.19,2170400.0,8.7117,8.7286,8.5598,8.602,2170400.0
2007-12-21 10:00:00,10.19,10.21,10.12,10.18,613700.0,8.602,8.6188,8.5429,8.5935,613700.0
2007-12-21 10:30:00,10.18,10.21,10.03,10.05,2655900.0,8.5935,8.6188,8.4669,8.4838,2655900.0
2007-12-21 11:00:00,10.04,10.12,10.03,10.04,388300.0,8.4753,8.5429,8.4669,8.4753,388300.0
2007-12-21 11:30:00,10.05,10.05,9.94,9.98,301900.0,8.4838,8.4838,8.3909,8.4247,301900.0
2007-12-21 12:00:00,9.98,10.02,9.96,10.0,241900.0,8.4247,8.4585,8.4078,8.4416,241900.0
2007-12-21 12:30:00,10.0,10.0,9.95,10.0,117000.0,8.4416,8.4416,8.3994,8.4416,117000.0
2007-12-21 13:00:00,10.0,10.05,9.99,10.03,133300.0,8.4416,8.4838,8.4331,8.4669,133300.0
2007-12-21 13:30:00,10.03,10.07,10.03,10.06,113100.0,8.4669,8.5007,8.4669,8.4922,113100.0
2007-12-21 14:00:00,10.06,10.12,10.06,10.07,186100.0,8.4922,8.5429,8.4922,8.5007,186100.0
2007-12-21 14:30:00,10.07,10.18,10.07,10.17,266400.0,8.5007,8.5935,8.5007,8.5851,266400.0
2007-12-21 15:00:00,10.18,10.25,10.17,10.24,383700.0,8.5935,8.6526,8.5851,8.6442,383700.0
2007-12-21 15:30:00,10.24,10.29,10.2,10.27,853400.0,8.6442,8.6864,8.6104,8.6695,853400.0
2007-12-24 09:30:00,10.26,10.43,10.14,10.37,474500.0,8.6611,8.8046,8.5598,8.7539,474500.0
2007-12-24 10:00:00,10.37,10.48,10.35,10.44,383100.0,8.7539,8.8468,8.737,8.813,383100.0
2007-12-24 10:30:00,10.46,10.46,10.39,10.41,151700.0,8.8299,8.8299,8.7708,8.7877,151700.0
2007-12-24 11:00:00,10.42,10.46,10.4,10.43,217900.0,8.7961,8.8299,8.7792,8.8046,217900.0
2007-12-24 11:30:00,10.43,10.45,10.38,10.41,114700.0,8.8046,8.8214,8.7624,8.7877,114700.0
2007-12-24 12:00:00,10.4,10.41,10.38,10.4,196700.0,8.7792,8.7877,8.7624,8.7792,196700.0
2007-12-24 12:30:00,10.4,10.46,10.39,10.45,391600.0,8.7792,8.8299,8.7708,8.8214,391600.0
2007-12-24 13:00:00,10.44,10.46,10.44,10.46,40500.0,8.813,8.8299,8.813,8.8299,40500.0
2007-12-24 13:30:00,10.44,10.44,10.44,10.44,200.0,8.813,8.813,8.813,8.813,200.0
2007-12-24 14:00:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:30:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:00:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:30:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-26 09:30:00,10.55,10.55,10.22,10.3,374800.0,8.9059,8.9059,8.6273,8.6948,374800.0
2007-12-26 10:00:00,10.3,10.54,10.3,10.5,384500.0,8.6948,8.8974,8.6948,8.8637,384500.0
2007-12-26 10:30:00,10.49,10.52,10.41,10.46,114000.0,8.8552,8.8805,8.7877,8.8299,114000.0
2007-12-26 11:00:00,10.45,10.46,10.41,10.43,124000.0,8.8214,8.8299,8.7877,8.8046,124000.0
2007-12-26 11:30:00,10.43,10.44,10.38,10.38,113000.0,8.8046,8.813,8.7624,8.7624,113000.0
2007-12-26 12:00:00,10.38,10.4,10.35,10.36,152600.0,8.7624,8.7792,8.737,8.7455,152600.0
2007-12-26 12:30:00,10.36,10.39,10.35,10.39,86200.0,8.7455,8.7708,8.737,8.7708,86200.0
2007-12-26 13:00:00,10.38,10.44,10.34,10.36,174000.0,8.7624,8.813,8.7286,8.7455,174000.0
2007-12-26 13:30:00,10.36,10.52,10.36,10.5,292200.0,8.7455,8.8805,8.7455,8.8637,292200.0
2007-12-26 14:00:00,10.5,10.54,10.48,10.53,329400.0,8.8637,8.8974,8.8468,8.889,329400.0
2007-12-26 14:30:00,10.52,10.59,10.52,10.58,332500.0,8.8805,8.9396,8.8805,8.9312,332500.0
2007-12-26 15:00:00,10.58,10.62,10.55,10.59,330000.0,8.9312,8.965,8.9059,8.9396,330000.0
2007-12-26 15:30:00,10.6,10.69,10.57,10.63,632600.0,8.9481,9.024,8.9227,8.9734,632600.0
2007-12-27 09:30:00,10.41,10.62,10.4,10.56,397700.0,8.7877,8.965,8.7792,8.9143,397700.0
2007-12-27 10:00:00,10.56,10.67,10.56,10.64,322200.0,8.9143,9.0072,8.9143,8.9818,322200.0
2007-12-27 10:30:00,10.64,10.67,10.56,10.62,284200.0,8.9818,9.0072,8.9143,8.965,284200.0
2007-12-27 11:00:00,10.62,10.67,10.56,10.65,357400.0,8.965,9.0072,8.9143,8.9903,357400.0
2007-12-27 11:30:00,10.64,10.76,10.6,10.76,316700.0,8.9818,9.0831,8.9481,9.0831,316700.0
2007-12-27 12:00:00,10.75,10.76,10.69,10.7,318800.0,9.0747,9.0831,9.024,9.0325,318800.0
2007-12-27 12:30:00,10.71,10.75,10.68,10.73,290700.0,9.0409,9.0747,9.0156,9.0578,290700.0
2007-12-27 13:00:00,10.74,10.81,10.72,10.77,482100.0,9.0662,9.1253,9.0494,9.0916,482100.0
2007-12-27 13:30:00,10.78,10.79,10.74,10.78,292700.0,9.1,9.1085,9.0662,9.1,292700.0
2007-12-27 14:00:00,10.78,10.85,10.77,10.84,266600.0,9.1,9.1591,9.0916,9.1507,266600.0
2007-12-27 14:30:00,10.84,10.87,10.78,10.82,359400.0,9.1507,9.176,9.1,9.1338,359400.0
2007-12-27 15:00:00,10.82,10.83,10.74,10.74,335400.0,9.1338,9.1422,9.0662,9.0662,335400.0
2007-12-27 15:30:00,10.74,10.75,10.67,10.71,723200.0,9.0662,9.0747,9.0072,9.0409,723200.0
2007-12-28 09:30:00,10.75,10.79,10.5,10.5,290000.0,9.0747,9.1085,8.8637,8.8637,290000.0
2007-12-28 10:00:00,10.51,10.51,10.17,10.19,582300.0,8.8721,8.8721,8.5851,8.602,582300.0
2007-12-28 10:30:00,10.18,10.4,10.17,10.4,100500.0,8.5935,8.7792,8.5851,8.7792,100500.0
2007-12-28 11:00:00,10.39,10.4,10.3,10.32,225900.0,8.7708,8.7792,8.6948,8.7117,225900.0
2007-12-28 11:30:00,10.33,10.39,10.32,10.33,170100.0,8.7201,8.7708,8.7117,8.7201,170100.0
2007-12-28 12:00:00,10.33,10.34,10.29,10.32,139200.0,8.7201,8.7286,8.6864,8.7117,139200.0
2007-12-28 12:30:00,10.32,10.36,10.31,10.35,125100.0,8.7117,8.7455,8.7033,8.737,125100.0
2007-12-28 13:00:00,10.35,10.45,10.34,10.41,166900.0,8.737,8.8214,8.7286,8.7877,166900.0
2007-12-28 13:30:00,10.42,10.5,10.38,10.49,116100.0,8.7961,8.8637,8.7624,8.8552,116100.0
2007-12-28 14:00:00,10.48,10.48,10.41,10.44,127400.0,8.8468,8.8468,8.7877,8.813,127400.0
2007-12-28 14:30:00,10.44,10.47,10.42,10.47,148600.0,8.813,8.8383,8.7961,8.8383,148600.0
2007-12-28 15:00:00,10.46,10.47,10.42,10.43,145700.0,8.8299,8.8383,8.7961,8.8046,145700.0
2007-12-28 15:30:00,10.43,10.47,10.3,10.31,652200.0,8.8046,8.8383,8.6948,8.7033,652200.0
2007-12-31 09:30:00,10.27,10.36,10.12,10.12,357700.0,8.6695,8.7455,8.5429,8.5429,357700.0
2007-12-31 10:00:00,10.13,10.5,10.13,10.38,445400.0,8.5513,8.8637,8.5513,8.7624,445400.0
2007-12-31 10:30:00,10.38,10.39,10.23,10.33,242400.0,8.7624,8.7708,8.6357,8.7201,242400.0
2007-12-31 11:00:00,10.32,10.33,10.25,10.29,227200.0,8.7117,8.7201,8.6526,8.6864,227200.0
2007-12-31 11:30:00,10.3,10.36,10.3,10.36,172200.0,8.6948,8.7455,8.6948,8.7455,172200.0
2007-12-31 12:00:00,10.36,10.54,10.36,10.47,283200.0,8.7455,8.8974,8.7455,8.8383,283200.0
2007-12-31 12:30:00,10.47,10.66,10.47,10.66,233400.0,8.8383,8.9987,8.8383,8.9987,233400.0
2007-12-31 13:00:00,10.66,10.83,10.66,10.8,339100.0,8.9987,9.1422,8.9987,9.1169,339100.0
2007-12-31 13:30:00,10.79,10.96,10.7,10.94,441300.0,9.1085,9.252,9.0325,9.2351,441300.0
2007-12-31 14:00:00,10.94,10.96,10.84,10.84,291600.0,9.2351,9.252,9.1507,9.1507,291600.0
2007-12-31 14:30:00,10.84,10.88,10.76,10.8,279700.0,9.1507,9.1844,9.0831,9.1169,279700.0
2007-12-31 15:00:00,10.79,10.81,10.72,10.76,208700.0,9.1085,9.1253,9.0494,9.0831,208700.0
2007-12-31 15:30:00,10.76,10.79,10.54,10.55,1101900.0,9.0831,9.1085,8.8974,8.9059,1101900.0
2008-01-02 09:30:00,10.5,10.71,10.32,10.67,561200.0,8.8637,9.0409,8.7117,9.0072,561200.0
2008-01-02 10:00:00,10.68,10.68,10.47,10.57,415200.0,9.0156,9.0156,8.8383,8.9227,415200.0
2008-01-02 10:30:00,10.57,10.65,10.57,10.61,227100.0,8.9227,8.9903,8.9227,8.9565,227100.0
2008-01-02 11:00:00,10.61,10.65,10.54,10.59,357400.0,8.9565,8.9903,8.8974,8.9396,357400.0
2008-01-02 11:30:00,10.59,10.6,10.51,10.55,294500.0,8.9396,8.9481,8.8721,8.9059,294500.0
2008-01-02 12:00:00,10.55,10.57,10.38,10.42,333100.0,8.9059,8.9227,8.7624,8.7961,333100.0
2008-01-02 12:30:00,10.41,10.5,10.41,10.46,160800.0,8.7877,8.8637,8.7877,8.8299,160800.0
2008-01-02 13:00:00,10.47,10.5,10.46,10.49,238600.0,8.8383,8.8637,8.8299,8.8552,238600.0
2008-01-02 13:30:00,10.5,10.55,10.49,10.55,190600.0,8.8637,8.9059,8.8552,8.9059,190600.0
2008-01-02 14:00:00,10.54,10.66,10.5,10.59,309500.0,8.8974,8.9987,8.8637,8.9396,309500.0
2008-01-02 14:30:00,10.58,10.6,10.46,10.47,261100.0,8.9312,8.9481,8.8299,8.8383,261100.0
2008-01-02 15:00:00,10.46,10.46,10.32,10.36,400300.0,8.8299,8.8299,8.7117,8.7455,400300.0
2008-01-02 15:30:00,10.36,10.43,10.31,10.43,797600.0,8.7455,8.8046,8.7033,8.8046,797600.0
2008-01-03 09:30:00,10.36,10.44,10.17,10.26,399400.0,8.7455,8.813,8.5851,8.6611,399400.0
2008-01-03 10:00:00,10.26,10.44,10.24,10.3,414400.0,8.6611,8.813,8.6442,8.6948,414400.0
2008-01-03 10:30:00,10.3,10.34,10.11,10.15,399300.0,8.6948,8.7286,8.5344,8.5682,399300.0
2008-01-03 11:00:00,10.14,10.25,10.08,10.1,260500.0,8.5598,8.6526,8.5091,8.526,260500.0
2008-01-03 11:30:00,10.09,10.16,10.06,10.13,196400.0,8.5175,8.5766,8.4922,8.5513,196400.0
2008-01-03 12:00:00,10.12,10.14,10.05,10.08,144600.0,8.5429,8.5598,8.4838,8.5091,144600.0
2008-01-03 12:30:00,10.08,10.13,9.98,10.02,410200.0,8.5091,8.5513,8.4247,8.4585,410200.0
2008-01-03 13:00:00,10.02,10.03,9.9,9.93,284400.0,8.4585,8.4669,8.3572,8.3825,284400.0
2008-01-03 13:30:00,9.93,9.99,9.9,9.91,245500.0,8.3825,8.4331,8.3572,8.3656,245500.0
2008-01-03 14:00:00,9.91,9.93,9.88,9.89,317100.0,8.3656,8.3825,8.3403,8.3487,317100.0
2008-01-03 14:30:00,9.9,9.91,9.76,9.77,422700.0,8.3572,8.3656,8.239,8.2474,422700.0
2008-01-03 15:00:00,9.77,9.82,9.66,9.66,550900.0,8.2474,8.2896,8.1546,8.1546,550900.0
2008-01-03 15:30:00,9.66,9.86,9.66,9.78,1235300.0,8.1546,8.3234,8.1546,8.2559,1235300.0
2008-01-04 09:30:00,9.6,9.6,9.25,9.28,733500.0,8.1039,8.1039,7.8085,7.8338,733500.0
2008-01-04 10:00:00,9.27,9.36,9.21,9.22,738400.0,7.8253,7.9013,7.7747,7.7831,738400.0
2008-01-04 10:30:00,9.22,9.25,9.09,9.09,632500.0,7.7831,7.8085,7.6734,7.6734,632500.0
2008-01-04 11:00:00,9.1,9.19,9.05,9.11,753900.0,7.6818,7.7578,7.6396,7.6903,753900.0
2008-01-04 11:30:00,9.11,9.15,9.03,9.15,766400.0,7.6903,7.724,7.6227,7.724,766400.0
2008-01-04 12:00:00,9.15,9.33,9.15,9.21,753100.0,7.724,7.876,7.724,7.7747,753100.0
2008-01-04 12:30:00,9.21,9.31,9.2,9.29,400900.0,7.7747,7.8591,7.7662,7.8422,400900.0
2008-01-04 13:00:00,9.29,9.31,9.13,9.15,361800.0,7.8422,7.8591,7.7072,7.724,361800.0
2008-01-04 13:30:00,9.15,9.18,9.11,9.15,202700.0,7.724,7.7494,7.6903,7.724,202700.0
2008-01-04 14:00:00,9.14,9.15,9.05,9.06,274400.0,7.7156,7.724,7.6396,7.6481,274400.0
2008-01-04 14:30:00,9.05,9.09,9.01,9.08,500200.0,7.6396,7.6734,7.6059,7.6649,500200.0
2008-01-04 15:00:00,9.08,9.17,9.07,9.16,374000.0,7.6649,7.7409,7.6565,7.7325,374000.0
2008-01-04 15:30:00,9.15,9.2,9.1,9.14,1076500.0,7.724,7.7662,7.6818,7.7156,1076500.0
2008-01-07 09:30:00,9.21,9.4,9.03,9.37,694600.0,7.7747,7.9351,7.6227,7.9098,694600.0
2008-01-07 10:00:00,9.36,9.4,9.0,9.01,790300.0,7.9013,7.9351,7.5974,7.6059,790300.0
2008-01-07 10:30:00,9.0,9.14,8.95,8.99,542800.0,7.5974,7.7156,7.5552,7.589,542800.0
2008-01-07 11:00:00,8.99,9.1,8.98,9.05,374200.0,7.589,7.6818,7.5805,7.6396,374200.0
2008-01-07 11:30:00,9.06,9.31,9.06,9.28,339000.0,7.6481,7.8591,7.6481,7.8338,339000.0
2008-01-07 12:00:00,9.27,9.35,9.21,9.34,309400.0,7.8253,7.8929,7.7747,7.8844,309400.0
2008-01-07 12:30:00,9.34,9.36,9.26,9.31,378100.0,7.8844,7.9013,7.8169,7.8591,378100.0
2008-01-07 13:00:00,9.3,9.35,9.28,9.31,325400.0,7.8507,7.8929,7.8338,7.8591,325400.0
2008-01-07 13:30:00,9.31,9.32,9.04,9.07,471100.0,7.8591,7.8675,7.6312,7.6565,471100.0
2008-01-07 14:00:00,9.07,9.11,9.0,9.01,669900.0,7.6565,7.6903,7.5974,7.6059,669900.0
2008-01-07 14:30:00,9.01,9.13,9.0,9.07,793000.0,7.6059,7.7072,7.5974,7.6565,793000.0
2008-01-07 15:00:00,9.07,9.11,9.02,9.08,630200.0,7.6565,7.6903,7.6143,7.6649,630200.0
2008-01-07 15:30:00,9.09,9.11,8.98,9.05,1106800.0,7.6734,7.6903,7.5805,7.6396,1106800.0
2008-01-08 09:30:00,8.95,9.46,8.91,9.31,1220800.0,7.5552,7.9857,7.5214,7.8591,1220800.0
2008-01-08 10:00:00,9.31,9.45,9.06,9.09,878100.0,7.8591,7.9773,7.6481,7.6734,878100.0
2008-01-08 10:30:00,9.09,9.21,9.06,9.06,342500.0,7.6734,7.7747,7.6481,7.6481,342500.0
2008-01-08 11:00:00,9.06,9.09,8.75,8.76,705200.0,7.6481,7.6734,7.3864,7.3948,705200.0
2008-01-08 11:30:00,8.76,8.83,8.62,8.82,794300.0,7.3948,7.4539,7.2766,7.4455,794300.0
2008-01-08 12:00:00,8.82,8.87,8.69,8.81,422400.0,7.4455,7.4877,7.3357,7.437,422400.0
2008-01-08 12:30:00,8.81,8.81,8.7,8.71,381900.0,7.437,7.437,7.3442,7.3526,381900.0
2008-01-08 13:00:00,8.71,9.02,8.67,9.02,742000.0,7.3526,7.6143,7.3188,7.6143,742000.0
2008-01-08 13:30:00,9.01,9.01,8.83,8.91,338400.0,7.6059,7.6059,7.4539,7.5214,338400.0
2008-01-08 14:00:00,8.9,8.92,8.85,8.9,198500.0,7.513,7.5299,7.4708,7.513,198500.0
2008-01-08 14:30:00,8.9,8.91,8.77,8.77,485300.0,7.513,7.5214,7.4033,7.4033,485300.0
2008-01-08 15:00:00,8.78,8.78,8.62,8.68,528400.0,7.4117,7.4117,7.2766,7.3273,528400.0
2008-01-08 15:30:00,8.68,8.83,8.64,8.67,862000.0,7.3273,7.4539,7.2935,7.3188,862000.0
2008-01-09 09:30:00,8.65,8.65,8.27,8.34,1018700.0,7.302,7.302,6.9812,7.0403,1018700.0
2008-01-09 10:00:00,8.34,8.56,8.3,8.36,578500.0,7.0403,7.226,7.0065,7.0572,578500.0
2008-01-09 10:30:00,8.36,8.39,8.22,8.27,622900.0,7.0572,7.0825,6.939,6.9812,622900.0
2008-01-09 11:00:00,8.27,8.4,8.26,8.31,568600.0,6.9812,7.0909,6.9727,7.0149,568600.0
2008-01-09 11:30:00,8.3,8.34,8.25,8.3,418700.0,7.0065,7.0403,6.9643,7.0065,418700.0
2008-01-09 12:00:00,8.3,8.35,8.2,8.31,384500.0,7.0065,7.0487,6.9221,7.0149,384500.0
2008-01-09 12:30:00,8.31,8.33,8.22,8.28,275200.0,7.0149,7.0318,6.939,6.9896,275200.0
2008-01-09 13:00:00,8.29,8.33,8.23,8.24,216200.0,6.9981,7.0318,6.9474,6.9559,216200.0
2008-01-09 13:30:00,8.24,8.3,8.2,8.24,437400.0,6.9559,7.0065,6.9221,6.9559,437400.0
2008-01-09 14:00:00,8.23,8.31,8.2,8.31,498600.0,6.9474,7.0149,6.9221,7.0149,498600.0
2008-01-09 14:30:00,8.31,8.56,8.3,8.51,692400.0,7.0149,7.226,7.0065,7.1838,692400.0
2008-01-09 15:00:00,8.51,8.75,8.5,8.61,858300.0,7.1838,7.3864,7.1753,7.2682,858300.0
2008-01-09 15:30:00,8.6,8.79,8.58,8.77,874800.0,7.2598,7.4201,7.2429,7.4033,874800.0
2008-01-10 09:30:00,8.85,8.85,8.48,8.84,646800.0,7.4708,7.4708,7.1585,7.4624,646800.0
2008-01-10 10:00:00,8.83,9.08,8.81,8.9,954100.0,7.4539,7.6649,7.437,7.513,954100.0
2008-01-10 10:30:00,8.91,9.02,8.69,8.81,582600.0,7.5214,7.6143,7.3357,7.437,582600.0
2008-01-10 11:00:00,8.81,8.82,8.68,8.76,324400.0,7.437,7.4455,7.3273,7.3948,324400.0
2008-01-10 11:30:00,8.76,8.86,8.7,8.8,271500.0,7.3948,7.4792,7.3442,7.4286,271500.0
2008-01-10 12:00:00,8.79,9.1,8.76,8.97,799800.0,7.4201,7.6818,7.3948,7.5721,799800.0
2008-01-10 12:30:00,8.96,9.28,8.93,9.15,1132600.0,7.5636,7.8338,7.5383,7.724,1132600.0
2008-01-10 13:00:00,9.15,9.19,9.01,9.12,544500.0,7.724,7.7578,7.6059,7.6987,544500.0
2008-01-10 13:30:00,9.11,9.11,8.84,8.87,372000.0,7.6903,7.6903,7.4624,7.4877,372000.0
2008-01-10 14:00:00,8.87,9.34,8.86,9.18,713700.0,7.4877,7.8844,7.4792,7.7494,713700.0
2008-01-10 14:30:00,9.18,9.44,9.16,9.38,633400.0,7.7494,7.9688,7.7325,7.9182,633400.0
2008-01-10 15:00:00,9.38,9.58,9.34,9.52,1176600.0,7.9182,8.087,7.8844,8.0364,1176600.0
2008-01-10 15:30:00,9.52,9.59,9.16,9.28,1636700.0,8.0364,8.0955,7.7325,7.8338,1636700.0
2008-01-11 09:30:00,9.22,9.3,8.87,8.98,842700.0,7.7831,7.8507,7.4877,7.5805,842700.0
2008-01-11 10:00:00,8.98,9.01,8.85,8.94,763900.0,7.5805,7.6059,7.4708,7.5468,763900.0
2008-01-11 10:30:00,8.95,9.2,8.87,9.01,720100.0,7.5552,7.7662,7.4877,7.6059,720100.0
2008-01-11 11:00:00,9.01,9.27,8.98,9.26,915400.0,7.6059,7.8253,7.5805,7.8169,915400.0
2008-01-11 11:30:00,9.26,9.53,9.18,9.28,771700.0,7.8169,8.0448,7.7494,7.8338,771700.0
2008-01-11 12:00:00,9.28,9.28,9.05,9.19,449100.0,7.8338,7.8338,7.6396,7.7578,449100.0
2008-01-11 12:30:00,9.18,9.4,9.11,9.4,439700.0,7.7494,7.9351,7.6903,7.9351,439700.0
2008-01-11 13:00:00,9.4,9.43,9.04,9.23,546700.0,7.9351,7.9604,7.6312,7.7916,546700.0
2008-01-11 13:30:00,9.22,9.29,9.11,9.12,325400.0,7.7831,7.8422,7.6903,7.6987,325400.0
2008-01-11 14:00:00,9.12,9.22,9.11,9.14,327700.0,7.6987,7.7831,7.6903,7.7156,327700.0
2008-01-11 14:30:00,9.14,9.16,9.01,9.08,482100.0,7.7156,7.7325,7.6059,7.6649,482100.0
2008-01-11 15:00:00,9.08,9.13,9.0,9.05,761400.0,7.6649,7.7072,7.5974,7.6396,761400.0
2008-01-11 15:30:00,9.05,9.21,9.01,9.16,1128000.0,7.6396,7.7747,7.6059,7.7325,1128000.0
2008-01-14 09:30:00,9.23,9.39,9.0,9.12,923400.0,7.7916,7.9266,7.5974,7.6987,923400.0
2008-01-14 10:00:00,9.12,9.22,8.99,9.11,631100.0,7.6987,7.7831,7.589,7.6903,631100.0
2008-01-14 10:30:00,9.11,9.22,9.11,9.2,311200.0,7.6903,7.7831,7.6903,7.7662,311200.0
2008-01-14 11:00:00,9.2,9.28,9.11,9.24,337000.0,7.7662,7.8338,7.6903,7.8,337000.0
2008-01-14 11:30:00,9.24,9.25,9.14,9.14,296200.0,7.8,7.8085,7.7156,7.7156,296200.0
2008-01-14 12:00:00,9.14,9.16,9.13,9.13,445900.0,7.7156,7.7325,7.7072,7.7072,445900.0
2008-01-14 12:30:00,9.13,9.16,9.1,9.16,308600.0,7.7072,7.7325,7.6818,7.7325,308600.0
2008-01-14 13:00:00,9.16,9.17,9.11,9.13,333600.0,7.7325,7.7409,7.6903,7.7072,333600.0
2008-01-14 13:30:00,9.13,9.27,9.12,9.24,545000.0,7.7072,7.8253,7.6987,7.8,545000.0
2008-01-14 14:00:00,9.25,9.36,9.25,9.34,661300.0,7.8085,7.9013,7.8085,7.8844,661300.0
2008-01-14 14:30:00,9.34,9.47,9.34,9.44,814500.0,7.8844,7.9942,7.8844,7.9688,814500.0
2008-01-14 15:00:00,9.44,9.53,9.36,9.4,1067800.0,7.9688,8.0448,7.9013,7.9351,1067800.0
2008-01-14 15:30:00,9.4,9.51,9.37,9.45,748900.0,7.9351,8.0279,7.9098,7.9773,748900.0
2008-01-15 09:30:00,9.3,9.36,9.11,9.29,829300.0,7.8507,7.9013,7.6903,7.8422,829300.0
2008-01-15 10:00:00,9.3,9.33,9.15,9.18,668900.0,7.8507,7.876,7.724,7.7494,668900.0
2008-01-15 10:30:00,9.19,9.24,9.07,9.1,462600.0,7.7578,7.8,7.6565,7.6818,462600.0
2008-01-15 11:00:00,9.09,9.22,9.09,9.11,350800.0,7.6734,7.7831,7.6734,7.6903,350800.0
2008-01-15 11:30:00,9.11,9.12,8.98,9.01,360200.0,7.6903,7.6987,7.5805,7.6059,360200.0
2008-01-15 12:00:00,9.0,9.01,8.93,8.93,411500.0,7.5974,7.6059,7.5383,7.5383,411500.0
2008-01-15 12:30:00,8.92,8.96,8.86,8.89,546100.0,7.5299,7.5636,7.4792,7.5046,546100.0
2008-01-15 13:00:00,8.88,8.9,8.77,8.78,766800.0,7.4961,7.513,7.4033,7.4117,766800.0
2008-01-15 13:30:00,8.78,8.82,8.75,8.8,580300.0,7.4117,7.4455,7.3864,7.4286,580300.0
2008-01-15 14:00:00,8.8,8.97,8.8,8.85,563000.0,7.4286,7.5721,7.4286,7.4708,563000.0
2008-01-15 14:30:00,8.85,8.86,8.79,8.8,547200.0,7.4708,7.4792,7.4201,7.4286,547200.0
2008-01-15 15:00:00,8.79,8.79,8.68,8.73,952200.0,7.4201,7.4201,7.3273,7.3695,952200.0
2008-01-15 15:30:00,8.73,8.86,8.67,8.84,1782200.0,7.3695,7.4792,7.3188,7.4624,1782200.0
2008-01-16 09:30:00,8.51,9.21,8.51,8.79,900400.0,7.1838,7.7747,7.1838,7.4201,900400.0
2008-01-16 10:00:00,8.79,8.96,8.76,8.81,635700.0,7.4201,7.5636,7.3948,7.437,635700.0
2008-01-16 10:30:00,8.8,8.88,8.76,8.81,531900.0,7.4286,7.4961,7.3948,7.437,531900.0
2008-01-16 11:00:00,8.82,9.09,8.81,9.03,578100.0,7.4455,7.6734,7.437,7.6227,578100.0
2008-01-16 11:30:00,9.03,9.14,8.92,9.1,573200.0,7.6227,7.7156,7.5299,7.6818,573200.0
2008-01-16 12:00:00,9.1,9.26,9.09,9.23,1836200.0,7.6818,7.8169,7.6734,7.7916,1836200.0
2008-01-16 12:30:00,9.23,9.37,9.2,9.24,1070500.0,7.7916,7.9098,7.7662,7.8,1070500.0
2008-01-16 13:00:00,9.23,9.31,9.15,9.17,502800.0,7.7916,7.8591,7.724,7.7409,502800.0
2008-01-16 13:30:00,9.18,9.3,9.16,9.21,393100.0,7.7494,7.8507,7.7325,7.7747,393100.0
2008-01-16 14:00:00,9.2,9.46,9.19,9.46,955500.0,7.7662,7.9857,7.7578,7.9857,955500.0
2008-01-16 14:30:00,9.46,9.84,9.45,9.61,1298200.0,7.9857,8.3065,7.9773,8.1124,1298200.0
2008-01-16 15:00:00,9.62,9.68,9.55,9.63,990900.0,8.1208,8.1714,8.0617,8.1292,990900.0
2008-01-16 15:30:00,9.63,9.68,9.39,9.44,1441600.0,8.1292,8.1714,7.9266,7.9688,1441600.0
2008-01-17 09:30:00,9.45,9.65,9.26,9.6,772500.0,7.9773,8.1461,7.8169,8.1039,772500.0
2008-01-17 10:00:00,9.59,9.69,9.48,9.6,1063700.0,8.0955,8.1799,8.0026,8.1039,1063700.0
2008-01-17 10:30:00,9.6,9.81,9.5,9.73,976900.0,8.1039,8.2812,8.0195,8.2137,976900.0
2008-01-17 11:00:00,9.73,9.95,9.73,9.82,932000.0,8.2137,8.3994,8.2137,8.2896,932000.0
2008-01-17 11:30:00,9.82,9.82,9.66,9.66,703500.0,8.2896,8.2896,8.1546,8.1546,703500.0
2008-01-17 12:00:00,9.66,9.69,9.52,9.58,561900.0,8.1546,8.1799,8.0364,8.087,561900.0
2008-01-17 12:30:00,9.59,9.71,9.58,9.68,666100.0,8.0955,8.1968,8.087,8.1714,666100.0
2008-01-17 13:00:00,9.68,9.8,9.63,9.72,665600.0,8.1714,8.2727,8.1292,8.2052,665600.0
2008-01-17 13:30:00,9.72,9.84,9.7,9.8,660200.0,8.2052,8.3065,8.1883,8.2727,660200.0
2008-01-17 14:00:00,9.79,9.83,9.64,9.67,757400.0,8.2643,8.2981,8.1377,8.163,757400.0
2008-01-17 14:30:00,9.67,9.75,9.53,9.72,944900.0,8.163,8.2305,8.0448,8.2052,944900.0
2008-01-17 15:00:00,9.72,9.86,9.65,9.72,940600.0,8.2052,8.3234,8.1461,8.2052,940600.0
2008-01-17 15:30:00,9.72,9.73,9.65,9.69,1010800.0,8.2052,8.2137,8.1461,8.1799,1010800.0
2008-01-18 09:30:00,9.75,10.15,9.7,9.86,1310800.0,8.2305,8.5682,8.1883,8.3234,1310800.0
2008-01-18 10:00:00,9.86,10.21,9.86,10.13,744000.0,8.3234,8.6188,8.3234,8.5513,744000.0
2008-01-18 10:30:00,10.13,10.18,9.94,10.03,876300.0,8.5513,8.5935,8.3909,8.4669,876300.0
2008-01-18 11:00:00,10.05,10.07,9.94,10.03,1478200.0,8.4838,8.5007,8.3909,8.4669,1478200.0
2008-01-18 11:30:00,10.03,10.04,9.79,9.83,719600.0,8.4669,8.4753,8.2643,8.2981,719600.0
2008-01-18 12:00:00,9.83,9.92,9.8,9.91,548500.0,8.2981,8.374,8.2727,8.3656,548500.0
2008-01-18 12:30:00,9.93,10.04,9.73,9.78,688000.0,8.3825,8.4753,8.2137,8.2559,688000.0
2008-01-18 13:00:00,9.77,9.89,9.72,9.76,425600.0,8.2474,8.3487,8.2052,8.239,425600.0
2008-01-18 13:30:00,9.76,9.94,9.75,9.87,586600.0,8.239,8.3909,8.2305,8.3318,586600.0
2008-01-18 14:00:00,9.87,9.9,9.81,9.83,430200.0,8.3318,8.3572,8.2812,8.2981,430200.0
2008-01-18 14:30:00,9.82,9.83,9.74,9.8,760200.0,8.2896,8.2981,8.2221,8.2727,760200.0
2008-01-18 15:00:00,9.8,9.93,9.78,9.9,918800.0,8.2727,8.3825,8.2559,8.3572,918800.0
2008-01-18 15:30:00,9.9,10.01,9.85,9.99,1446300.0,8.3572,8.45,8.3149,8.4331,1446300.0
2008-01-22 09:30:00,9.33,10.2,9.33,9.65,1341600.0,7.876,8.6104,7.876,8.1461,1341600.0
2008-01-22 10:00:00,9.65,10.17,9.58,10.07,1119900.0,8.1461,8.5851,8.087,8.5007,1119900.0
2008-01-22 10:30:00,10.06,10.56,9.97,10.54,873500.0,8.4922,8.9143,8.4162,8.8974,873500.0
2008-01-22 11:00:00,10.54,10.88,10.52,10.58,990700.0,8.8974,9.1844,8.8805,8.9312,990700.0
2008-01-22 11:30:00,10.58,10.6,10.35,10.39,732800.0,8.9312,8.9481,8.737,8.7708,732800.0
2008-01-22 12:00:00,10.39,10.57,10.36,10.48,493600.0,8.7708,8.9227,8.7455,8.8468,493600.0
2008-01-22 12:30:00,10.48,10.48,10.31,10.43,262700.0,8.8468,8.8468,8.7033,8.8046,262700.0
2008-01-22 13:00:00,10.43,10.51,10.34,10.42,393900.0,8.8046,8.8721,8.7286,8.7961,393900.0
2008-01-22 13:30:00,10.41,10.57,10.39,10.49,651700.0,8.7877,8.9227,8.7708,8.8552,651700.0
2008-01-22 14:00:00,10.5,10.59,10.32,10.56,616900.0,8.8637,8.9396,8.7117,8.9143,616900.0
2008-01-22 14:30:00,10.56,10.65,10.38,10.62,638900.0,8.9143,8.9903,8.7624,8.965,638900.0
2008-01-22 15:00:00,10.63,10.7,10.56,10.64,493000.0,8.9734,9.0325,8.9143,8.9818,493000.0
2008-01-22 15:30:00,10.64,10.86,10.64,10.75,1010000.0,8.9818,9.1675,8.9818,9.0747,1010000.0
2008-01-23 09:30:00,10.16,11.2,10.16,11.17,1673800.0,8.5766,9.4546,8.5766,9.4292,1673800.0
2008-01-23 10:00:00,11.17,11.88,11.08,11.62,2218000.0,9.4292,10.0286,9.3533,9.8091,2218000.0
2008-01-23 10:30:00,11.63,11.8,11.54,11.71,1291000.0,9.8175,9.9611,9.7416,9.8851,1291000.0
2008-01-23 11:00:00,11.71,11.87,11.7,11.74,1079500.0,9.8851,10.0201,9.8766,9.9104,1079500.0
2008-01-23 11:30:00,11.74,11.92,11.62,11.78,989100.0,9.9104,10.0624,9.8091,9.9442,989100.0
2008-01-23 12:00:00,11.78,12.01,11.75,11.98,1021800.0,9.9442,10.1383,9.9188,10.113,1021800.0
2008-01-23 12:30:00,11.98,12.0,11.6,11.64,1296600.0,10.113,10.1299,9.7922,9.826,1296600.0
2008-01-23 13:00:00,11.63,11.69,11.45,11.56,980700.0,9.8175,9.8682,9.6656,9.7585,980700.0
2008-01-23 13:30:00,11.56,11.75,11.52,11.64,905600.0,9.7585,9.9188,9.7247,9.826,905600.0
2008-01-23 14:00:00,11.64,11.85,11.6,11.84,941300.0,9.826,10.0033,9.7922,9.9948,941300.0
2008-01-23 14:30:00,11.84,11.94,11.74,11.76,1249600.0,9.9948,10.0792,9.9104,9.9273,1249600.0
2008-01-23 15:00:00,11.76,12.58,11.76,12.44,2020400.0,9.9273,10.6195,9.9273,10.5013,2020400.0
2008-01-23 15:30:00,12.44,13.15,12.38,13.04,2470700.0,10.5013,11.1007,10.4507,11.0078,2470700.0
2008-01-24 09:30:00,13.01,13.02,12.48,12.56,1785000.0,10.9825,10.9909,10.5351,10.6026,1785000.0
2008-01-24 10:00:00,12.56,12.92,12.44,12.92,1519600.0,10.6026,10.9065,10.5013,10.9065,1519600.0
2008-01-24 10:30:00,12.92,12.96,12.42,12.42,754400.0,10.9065,10.9403,10.4844,10.4844,754400.0
2008-01-24 11:00:00,12.42,12.55,12.22,12.44,592000.0,10.4844,10.5942,10.3156,10.5013,592000.0
2008-01-24 11:30:00,12.43,12.54,12.37,12.43,506600.0,10.4929,10.5857,10.4422,10.4929,506600.0
2008-01-24 12:00:00,12.42,12.54,12.23,12.29,422300.0,10.4844,10.5857,10.324,10.3747,422300.0
2008-01-24 12:30:00,12.29,12.34,12.11,12.3,421200.0,10.3747,10.4169,10.2227,10.3831,421200.0
2008-01-24 13:00:00,12.3,12.42,12.22,12.39,492300.0,10.3831,10.4844,10.3156,10.4591,492300.0
2008-01-24 13:30:00,12.39,12.84,12.39,12.67,617900.0,10.4591,10.839,10.4591,10.6955,617900.0
2008-01-24 14:00:00,12.67,12.85,12.56,12.83,484000.0,10.6955,10.8474,10.6026,10.8305,484000.0
2008-01-24 14:30:00,12.83,13.0,12.6,12.64,426000.0,10.8305,10.974,10.6364,10.6701,426000.0
2008-01-24 15:00:00,12.65,12.75,12.58,12.59,556800.0,10.6786,10.763,10.6195,10.6279,556800.0
2008-01-24 15:30:00,12.59,12.94,12.59,12.85,1579900.0,10.6279,10.9234,10.6279,10.8474,1579900.0
2008-01-25 09:30:00,12.96,14.44,12.96,14.05,1892200.0,10.9403,12.1896,10.9403,11.8604,1892200.0
2008-01-25 10:00:00,14.07,14.08,13.78,13.9,1409400.0,11.8773,11.8857,11.6325,11.7338,1409400.0
2008-01-25 10:30:00,13.89,13.91,13.59,13.6,1102100.0,11.7253,11.7422,11.4721,11.4805,1102100.0
2008-01-25 11:00:00,13.59,13.68,13.36,13.54,725600.0,11.4721,11.5481,11.2779,11.4299,725600.0
2008-01-25 11:30:00,13.55,13.84,13.48,13.73,539100.0,11.4383,11.6831,11.3792,11.5903,539100.0
2008-01-25 12:00:00,13.74,13.74,13.56,13.68,372800.0,11.5987,11.5987,11.4468,11.5481,372800.0
2008-01-25 12:30:00,13.68,13.72,13.51,13.61,413000.0,11.5481,11.5818,11.4046,11.489,413000.0
2008-01-25 13:00:00,13.6,13.61,13.33,13.36,548900.0,11.4805,11.489,11.2526,11.2779,548900.0
2008-01-25 13:30:00,13.35,13.58,13.12,13.32,653600.0,11.2695,11.4637,11.0753,11.2442,653600.0
2008-01-25 14:00:00,13.31,13.5,13.27,13.42,668800.0,11.2357,11.3961,11.202,11.3286,668800.0
2008-01-25 14:30:00,13.42,13.55,13.32,13.55,803600.0,11.3286,11.4383,11.2442,11.4383,803600.0
2008-01-25 15:00:00,13.54,13.56,13.34,13.45,1126500.0,11.4299,11.4468,11.2611,11.3539,1126500.0
2008-01-25 15:30:00,13.46,13.56,13.08,13.16,1853500.0,11.3624,11.4468,11.0416,11.1091,1853500.0
2008-01-28 09:30:00,13.1,13.22,11.48,12.77,802300.0,11.0585,11.1598,9.6909,10.7799,802300.0
2008-01-28 10:00:00,12.77,12.77,12.45,12.74,1053600.0,10.7799,10.7799,10.5098,10.7546,1053600.0
2008-01-28 10:30:00,12.73,13.02,12.59,12.91,742000.0,10.7461,10.9909,10.6279,10.8981,742000.0
2008-01-28 11:00:00,12.91,13.31,12.87,13.28,650600.0,10.8981,11.2357,10.8643,11.2104,650600.0
2008-01-28 11:30:00,13.29,13.31,12.96,12.98,786100.0,11.2189,11.2357,10.9403,10.9572,786100.0
2008-01-28 12:00:00,12.98,13.17,12.96,13.07,714100.0,10.9572,11.1176,10.9403,11.0331,714100.0
2008-01-28 12:30:00,13.07,13.46,13.06,13.44,516300.0,11.0331,11.3624,11.0247,11.3455,516300.0
2008-01-28 13:00:00,13.45,13.63,13.3,13.37,605900.0,11.3539,11.5059,11.2273,11.2864,605900.0
2008-01-28 13:30:00,13.38,13.55,13.3,13.5,785300.0,11.2948,11.4383,11.2273,11.3961,785300.0
2008-01-28 14:00:00,13.5,13.79,13.47,13.73,515100.0,11.3961,11.6409,11.3708,11.5903,515100.0
2008-01-28 14:30:00,13.73,13.83,13.58,13.64,568400.0,11.5903,11.6747,11.4637,11.5143,568400.0
2008-01-28 15:00:00,13.65,13.69,13.52,13.61,690500.0,11.5227,11.5565,11.413,11.489,690500.0
2008-01-28 15:30:00,13.61,13.93,13.6,13.77,1303000.0,11.489,11.7591,11.4805,11.624,1303000.0
2008-01-29 09:30:00,13.85,13.9,13.67,13.73,1632500.0,11.6916,11.7338,11.5396,11.5903,1632500.0
2008-01-29 10:00:00,13.72,14.14,13.67,13.97,1509000.0,11.5818,11.9364,11.5396,11.7929,1509000.0
2008-01-29 10:30:00,13.97,14.48,13.96,14.46,911600.0,11.7929,12.2234,11.7844,12.2065,911600.0
2008-01-29 11:00:00,14.46,14.73,14.45,14.51,881200.0,12.2065,12.4344,12.1981,12.2487,881200.0
2008-01-29 11:30:00,14.5,14.7,14.49,14.59,949800.0,12.2403,12.4091,12.2318,12.3163,949800.0
2008-01-29 12:00:00,14.57,14.58,14.28,14.41,876500.0,12.2994,12.3078,12.0546,12.1643,876500.0
2008-01-29 12:30:00,14.42,14.56,14.36,14.55,665400.0,12.1727,12.2909,12.1221,12.2825,665400.0
2008-01-29 13:00:00,14.56,14.68,14.55,14.61,658100.0,12.2909,12.3922,12.2825,12.3331,658100.0
2008-01-29 13:30:00,14.62,14.87,14.6,14.7,582300.0,12.3416,12.5526,12.3247,12.4091,582300.0
2008-01-29 14:00:00,14.69,14.99,14.66,14.98,522400.0,12.4007,12.6539,12.3753,12.6455,522400.0
2008-01-29 14:30:00,14.97,15.09,14.85,15.04,903800.0,12.637,12.7383,12.5357,12.6961,903800.0
2008-01-29 15:00:00,15.04,15.34,15.03,15.12,1042700.0,12.6961,12.9494,12.6877,12.7637,1042700.0
2008-01-29 15:30:00,15.13,15.15,14.78,14.82,2084800.0,12.7721,12.789,12.4766,12.5104,2084800.0
2008-01-30 09:30:00,14.7,14.7,13.69,13.95,1854100.0,12.4091,12.4091,11.5565,11.776,1854100.0
2008-01-30 10:00:00,13.96,14.45,13.96,14.19,836500.0,11.7844,12.1981,11.7844,11.9786,836500.0
2008-01-30 10:30:00,14.2,14.27,14.11,14.19,469700.0,11.987,12.0461,11.9111,11.9786,469700.0
2008-01-30 11:00:00,14.19,14.19,13.96,13.98,579700.0,11.9786,11.9786,11.7844,11.8013,579700.0
2008-01-30 11:30:00,13.99,14.01,13.79,13.83,562100.0,11.8098,11.8266,11.6409,11.6747,562100.0
2008-01-30 12:00:00,13.81,14.21,13.77,14.16,678800.0,11.6578,11.9955,11.624,11.9533,678800.0
2008-01-30 12:30:00,14.16,14.32,14.04,14.29,380700.0,11.9533,12.0883,11.852,12.063,380700.0
2008-01-30 13:00:00,14.3,14.48,14.27,14.42,520800.0,12.0715,12.2234,12.0461,12.1727,520800.0
2008-01-30 13:30:00,14.42,14.68,14.41,14.68,459300.0,12.1727,12.3922,12.1643,12.3922,459300.0
2008-01-30 14:00:00,14.68,14.93,14.43,14.78,2120400.0,12.3922,12.6033,12.1812,12.4766,2120400.0
2008-01-30 14:30:00,14.78,14.8,14.2,14.79,2581800.0,12.4766,12.4935,11.987,12.4851,2581800.0
2008-01-30 15:00:00,14.78,14.88,14.43,14.52,1984200.0,12.4766,12.5611,12.1812,12.2572,1984200.0
2008-01-30 15:30:00,14.51,14.59,13.0,13.4,3500800.0,12.2487,12.3163,10.974,11.3117,3500800.0
2008-01-31 09:30:00,13.06,14.72,12.82,14.62,3006400.0,11.0247,12.426,10.8221,12.3416,3006400.0
2008-01-31 10:00:00,14.6,15.21,14.44,15.18,2340000.0,12.3247,12.8396,12.1896,12.8143,2340000.0
2008-01-31 10:30:00,15.2,15.35,14.84,15.14,2079400.0,12.8312,12.9578,12.5273,12.7805,2079400.0
2008-01-31 11:00:00,15.14,15.69,15.05,15.63,1926800.0,12.7805,13.2448,12.7046,13.1942,1926800.0
2008-01-31 11:30:00,15.63,15.8,15.1,15.72,1372700.0,13.1942,13.3377,12.7468,13.2702,1372700.0
2008-01-31 12:00:00,15.73,15.85,15.32,15.56,1180900.0,13.2786,13.3799,12.9325,13.1351,1180900.0
2008-01-31 12:30:00,15.56,15.85,15.51,15.65,844300.0,13.1351,13.3799,13.0929,13.2111,844300.0
2008-01-31 13:00:00,15.66,15.66,15.25,15.29,547200.0,13.2195,13.2195,12.8734,12.9072,547200.0
2008-01-31 13:30:00,15.29,15.66,15.27,15.5,910800.0,12.9072,13.2195,12.8903,13.0844,910800.0
2008-01-31 14:00:00,15.5,15.65,15.38,15.52,835900.0,13.0844,13.2111,12.9831,13.1013,835900.0
2008-01-31 14:30:00,15.52,15.86,15.48,15.85,1083100.0,13.1013,13.3883,13.0676,13.3799,1083100.0
2008-01-31 15:00:00,15.85,16.63,15.75,16.45,2845800.0,13.3799,14.0383,13.2955,13.8864,2845800.0
2008-01-31 15:30:00,16.44,16.61,16.2,16.26,2775400.0,13.8779,14.0215,13.6753,13.726,2775400.0
2008-02-01 09:30:00,15.65,15.85,15.46,15.7,2768900.0,13.2111,13.3799,13.0507,13.2533,2768900.0
2008-02-01 10:00:00,15.69,16.07,15.55,15.64,2815400.0,13.2448,13.5656,13.1266,13.2026,2815400.0
2008-02-01 10:30:00,15.64,15.65,15.13,15.32,1632000.0,13.2026,13.2111,12.7721,12.9325,1632000.0
2008-02-01 11:00:00,15.32,15.42,15.21,15.3,760500.0,12.9325,13.0169,12.8396,12.9156,760500.0
2008-02-01 11:30:00,15.3,15.64,15.21,15.6,701700.0,12.9156,13.2026,12.8396,13.1689,701700.0
2008-02-01 12:00:00,15.6,15.65,15.45,15.52,606400.0,13.1689,13.2111,13.0422,13.1013,606400.0
2008-02-01 12:30:00,15.52,15.58,15.47,15.47,475300.0,13.1013,13.152,13.0591,13.0591,475300.0
2008-02-01 13:00:00,15.47,15.66,15.44,15.62,535700.0,13.0591,13.2195,13.0338,13.1857,535700.0
2008-02-01 13:30:00,15.62,15.7,15.48,15.52,627600.0,13.1857,13.2533,13.0676,13.1013,627600.0
2008-02-01 14:00:00,15.53,15.93,15.52,15.91,1115300.0,13.1098,13.4474,13.1013,13.4305,1115300.0
2008-02-01 14:30:00,15.91,15.91,15.72,15.83,1317300.0,13.4305,13.4305,13.2702,13.363,1317300.0
2008-02-01 15:00:00,15.83,15.9,15.75,15.85,1373200.0,13.363,13.4221,13.2955,13.3799,1373200.0
2008-02-01 15:30:00,15.85,15.88,15.75,15.84,2289300.0,13.3799,13.4052,13.2955,13.3715,2289300.0
2008-02-04 09:30:00,15.6,15.75,15.03,15.18,1188800.0,13.1689,13.2955,12.6877,12.8143,1188800.0
2008-02-04 10:00:00,15.18,15.29,14.96,15.16,879800.0,12.8143,12.9072,12.6286,12.7974,879800.0
2008-02-04 10:30:00,15.16,15.45,15.07,15.44,711400.0,12.7974,13.0422,12.7215,13.0338,711400.0
2008-02-04 11:00:00,15.44,15.48,15.29,15.35,576500.0,13.0338,13.0676,12.9072,12.9578,576500.0
2008-02-04 11:30:00,15.34,15.35,15.13,15.27,424600.0,12.9494,12.9578,12.7721,12.8903,424600.0
2008-02-04 12:00:00,15.26,15.34,15.12,15.13,457400.0,12.8818,12.9494,12.7637,12.7721,457400.0
2008-02-04 12:30:00,15.13,15.2,15.05,15.11,419100.0,12.7721,12.8312,12.7046,12.7552,419100.0
2008-02-04 13:00:00,15.1,15.15,14.98,15.14,543400.0,12.7468,12.789,12.6455,12.7805,543400.0
2008-02-04 13:30:00,15.14,15.49,15.14,15.49,543200.0,12.7805,13.076,12.7805,13.076,543200.0
2008-02-04 14:00:00,15.48,15.5,15.28,15.28,448300.0,13.0676,13.0844,12.8987,12.8987,448300.0
2008-02-04 14:30:00,15.27,15.28,15.06,15.18,546900.0,12.8903,12.8987,12.713,12.8143,546900.0
2008-02-04 15:00:00,15.17,15.36,15.15,15.31,558600.0,12.8059,12.9663,12.789,12.924,558600.0
2008-02-04 15:30:00,15.31,15.32,15.2,15.27,895000.0,12.924,12.9325,12.8312,12.8903,895000.0
2008-02-05 09:30:00,15.47,15.97,15.18,15.55,2188200.0,13.0591,13.4812,12.8143,13.1266,2188200.0
2008-02-05 10:00:00,15.55,16.03,15.41,16.03,1631800.0,13.1266,13.5318,13.0085,13.5318,1631800.0
2008-02-05 10:30:00,16.03,16.09,15.39,15.45,1481100.0,13.5318,13.5825,12.9916,13.0422,1481100.0
2008-02-05 11:00:00,15.45,15.75,15.41,15.65,687700.0,13.0422,13.2955,13.0085,13.2111,687700.0
2008-02-05 11:30:00,15.66,15.89,15.57,15.74,671300.0,13.2195,13.4137,13.1435,13.287,671300.0
2008-02-05 12:00:00,15.74,15.83,15.59,15.63,491400.0,13.287,13.363,13.1604,13.1942,491400.0
2008-02-05 12:30:00,15.63,15.65,15.51,15.55,410100.0,13.1942,13.2111,13.0929,13.1266,410100.0
2008-02-05 13:00:00,15.55,15.7,15.39,15.45,502600.0,13.1266,13.2533,12.9916,13.0422,502600.0
2008-02-05 13:30:00,15.44,15.5,15.13,15.15,727400.0,13.0338,13.0844,12.7721,12.789,727400.0
2008-02-05 14:00:00,15.15,15.26,15.05,15.14,873900.0,12.789,12.8818,12.7046,12.7805,873900.0
2008-02-05 14:30:00,15.13,15.22,14.95,14.96,610600.0,12.7721,12.8481,12.6202,12.6286,610600.0
2008-02-05 15:00:00,14.95,14.97,14.64,14.72,855400.0,12.6202,12.637,12.3585,12.426,855400.0
2008-02-05 15:30:00,14.72,14.97,14.61,14.7,1041000.0,12.426,12.637,12.3331,12.4091,1041000.0
2008-02-06 09:30:00,14.77,15.06,14.0,14.23,1555000.0,12.4682,12.713,11.8182,12.0124,1555000.0
2008-02-06 10:00:00,14.23,14.5,14.2,14.24,1123800.0,12.0124,12.2403,11.987,12.0208,1123800.0
2008-02-06 10:30:00,14.23,14.54,14.16,14.41,970000.0,12.0124,12.274,11.9533,12.1643,970000.0
2008-02-06 11:00:00,14.41,14.65,14.35,14.44,743500.0,12.1643,12.3669,12.1137,12.1896,743500.0
2008-02-06 11:30:00,14.45,14.69,14.42,14.68,420500.0,12.1981,12.4007,12.1727,12.3922,420500.0
2008-02-06 12:00:00,14.67,14.83,14.61,14.7,522700.0,12.3838,12.5189,12.3331,12.4091,522700.0
2008-02-06 12:30:00,14.7,14.84,14.65,14.78,337300.0,12.4091,12.5273,12.3669,12.4766,337300.0
2008-02-06 13:00:00,14.78,14.88,14.72,14.77,313500.0,12.4766,12.5611,12.426,12.4682,313500.0
2008-02-06 13:30:00,14.76,14.77,14.54,14.58,391900.0,12.4598,12.4682,12.274,12.3078,391900.0
2008-02-06 14:00:00,14.58,14.6,14.22,14.32,441500.0,12.3078,12.3247,12.0039,12.0883,441500.0
2008-02-06 14:30:00,14.33,14.55,14.26,14.5,655700.0,12.0968,12.2825,12.0377,12.2403,655700.0
2008-02-06 15:00:00,14.5,14.5,14.21,14.39,584200.0,12.2403,12.2403,11.9955,12.1474,584200.0
2008-02-06 15:30:00,14.38,14.39,14.12,14.23,809000.0,12.139,12.1474,11.9195,12.0124,809000.0
2008-02-07 09:30:00,13.7,14.71,13.7,14.42,936700.0,11.565,12.4176,11.565,12.1727,936700.0
2008-02-07 10:00:00,14.43,14.93,14.35,14.64,995700.0,12.1812,12.6033,12.1137,12.3585,995700.0
2008-02-07 10:30:00,14.64,14.7,14.32,14.59,606600.0,12.3585,12.4091,12.0883,12.3163,606600.0
2008-02-07 11:00:00,14.6,14.64,14.3,14.36,838700.0,12.3247,12.3585,12.0715,12.1221,838700.0
2008-02-07 11:30:00,14.35,14.56,14.25,14.56,487600.0,12.1137,12.2909,12.0292,12.2909,487600.0
2008-02-07 12:00:00,14.55,14.84,14.52,14.84,316400.0,12.2825,12.5273,12.2572,12.5273,316400.0
2008-02-07 12:30:00,14.83,15.44,14.82,15.42,850900.0,12.5189,13.0338,12.5104,13.0169,850900.0
2008-02-07 13:00:00,15.42,15.44,15.0,15.11,1098800.0,13.0169,13.0338,12.6624,12.7552,1098800.0
2008-02-07 13:30:00,15.12,15.3,15.05,15.22,514700.0,12.7637,12.9156,12.7046,12.8481,514700.0
2008-02-07 14:00:00,15.22,15.28,14.91,15.1,887600.0,12.8481,12.8987,12.5864,12.7468,887600.0
2008-02-07 14:30:00,15.1,15.1,14.82,14.83,883800.0,12.7468,12.7468,12.5104,12.5189,883800.0
2008-02-07 15:00:00,14.82,14.83,14.63,14.7,758800.0,12.5104,12.5189,12.35,12.4091,758800.0
2008-02-07 15:30:00,14.7,14.79,14.57,14.72,1160400.0,12.4091,12.4851,12.2994,12.426,1160400.0
2008-02-08 09:30:00,14.67,15.08,14.47,14.95,747600.0,12.3838,12.7299,12.215,12.6202,747600.0
2008-02-08 10:00:00,14.94,15.03,14.65,14.83,788500.0,12.6117,12.6877,12.3669,12.5189,788500.0
2008-02-08 10:30:00,14.83,15.05,14.64,14.89,562900.0,12.5189,12.7046,12.3585,12.5695,562900.0
2008-02-08 11:00:00,14.89,14.95,14.69,14.8,447000.0,12.5695,12.6202,12.4007,12.4935,447000.0
2008-02-08 11:30:00,14.8,14.87,14.56,14.56,240100.0,12.4935,12.5526,12.2909,12.2909,240100.0
2008-02-08 12:00:00,14.56,14.61,14.29,14.32,464900.0,12.2909,12.3331,12.063,12.0883,464900.0
2008-02-08 12:30:00,14.34,14.34,14.15,14.22,763600.0,12.1052,12.1052,11.9448,12.0039,763600.0
2008-02-08 13:00:00,14.23,14.3,14.05,14.23,661400.0,12.0124,12.0715,11.8604,12.0124,661400.0
2008-02-08 13:30:00,14.23,14.37,14.02,14.36,420300.0,12.0124,12.1305,11.8351,12.1221,420300.0
2008-02-08 14:00:00,14.34,14.53,14.25,14.45,420500.0,12.1052,12.2656,12.0292,12.1981,420500.0
2008-02-08 14:30:00,14.44,14.56,14.35,14.35,389700.0,12.1896,12.2909,12.1137,12.1137,389700.0
2008-02-08 15:00:00,14.35,14.55,14.3,14.55,619400.0,12.1137,12.2825,12.0715,12.2825,619400.0
2008-02-08 15:30:00,14.56,14.68,14.44,14.5,866700.0,12.2909,12.3922,12.1896,12.2403,866700.0
2008-02-11 09:30:00,14.51,14.55,14.06,14.5,677600.0,12.2487,12.2825,11.8689,12.2403,677600.0
2008-02-11 10:00:00,14.49,14.62,14.22,14.52,849300.0,12.2318,12.3416,12.0039,12.2572,849300.0
2008-02-11 10:30:00,14.53,14.74,14.4,14.66,761200.0,12.2656,12.4429,12.1559,12.3753,761200.0
2008-02-11 11:00:00,14.65,14.93,14.57,14.68,632600.0,12.3669,12.6033,12.2994,12.3922,632600.0
2008-02-11 11:30:00,14.68,14.83,14.56,14.73,518900.0,12.3922,12.5189,12.2909,12.4344,518900.0
2008-02-11 12:00:00,14.73,14.92,14.73,14.74,588400.0,12.4344,12.5948,12.4344,12.4429,588400.0
2008-02-11 12:30:00,14.75,14.87,14.64,14.75,783300.0,12.4513,12.5526,12.3585,12.4513,783300.0
2008-02-11 13:00:00,14.75,14.82,14.69,14.79,694600.0,12.4513,12.5104,12.4007,12.4851,694600.0
2008-02-11 13:30:00,14.8,14.81,14.68,14.74,555700.0,12.4935,12.502,12.3922,12.4429,555700.0
2008-02-11 14:00:00,14.74,14.87,14.69,14.72,491400.0,12.4429,12.5526,12.4007,12.426,491400.0
2008-02-11 14:30:00,14.72,14.8,14.65,14.71,394900.0,12.426,12.4935,12.3669,12.4176,394900.0
2008-02-11 15:00:00,14.7,14.79,14.64,14.65,461000.0,12.4091,12.4851,12.3585,12.3669,461000.0
2008-02-11 15:30:00,14.66,14.78,14.6,14.74,951400.0,12.3753,12.4766,12.3247,12.4429,951400.0
2008-02-12 09:30:00,14.87,14.9,14.43,14.83,890000.0,12.5526,12.5779,12.1812,12.5189,890000.0
2008-02-12 10:00:00,14.83,14.85,14.5,14.6,758800.0,12.5189,12.5357,12.2403,12.3247,758800.0
2008-02-12 10:30:00,14.6,14.78,14.57,14.72,657100.0,12.3247,12.4766,12.2994,12.426,657100.0
2008-02-12 11:00:00,14.74,14.77,14.65,14.74,469700.0,12.4429,12.4682,12.3669,12.4429,469700.0
2008-02-12 11:30:00,14.74,14.79,14.7,14.73,391400.0,12.4429,12.4851,12.4091,12.4344,391400.0
2008-02-12 12:00:00,14.73,14.75,14.56,14.63,381500.0,12.4344,12.4513,12.2909,12.35,381500.0
2008-02-12 12:30:00,14.63,14.71,14.51,14.71,254100.0,12.35,12.4176,12.2487,12.4176,254100.0
2008-02-12 13:00:00,14.71,14.79,14.67,14.75,316000.0,12.4176,12.4851,12.3838,12.4513,316000.0
2008-02-12 13:30:00,14.76,14.81,14.68,14.79,335000.0,12.4598,12.502,12.3922,12.4851,335000.0
2008-02-12 14:00:00,14.8,14.81,14.65,14.71,285400.0,12.4935,12.502,12.3669,12.4176,285400.0
2008-02-12 14:30:00,14.73,14.73,14.52,14.67,312900.0,12.4344,12.4344,12.2572,12.3838,312900.0
2008-02-12 15:00:00,14.67,14.68,14.25,14.31,557400.0,12.3838,12.3922,12.0292,12.0799,557400.0
2008-02-12 15:30:00,14.32,14.36,14.14,14.23,1401800.0,12.0883,12.1221,11.9364,12.0124,1401800.0
2008-02-13 09:30:00,14.5,14.6,14.35,14.4,542500.0,12.2403,12.3247,12.1137,12.1559,542500.0
2008-02-13 10:00:00,14.4,14.5,14.15,14.18,589100.0,12.1559,12.2403,11.9448,11.9702,589100.0
2008-02-13 10:30:00,14.17,14.31,14.06,14.25,462300.0,11.9617,12.0799,11.8689,12.0292,462300.0
2008-02-13 11:00:00,14.25,14.47,14.22,14.45,388200.0,12.0292,12.215,12.0039,12.1981,388200.0
2008-02-13 11:30:00,14.45,14.46,14.32,14.42,383400.0,12.1981,12.2065,12.0883,12.1727,383400.0
2008-02-13 12:00:00,14.42,14.49,14.2,14.26,583800.0,12.1727,12.2318,11.987,12.0377,583800.0
2008-02-13 12:30:00,14.26,14.4,14.26,14.35,300800.0,12.0377,12.1559,12.0377,12.1137,300800.0
2008-02-13 13:00:00,14.36,14.53,14.32,14.43,465400.0,12.1221,12.2656,12.0883,12.1812,465400.0
2008-02-13 13:30:00,14.44,14.54,14.42,14.5,281900.0,12.1896,12.274,12.1727,12.2403,281900.0
2008-02-13 14:00:00,14.48,14.64,14.43,14.57,621100.0,12.2234,12.3585,12.1812,12.2994,621100.0
2008-02-13 14:30:00,14.58,14.65,14.54,14.61,350900.0,12.3078,12.3669,12.274,12.3331,350900.0
2008-02-13 15:00:00,14.61,14.71,14.55,14.69,325800.0,12.3331,12.4176,12.2825,12.4007,325800.0
2008-02-13 15:30:00,14.71,14.84,14.68,14.77,1145100.0,12.4176,12.5273,12.3922,12.4682,1145100.0
2008-02-14 09:30:00,14.81,14.89,14.5,14.69,537900.0,12.502,12.5695,12.2403,12.4007,537900.0
2008-02-14 10:00:00,14.69,14.91,14.6,14.76,554000.0,12.4007,12.5864,12.3247,12.4598,554000.0
2008-02-14 10:30:00,14.75,14.76,14.45,14.48,387300.0,12.4513,12.4598,12.1981,12.2234,387300.0
2008-02-14 11:00:00,14.48,14.51,14.26,14.37,477700.0,12.2234,12.2487,12.0377,12.1305,477700.0
2008-02-14 11:30:00,14.38,14.43,14.25,14.43,234400.0,12.139,12.1812,12.0292,12.1812,234400.0
2008-02-14 12:00:00,14.42,14.44,14.18,14.27,422600.0,12.1727,12.1896,11.9702,12.0461,422600.0
2008-02-14 12:30:00,14.27,14.3,14.15,14.16,203800.0,12.0461,12.0715,11.9448,11.9533,203800.0
2008-02-14 13:00:00,14.15,14.2,14.03,14.1,363300.0,11.9448,11.987,11.8435,11.9026,363300.0
2008-02-14 13:30:00,14.1,14.21,14.1,14.18,207500.0,11.9026,11.9955,11.9026,11.9702,207500.0
2008-02-14 14:00:00,14.18,14.36,14.15,14.25,340900.0,11.9702,12.1221,11.9448,12.0292,340900.0
2008-02-14 14:30:00,14.25,14.26,14.04,14.19,527000.0,12.0292,12.0377,11.852,11.9786,527000.0
2008-02-14 15:00:00,14.19,14.4,14.14,14.27,410600.0,11.9786,12.1559,11.9364,12.0461,410600.0
2008-02-14 15:30:00,14.27,14.36,14.17,14.25,642800.0,12.0461,12.1221,11.9617,12.0292,642800.0
2008-02-15 09:30:00,14.17,14.24,13.65,13.71,946600.0,11.9617,12.0208,11.5227,11.5734,946600.0
2008-02-15 10:00:00,13.71,13.94,13.54,13.7,681200.0,11.5734,11.7676,11.4299,11.565,681200.0
2008-02-15 10:30:00,13.69,13.8,13.54,13.64,483500.0,11.5565,11.6494,11.4299,11.5143,483500.0
2008-02-15 11:00:00,13.64,13.85,13.55,13.67,628200.0,11.5143,11.6916,11.4383,11.5396,628200.0
2008-02-15 11:30:00,13.66,13.68,13.46,13.49,426000.0,11.5312,11.5481,11.3624,11.3877,426000.0
2008-02-15 12:00:00,13.49,13.61,13.34,13.38,369500.0,11.3877,11.489,11.2611,11.2948,369500.0
2008-02-15 12:30:00,13.38,13.43,13.29,13.35,334300.0,11.2948,11.337,11.2189,11.2695,334300.0
2008-02-15 13:00:00,13.35,13.44,13.26,13.36,194800.0,11.2695,11.3455,11.1935,11.2779,194800.0
2008-02-15 13:30:00,13.36,13.54,13.36,13.54,165200.0,11.2779,11.4299,11.2779,11.4299,165200.0
2008-02-15 14:00:00,13.54,13.6,13.38,13.42,239100.0,11.4299,11.4805,11.2948,11.3286,239100.0
2008-02-15 14:30:00,13.42,13.54,13.41,13.53,222600.0,11.3286,11.4299,11.3202,11.4214,222600.0
2008-02-15 15:00:00,13.53,13.6,13.48,13.5,302000.0,11.4214,11.4805,11.3792,11.3961,302000.0
2008-02-15 15:30:00,13.49,13.64,13.46,13.58,607200.0,11.3877,11.5143,11.3624,11.4637,607200.0
2008-02-19 09:30:00,13.99,13.99,13.45,13.7,835700.0,11.8098,11.8098,11.3539,11.565,835700.0
2008-02-19 10:00:00,13.71,13.75,13.63,13.65,552000.0,11.5734,11.6072,11.5059,11.5227,552000.0
2008-02-19 10:30:00,13.66,13.75,13.56,13.68,710600.0,11.5312,11.6072,11.4468,11.5481,710600.0
2008-02-19 11:00:00,13.69,13.72,13.55,13.63,566400.0,11.5565,11.5818,11.4383,11.5059,566400.0
2008-02-19 11:30:00,13.64,13.82,13.63,13.8,403700.0,11.5143,11.6663,11.5059,11.6494,403700.0
2008-02-19 12:00:00,13.8,14.01,13.78,13.97,587000.0,11.6494,11.8266,11.6325,11.7929,587000.0
2008-02-19 12:30:00,13.98,13.98,13.81,13.89,392400.0,11.8013,11.8013,11.6578,11.7253,392400.0
2008-02-19 13:00:00,13.9,14.26,13.9,14.19,615900.0,11.7338,12.0377,11.7338,11.9786,615900.0
2008-02-19 13:30:00,14.19,14.19,14.08,14.1,932500.0,11.9786,11.9786,11.8857,11.9026,932500.0
2008-02-19 14:00:00,14.1,14.28,14.05,14.19,652200.0,11.9026,12.0546,11.8604,11.9786,652200.0
2008-02-19 14:30:00,14.19,14.2,13.97,13.98,623700.0,11.9786,11.987,11.7929,11.8013,623700.0
2008-02-19 15:00:00,13.98,14.17,13.91,14.02,785900.0,11.8013,11.9617,11.7422,11.8351,785900.0
2008-02-19 15:30:00,14.03,14.24,13.99,14.14,1359100.0,11.8435,12.0208,11.8098,11.9364,1359100.0
2008-02-20 09:30:00,14.0,14.41,13.95,14.29,1216500.0,11.8182,12.1643,11.776,12.063,1216500.0
2008-02-20 10:00:00,14.3,14.53,14.25,14.52,943000.0,12.0715,12.2656,12.0292,12.2572,943000.0
2008-02-20 10:30:00,14.53,14.75,14.49,14.54,985700.0,12.2656,12.4513,12.2318,12.274,985700.0
2008-02-20 11:00:00,14.53,14.67,14.47,14.66,823000.0,12.2656,12.3838,12.215,12.3753,823000.0
2008-02-20 11:30:00,14.65,14.71,14.43,14.68,2016900.0,12.3669,12.4176,12.1812,12.3922,2016900.0
2008-02-20 12:00:00,14.68,14.81,14.59,14.66,1389100.0,12.3922,12.502,12.3163,12.3753,1389100.0
2008-02-20 12:30:00,14.66,14.77,14.62,14.67,807200.0,12.3753,12.4682,12.3416,12.3838,807200.0
2008-02-20 13:00:00,14.67,14.79,14.45,14.46,1164400.0,12.3838,12.4851,12.1981,12.2065,1164400.0
2008-02-20 13:30:00,14.45,14.68,14.4,14.57,786700.0,12.1981,12.3922,12.1559,12.2994,786700.0
2008-02-20 14:00:00,14.57,14.72,14.46,14.65,987300.0,12.2994,12.426,12.2065,12.3669,987300.0
2008-02-20 14:30:00,14.64,15.02,14.64,14.92,1259200.0,12.3585,12.6792,12.3585,12.5948,1259200.0
2008-02-20 15:00:00,14.92,14.94,14.74,14.82,1157700.0,12.5948,12.6117,12.4429,12.5104,1157700.0
2008-02-20 15:30:00,14.83,14.86,14.56,14.81,2057500.0,12.5189,12.5442,12.2909,12.502,2057500.0
2008-02-21 09:30:00,14.83,15.02,14.69,14.97,980100.0,12.5189,12.6792,12.4007,12.637,980100.0
2008-02-21 10:00:00,14.98,15.09,14.81,14.84,1263200.0,12.6455,12.7383,12.502,12.5273,1263200.0
2008-02-21 10:30:00,14.86,14.9,14.63,14.7,1088100.0,12.5442,12.5779,12.35,12.4091,1088100.0
2008-02-21 11:00:00,14.7,14.75,14.55,14.73,490200.0,12.4091,12.4513,12.2825,12.4344,490200.0
2008-02-21 11:30:00,14.74,14.86,14.73,14.82,591100.0,12.4429,12.5442,12.4344,12.5104,591100.0
2008-02-21 12:00:00,14.81,14.83,14.62,14.66,331900.0,12.502,12.5189,12.3416,12.3753,331900.0
2008-02-21 12:30:00,14.66,14.69,14.53,14.65,345700.0,12.3753,12.4007,12.2656,12.3669,345700.0
2008-02-21 13:00:00,14.65,14.66,14.36,14.47,402300.0,12.3669,12.3753,12.1221,12.215,402300.0
2008-02-21 13:30:00,14.47,14.47,14.26,14.45,487300.0,12.215,12.215,12.0377,12.1981,487300.0
2008-02-21 14:00:00,14.44,14.58,14.35,14.56,425700.0,12.1896,12.3078,12.1137,12.2909,425700.0
2008-02-21 14:30:00,14.57,14.59,14.44,14.52,533300.0,12.2994,12.3163,12.1896,12.2572,533300.0
2008-02-21 15:00:00,14.52,14.55,14.35,14.49,794800.0,12.2572,12.2825,12.1137,12.2318,794800.0
2008-02-21 15:30:00,14.48,14.54,14.41,14.49,1184900.0,12.2234,12.274,12.1643,12.2318,1184900.0
2008-02-22 09:30:00,14.49,14.49,13.99,14.07,606200.0,12.2318,12.2318,11.8098,11.8773,606200.0
2008-02-22 10:00:00,14.08,14.21,13.97,14.11,582600.0,11.8857,11.9955,11.7929,11.9111,582600.0
2008-02-22 10:30:00,14.13,14.19,14.0,14.16,392000.0,11.9279,11.9786,11.8182,11.9533,392000.0
2008-02-22 11:00:00,14.15,14.33,14.07,14.24,476600.0,11.9448,12.0968,11.8773,12.0208,476600.0
2008-02-22 11:30:00,14.25,14.37,14.2,14.23,411200.0,12.0292,12.1305,11.987,12.0124,411200.0
2008-02-22 12:00:00,14.24,14.28,14.1,14.14,231500.0,12.0208,12.0546,11.9026,11.9364,231500.0
2008-02-22 12:30:00,14.15,14.23,14.08,14.17,170300.0,11.9448,12.0124,11.8857,11.9617,170300.0
2008-02-22 13:00:00,14.18,14.28,14.13,14.19,301300.0,11.9702,12.0546,11.9279,11.9786,301300.0
2008-02-22 13:30:00,14.19,14.29,14.18,14.24,517100.0,11.9786,12.063,11.9702,12.0208,517100.0
2008-02-22 14:00:00,14.23,14.26,14.1,14.11,344900.0,12.0124,12.0377,11.9026,11.9111,344900.0
2008-02-22 14:30:00,14.1,14.16,14.06,14.13,417100.0,11.9026,11.9533,11.8689,11.9279,417100.0
2008-02-22 15:00:00,14.13,14.29,14.08,14.29,768300.0,11.9279,12.063,11.8857,12.063,768300.0
2008-02-22 15:30:00,14.28,14.73,14.26,14.72,1256900.0,12.0546,12.4344,12.0377,12.426,1256900.0
2008-02-25 09:30:00,14.75,14.8,14.35,14.41,654700.0,12.4513,12.4935,12.1137,12.1643,654700.0
2008-02-25 10:00:00,14.41,14.8,14.41,14.74,986100.0,12.1643,12.4935,12.1643,12.4429,986100.0
2008-02-25 10:30:00,14.74,14.76,14.61,14.73,567300.0,12.4429,12.4598,12.3331,12.4344,567300.0
2008-02-25 11:00:00,14.72,14.76,14.63,14.68,690700.0,12.426,12.4598,12.35,12.3922,690700.0
2008-02-25 11:30:00,14.68,14.69,14.5,14.52,326200.0,12.3922,12.4007,12.2403,12.2572,326200.0
2008-02-25 12:00:00,14.52,14.66,14.46,14.5,334000.0,12.2572,12.3753,12.2065,12.2403,334000.0
2008-02-25 12:30:00,14.5,14.65,14.5,14.6,259900.0,12.2403,12.3669,12.2403,12.3247,259900.0
2008-02-25 13:00:00,14.59,14.67,14.49,14.52,346000.0,12.3163,12.3838,12.2318,12.2572,346000.0
2008-02-25 13:30:00,14.52,14.61,14.45,14.57,366500.0,12.2572,12.3331,12.1981,12.2994,366500.0
2008-02-25 14:00:00,14.57,14.85,14.5,14.78,700400.0,12.2994,12.5357,12.2403,12.4766,700400.0
2008-02-25 14:30:00,14.79,14.85,14.59,14.73,1059600.0,12.4851,12.5357,12.3163,12.4344,1059600.0
2008-02-25 15:00:00,14.73,14.77,14.62,14.7,1335900.0,12.4344,12.4682,12.3416,12.4091,1335900.0
2008-02-25 15:30:00,14.69,14.77,14.65,14.74,1904900.0,12.4007,12.4682,12.3669,12.4429,1904900.0
2008-02-26 09:30:00,14.7,14.96,14.52,14.95,1449700.0,12.4091,12.6286,12.2572,12.6202,1449700.0
2008-02-26 10:00:00,14.94,15.32,14.86,15.03,2181100.0,12.6117,12.9325,12.5442,12.6877,2181100.0
2008-02-26 10:30:00,15.04,15.13,14.91,15.05,1455300.0,12.6961,12.7721,12.5864,12.7046,1455300.0
2008-02-26 11:00:00,15.06,15.15,15.01,15.09,1244400.0,12.713,12.789,12.6708,12.7383,1244400.0
2008-02-26 11:30:00,15.09,15.23,15.05,15.23,708500.0,12.7383,12.8565,12.7046,12.8565,708500.0
2008-02-26 12:00:00,15.23,15.65,15.22,15.56,1386000.0,12.8565,13.2111,12.8481,13.1351,1386000.0
2008-02-26 12:30:00,15.55,15.55,15.29,15.45,802500.0,13.1266,13.1266,12.9072,13.0422,802500.0
2008-02-26 13:00:00,15.44,15.65,15.44,15.63,1114300.0,13.0338,13.2111,13.0338,13.1942,1114300.0
2008-02-26 13:30:00,15.62,15.73,15.47,15.48,983200.0,13.1857,13.2786,13.0591,13.0676,983200.0
2008-02-26 14:00:00,15.47,15.63,15.41,15.51,881400.0,13.0591,13.1942,13.0085,13.0929,881400.0
2008-02-26 14:30:00,15.51,15.63,15.46,15.59,765700.0,13.0929,13.1942,13.0507,13.1604,765700.0
2008-02-26 15:00:00,15.58,15.6,15.35,15.49,1156900.0,13.152,13.1689,12.9578,13.076,1156900.0
2008-02-26 15:30:00,15.5,15.55,15.33,15.49,1715600.0,13.0844,13.1266,12.9409,13.076,1715600.0
2008-02-27 09:30:00,15.42,15.99,15.25,15.68,1152200.0,13.0169,13.4981,12.8734,13.2364,1152200.0
2008-02-27 10:00:00,15.67,15.96,15.54,15.75,987800.0,13.2279,13.4728,13.1182,13.2955,987800.0
2008-02-27 10:30:00,15.75,16.25,15.65,16.22,1915800.0,13.2955,13.7176,13.2111,13.6922,1915800.0
2008-02-27 11:00:00,16.23,16.36,15.85,16.02,1167900.0,13.7007,13.8104,13.3799,13.5234,1167900.0
2008-02-27 11:30:00,16.03,16.15,15.9,16.09,909000.0,13.5318,13.6331,13.4221,13.5825,909000.0
2008-02-27 12:00:00,16.09,16.14,15.99,16.05,414100.0,13.5825,13.6247,13.4981,13.5487,414100.0
2008-02-27 12:30:00,16.05,16.13,15.92,15.97,744000.0,13.5487,13.6163,13.439,13.4812,744000.0
2008-02-27 13:00:00,15.97,16.0,15.81,15.81,541700.0,13.4812,13.5065,13.3461,13.3461,541700.0
2008-02-27 13:30:00,15.82,15.88,15.65,15.87,677400.0,13.3546,13.4052,13.2111,13.3968,677400.0
2008-02-27 14:00:00,15.86,15.88,15.46,15.54,764600.0,13.3883,13.4052,13.0507,13.1182,764600.0
2008-02-27 14:30:00,15.55,15.9,15.55,15.9,437200.0,13.1266,13.4221,13.1266,13.4221,437200.0
2008-02-27 15:00:00,15.9,16.01,15.81,15.99,840600.0,13.4221,13.515,13.3461,13.4981,840600.0
2008-02-27 15:30:00,16.0,16.01,15.82,15.9,984600.0,13.5065,13.515,13.3546,13.4221,984600.0
2008-02-28 09:30:00,15.64,15.78,15.5,15.52,908600.0,13.2026,13.3208,13.0844,13.1013,908600.0
2008-02-28 10:00:00,15.52,15.58,15.35,15.55,914500.0,13.1013,13.152,12.9578,13.1266,914500.0
2008-02-28 10:30:00,15.55,15.56,15.21,15.21,484100.0,13.1266,13.1351,12.8396,12.8396,484100.0
2008-02-28 11:00:00,15.21,15.34,15.07,15.11,667300.0,12.8396,12.9494,12.7215,12.7552,667300.0
2008-02-28 11:30:00,15.11,15.17,15.04,15.08,367300.0,12.7552,12.8059,12.6961,12.7299,367300.0
2008-02-28 12:00:00,15.09,15.09,14.9,14.96,356000.0,12.7383,12.7383,12.5779,12.6286,356000.0
2008-02-28 12:30:00,14.96,14.97,14.83,14.89,348700.0,12.6286,12.637,12.5189,12.5695,348700.0
2008-02-28 13:00:00,14.89,15.14,14.87,14.93,344400.0,12.5695,12.7805,12.5526,12.6033,344400.0
2008-02-28 13:30:00,14.93,14.98,14.84,14.98,269300.0,12.6033,12.6455,12.5273,12.6455,269300.0
2008-02-28 14:00:00,14.98,15.13,14.9,15.06,421800.0,12.6455,12.7721,12.5779,12.713,421800.0
2008-02-28 14:30:00,15.06,15.07,14.92,15.03,410800.0,12.713,12.7215,12.5948,12.6877,410800.0
2008-02-28 15:00:00,15.02,15.03,14.75,14.79,687500.0,12.6792,12.6877,12.4513,12.4851,687500.0
2008-02-28 15:30:00,14.78,14.9,14.75,14.84,851800.0,12.4766,12.5779,12.4513,12.5273,851800.0
2008-02-29 09:30:00,14.66,14.66,14.03,14.15,786600.0,12.3753,12.3753,11.8435,11.9448,786600.0
2008-02-29 10:00:00,14.15,14.15,13.91,13.94,991700.0,11.9448,11.9448,11.7422,11.7676,991700.0
2008-02-29 10:30:00,13.94,13.94,13.79,13.89,705200.0,11.7676,11.7676,11.6409,11.7253,705200.0
2008-02-29 11:00:00,13.9,14.01,13.79,13.93,927900.0,11.7338,11.8266,11.6409,11.7591,927900.0
2008-02-29 11:30:00,13.93,14.06,13.93,14.01,558300.0,11.7591,11.8689,11.7591,11.8266,558300.0
2008-02-29 12:00:00,14.02,14.09,13.96,14.07,443000.0,11.8351,11.8942,11.7844,11.8773,443000.0
2008-02-29 12:30:00,14.06,14.08,13.96,14.0,211700.0,11.8689,11.8857,11.7844,11.8182,211700.0
2008-02-29 13:00:00,14.0,14.09,14.0,14.01,510400.0,11.8182,11.8942,11.8182,11.8266,510400.0
2008-02-29 13:30:00,14.01,14.02,13.75,13.75,457000.0,11.8266,11.8351,11.6072,11.6072,457000.0
2008-02-29 14:00:00,13.75,13.78,13.65,13.7,471600.0,11.6072,11.6325,11.5227,11.565,471600.0
2008-02-29 14:30:00,13.71,13.71,13.6,13.6,460600.0,11.5734,11.5734,11.4805,11.4805,460600.0
2008-02-29 15:00:00,13.6,13.69,13.54,13.65,740800.0,11.4805,11.5565,11.4299,11.5227,740800.0
2008-02-29 15:30:00,13.65,13.66,12.69,13.55,1229300.0,11.5227,11.5312,10.7124,11.4383,1229300.0
2008-03-03 09:30:00,13.36,13.46,12.84,12.88,695700.0,11.2779,11.3624,10.839,10.8727,695700.0
2008-03-03 10:00:00,12.86,13.25,12.84,13.19,1058700.0,10.8559,11.1851,10.839,11.1344,1058700.0
2008-03-03 10:30:00,13.19,13.19,12.87,12.89,503800.0,11.1344,11.1344,10.8643,10.8812,503800.0
2008-03-03 11:00:00,12.89,12.99,12.77,12.82,672200.0,10.8812,10.9656,10.7799,10.8221,672200.0
2008-03-03 11:30:00,12.82,12.92,12.73,12.88,525200.0,10.8221,10.9065,10.7461,10.8727,525200.0
2008-03-03 12:00:00,12.89,12.93,12.66,12.89,613400.0,10.8812,10.915,10.687,10.8812,613400.0
2008-03-03 12:30:00,12.89,12.94,12.66,12.72,581800.0,10.8812,10.9234,10.687,10.7377,581800.0
2008-03-03 13:00:00,12.72,12.77,12.67,12.77,287800.0,10.7377,10.7799,10.6955,10.7799,287800.0
2008-03-03 13:30:00,12.77,12.88,12.72,12.73,540200.0,10.7799,10.8727,10.7377,10.7461,540200.0
2008-03-03 14:00:00,12.73,12.75,12.61,12.63,587600.0,10.7461,10.763,10.6448,10.6617,587600.0
2008-03-03 14:30:00,12.63,12.69,12.39,12.43,755300.0,10.6617,10.7124,10.4591,10.4929,755300.0
2008-03-03 15:00:00,12.44,12.59,12.43,12.51,961700.0,10.5013,10.6279,10.4929,10.5604,961700.0
2008-03-03 15:30:00,12.5,12.67,12.49,12.61,1309200.0,10.552,10.6955,10.5435,10.6448,1309200.0
2008-03-04 09:30:00,12.49,12.77,12.15,12.76,1297900.0,10.5435,10.7799,10.2565,10.7714,1297900.0
2008-03-04 10:00:00,12.76,12.8,12.55,12.59,1041700.0,10.7714,10.8052,10.5942,10.6279,1041700.0
2008-03-04 10:30:00,12.59,12.62,12.29,12.29,557100.0,10.6279,10.6533,10.3747,10.3747,557100.0
2008-03-04 11:00:00,12.29,12.6,12.21,12.6,843100.0,10.3747,10.6364,10.3072,10.6364,843100.0
2008-03-04 11:30:00,12.6,12.77,12.55,12.7,764100.0,10.6364,10.7799,10.5942,10.7208,764100.0
2008-03-04 12:00:00,12.69,12.95,12.69,12.92,770800.0,10.7124,10.9318,10.7124,10.9065,770800.0
2008-03-04 12:30:00,12.93,13.15,12.9,12.93,555300.0,10.915,11.1007,10.8896,10.915,555300.0
2008-03-04 13:00:00,12.92,13.06,12.82,13.05,390900.0,10.9065,11.0247,10.8221,11.0163,390900.0
2008-03-04 13:30:00,13.06,13.07,12.71,12.71,453400.0,11.0247,11.0331,10.7292,10.7292,453400.0
2008-03-04 14:00:00,12.72,12.77,12.58,12.68,731500.0,10.7377,10.7799,10.6195,10.7039,731500.0
2008-03-04 14:30:00,12.68,12.95,12.59,12.83,631700.0,10.7039,10.9318,10.6279,10.8305,631700.0
2008-03-04 15:00:00,12.81,13.19,12.78,12.91,1093600.0,10.8137,11.1344,10.7883,10.8981,1093600.0
2008-03-04 15:30:00,12.91,13.0,12.82,12.88,1716600.0,10.8981,10.974,10.8221,10.8727,1716600.0
2008-03-05 09:30:00,12.97,13.06,12.69,12.93,482600.0,10.9487,11.0247,10.7124,10.915,482600.0
2008-03-05 10:00:00,12.94,13.33,12.92,13.23,1394900.0,10.9234,11.2526,10.9065,11.1682,1394900.0
2008-03-05 10:30:00,13.23,13.45,13.02,13.41,1064500.0,11.1682,11.3539,10.9909,11.3202,1064500.0
2008-03-05 11:00:00,13.41,13.47,13.34,13.47,795900.0,11.3202,11.3708,11.2611,11.3708,795900.0
2008-03-05 11:30:00,13.46,13.5,13.39,13.47,401600.0,11.3624,11.3961,11.3033,11.3708,401600.0
2008-03-05 12:00:00,13.48,13.69,13.47,13.51,875300.0,11.3792,11.5565,11.3708,11.4046,875300.0
2008-03-05 12:30:00,13.52,13.57,13.17,13.17,690700.0,11.413,11.4552,11.1176,11.1176,690700.0
2008-03-05 13:00:00,13.17,13.36,13.07,13.12,473700.0,11.1176,11.2779,11.0331,11.0753,473700.0
2008-03-05 13:30:00,13.12,13.35,12.87,13.02,659400.0,11.0753,11.2695,10.8643,10.9909,659400.0
2008-03-05 14:00:00,13.02,13.1,12.94,13.07,409800.0,10.9909,11.0585,10.9234,11.0331,409800.0
2008-03-05 14:30:00,13.07,13.22,12.99,13.09,464600.0,11.0331,11.1598,10.9656,11.05,464600.0
2008-03-05 15:00:00,13.09,13.13,12.96,13.08,484600.0,11.05,11.0838,10.9403,11.0416,484600.0
2008-03-05 15:30:00,13.09,13.23,13.03,13.09,637000.0,11.05,11.1682,10.9994,11.05,637000.0
2008-03-06 09:30:00,13.02,13.04,12.75,12.87,436200.0,10.9909,11.0078,10.763,10.8643,436200.0
2008-03-06 10:00:00,12.88,12.88,12.4,12.47,615400.0,10.8727,10.8727,10.4676,10.5266,615400.0
2008-03-06 10:30:00,12.48,12.51,12.3,12.34,472700.0,10.5351,10.5604,10.3831,10.4169,472700.0
2008-03-06 11:00:00,12.35,12.38,12.19,12.22,358700.0,10.4253,10.4507,10.2903,10.3156,358700.0
2008-03-06 11:30:00,12.22,12.28,12.11,12.25,411300.0,10.3156,10.3663,10.2227,10.3409,411300.0
2008-03-06 12:00:00,12.24,12.25,12.04,12.18,329200.0,10.3325,10.3409,10.1637,10.2818,329200.0
2008-03-06 12:30:00,12.19,12.31,12.17,12.18,186600.0,10.2903,10.3916,10.2734,10.2818,186600.0
2008-03-06 13:00:00,12.18,12.32,12.15,12.15,273300.0,10.2818,10.4,10.2565,10.2565,273300.0
2008-03-06 13:30:00,12.16,12.27,12.12,12.24,196200.0,10.265,10.3578,10.2312,10.3325,196200.0
2008-03-06 14:00:00,12.25,12.3,12.17,12.18,212200.0,10.3409,10.3831,10.2734,10.2818,212200.0
2008-03-06 14:30:00,12.18,12.29,12.13,12.23,407600.0,10.2818,10.3747,10.2396,10.324,407600.0
2008-03-06 15:00:00,12.22,12.28,12.08,12.27,454300.0,10.3156,10.3663,10.1974,10.3578,454300.0
2008-03-06 15:30:00,12.28,12.36,12.15,12.19,1176900.0,10.3663,10.4338,10.2565,10.2903,1176900.0
2008-03-07 09:30:00,11.96,12.46,11.71,12.35,940500.0,10.0961,10.5182,9.8851,10.4253,940500.0
2008-03-07 10:00:00,12.36,12.38,11.9,12.26,934900.0,10.4338,10.4507,10.0455,10.3494,934900.0
2008-03-07 10:30:00,12.26,12.49,12.15,12.25,394300.0,10.3494,10.5435,10.2565,10.3409,394300.0
2008-03-07 11:00:00,12.25,12.25,12.04,12.05,266500.0,10.3409,10.3409,10.1637,10.1721,266500.0
2008-03-07 11:30:00,12.03,12.09,11.85,11.96,317900.0,10.1552,10.2059,10.0033,10.0961,317900.0
2008-03-07 12:00:00,11.96,11.96,11.79,11.8,364700.0,10.0961,10.0961,9.9526,9.9611,364700.0
2008-03-07 12:30:00,11.8,11.88,11.7,11.8,411700.0,9.9611,10.0286,9.8766,9.9611,411700.0
2008-03-07 13:00:00,11.79,11.81,11.6,11.67,591800.0,9.9526,9.9695,9.7922,9.8513,591800.0
2008-03-07 13:30:00,11.68,11.69,11.42,11.51,539700.0,9.8598,9.8682,9.6403,9.7163,539700.0
2008-03-07 14:00:00,11.52,11.63,11.45,11.5,443900.0,9.7247,9.8175,9.6656,9.7078,443900.0
2008-03-07 14:30:00,11.5,11.66,11.4,11.65,390000.0,9.7078,9.8429,9.6234,9.8344,390000.0
2008-03-07 15:00:00,11.66,12.1,11.58,12.0,1640500.0,9.8429,10.2143,9.7753,10.1299,1640500.0
2008-03-07 15:30:00,12.0,12.01,11.74,11.85,1048000.0,10.1299,10.1383,9.9104,10.0033,1048000.0
2008-03-10 09:30:00,11.9,12.16,11.75,12.15,523900.0,10.0455,10.265,9.9188,10.2565,523900.0
2008-03-10 10:00:00,12.15,12.39,12.09,12.17,942800.0,10.2565,10.4591,10.2059,10.2734,942800.0
2008-03-10 10:30:00,12.17,12.44,12.17,12.29,877200.0,10.2734,10.5013,10.2734,10.3747,877200.0
2008-03-10 11:00:00,12.28,12.4,11.72,11.78,749500.0,10.3663,10.4676,9.8935,9.9442,749500.0
2008-03-10 11:30:00,11.79,11.93,11.54,11.92,914900.0,9.9526,10.0708,9.7416,10.0624,914900.0
2008-03-10 12:00:00,11.92,11.93,11.7,11.82,607600.0,10.0624,10.0708,9.8766,9.9779,607600.0
2008-03-10 12:30:00,11.82,12.06,11.79,11.97,549200.0,9.9779,10.1805,9.9526,10.1046,549200.0
2008-03-10 13:00:00,11.98,12.17,11.95,11.98,889100.0,10.113,10.2734,10.0877,10.113,889100.0
2008-03-10 13:30:00,11.99,12.04,11.76,11.77,349400.0,10.1214,10.1637,9.9273,9.9357,349400.0
2008-03-10 14:00:00,11.77,11.86,11.7,11.8,556100.0,9.9357,10.0117,9.8766,9.9611,556100.0
2008-03-10 14:30:00,11.8,11.89,11.73,11.79,656100.0,9.9611,10.037,9.902,9.9526,656100.0
2008-03-10 15:00:00,11.78,11.83,11.74,11.79,784200.0,9.9442,9.9864,9.9104,9.9526,784200.0
2008-03-10 15:30:00,11.79,11.85,11.65,11.77,1085100.0,9.9526,10.0033,9.8344,9.9357,1085100.0
2008-03-11 09:30:00,12.5,12.8,12.28,12.28,861300.0,10.552,10.8052,10.3663,10.3663,861300.0
2008-03-11 10:00:00,12.27,12.3,11.83,11.95,1522000.0,10.3578,10.3831,9.9864,10.0877,1522000.0
2008-03-11 10:30:00,11.96,12.05,11.82,11.9,1110000.0,10.0961,10.1721,9.9779,10.0455,1110000.0
2008-03-11 11:00:00,11.91,12.01,11.83,11.99,799800.0,10.0539,10.1383,9.9864,10.1214,799800.0
2008-03-11 11:30:00,11.99,12.08,11.82,11.85,766700.0,10.1214,10.1974,9.9779,10.0033,766700.0
2008-03-11 12:00:00,11.86,12.04,11.82,11.95,1185600.0,10.0117,10.1637,9.9779,10.0877,1185600.0
2008-03-11 12:30:00,11.95,11.96,11.63,11.79,531000.0,10.0877,10.0961,9.8175,9.9526,531000.0
2008-03-11 13:00:00,11.79,12.04,11.73,12.0,493100.0,9.9526,10.1637,9.902,10.1299,493100.0
2008-03-11 13:30:00,11.99,12.16,11.89,12.11,344200.0,10.1214,10.265,10.037,10.2227,344200.0
2008-03-11 14:00:00,12.12,12.26,12.04,12.14,874600.0,10.2312,10.3494,10.1637,10.2481,874600.0
2008-03-11 14:30:00,12.14,12.5,12.13,12.36,1621300.0,10.2481,10.552,10.2396,10.4338,1621300.0
2008-03-11 15:00:00,12.35,12.45,12.33,12.42,1056300.0,10.4253,10.5098,10.4085,10.4844,1056300.0
2008-03-11 15:30:00,12.42,12.51,12.35,12.5,1774000.0,10.4844,10.5604,10.4253,10.552,1774000.0
2008-03-12 09:30:00,12.62,12.7,12.01,12.21,739400.0,10.6533,10.7208,10.1383,10.3072,739400.0
2008-03-12 10:00:00,12.22,12.24,11.95,11.95,657700.0,10.3156,10.3325,10.0877,10.0877,657700.0
2008-03-12 10:30:00,11.97,12.31,11.97,12.28,437500.0,10.1046,10.3916,10.1046,10.3663,437500.0
2008-03-12 11:00:00,12.28,12.51,12.27,12.47,655000.0,10.3663,10.5604,10.3578,10.5266,655000.0
2008-03-12 11:30:00,12.47,12.53,12.33,12.44,393600.0,10.5266,10.5773,10.4085,10.5013,393600.0
2008-03-12 12:00:00,12.44,12.46,12.26,12.28,319100.0,10.5013,10.5182,10.3494,10.3663,319100.0
2008-03-12 12:30:00,12.28,12.33,12.09,12.19,352800.0,10.3663,10.4085,10.2059,10.2903,352800.0
2008-03-12 13:00:00,12.19,12.27,12.08,12.15,288300.0,10.2903,10.3578,10.1974,10.2565,288300.0
2008-03-12 13:30:00,12.15,12.16,11.95,12.05,291600.0,10.2565,10.265,10.0877,10.1721,291600.0
2008-03-12 14:00:00,12.05,12.11,11.93,12.03,376600.0,10.1721,10.2227,10.0708,10.1552,376600.0
2008-03-12 14:30:00,12.03,12.22,12.0,12.14,389200.0,10.1552,10.3156,10.1299,10.2481,389200.0
2008-03-12 15:00:00,12.14,12.14,11.93,11.95,513900.0,10.2481,10.2481,10.0708,10.0877,513900.0
2008-03-12 15:30:00,11.95,12.0,11.77,11.8,784200.0,10.0877,10.1299,9.9357,9.9611,784200.0
2008-03-13 09:30:00,11.34,11.7,11.21,11.22,736100.0,9.5727,9.8766,9.463,9.4714,736100.0
2008-03-13 10:00:00,11.22,11.55,11.18,11.48,807900.0,9.4714,9.75,9.4377,9.6909,807900.0
2008-03-13 10:30:00,11.49,11.56,11.4,11.42,571000.0,9.6994,9.7585,9.6234,9.6403,571000.0
2008-03-13 11:00:00,11.42,12.04,11.42,11.87,1007100.0,9.6403,10.1637,9.6403,10.0201,1007100.0
2008-03-13 11:30:00,11.87,12.27,11.76,12.18,913000.0,10.0201,10.3578,9.9273,10.2818,913000.0
2008-03-13 12:00:00,12.19,12.44,12.09,12.2,774800.0,10.2903,10.5013,10.2059,10.2987,774800.0
2008-03-13 12:30:00,12.2,12.37,12.18,12.32,800700.0,10.2987,10.4422,10.2818,10.4,800700.0
2008-03-13 13:00:00,12.31,12.73,12.3,12.69,690400.0,10.3916,10.7461,10.3831,10.7124,690400.0
2008-03-13 13:30:00,12.71,12.79,12.43,12.63,498900.0,10.7292,10.7968,10.4929,10.6617,498900.0
2008-03-13 14:00:00,12.62,12.74,12.51,12.74,495300.0,10.6533,10.7546,10.5604,10.7546,495300.0
2008-03-13 14:30:00,12.72,12.73,12.46,12.57,434700.0,10.7377,10.7461,10.5182,10.6111,434700.0
2008-03-13 15:00:00,12.57,12.67,12.5,12.6,486400.0,10.6111,10.6955,10.552,10.6364,486400.0
2008-03-13 15:30:00,12.61,12.76,12.54,12.68,897400.0,10.6448,10.7714,10.5857,10.7039,897400.0
2008-03-14 09:30:00,12.67,13.0,12.03,12.07,1263200.0,10.7304,11.0099,10.1884,10.2223,1263200.0
2008-03-14 10:00:00,12.07,12.77,11.93,12.46,1283300.0,10.2223,10.8151,10.1037,10.5526,1283300.0
2008-03-14 10:30:00,12.44,12.8,12.26,12.65,769900.0,10.5356,10.8405,10.3832,10.7135,769900.0
2008-03-14 11:00:00,12.65,12.73,12.39,12.42,479800.0,10.7135,10.7812,10.4933,10.5187,479800.0
2008-03-14 11:30:00,12.41,12.69,12.3,12.4,528000.0,10.5102,10.7474,10.4171,10.5018,528000.0
2008-03-14 12:00:00,12.39,12.52,12.34,12.37,372400.0,10.4933,10.6034,10.4509,10.4764,372400.0
2008-03-14 12:30:00,12.39,12.48,12.14,12.32,571600.0,10.4933,10.5695,10.2816,10.434,571600.0
2008-03-14 13:00:00,12.31,12.32,12.1,12.15,483900.0,10.4255,10.434,10.2477,10.29,483900.0
2008-03-14 13:30:00,12.15,12.4,12.06,12.14,680000.0,10.29,10.5018,10.2138,10.2816,680000.0
2008-03-14 14:00:00,12.14,12.2,11.97,12.0,463600.0,10.2816,10.3324,10.1376,10.163,463600.0
2008-03-14 14:30:00,12.0,12.19,11.95,12.07,722200.0,10.163,10.3239,10.1206,10.2223,722200.0
2008-03-14 15:00:00,12.08,12.44,11.96,12.3,1126700.0,10.2307,10.5356,10.1291,10.4171,1126700.0
2008-03-14 15:30:00,12.3,12.32,12.08,12.2,1071200.0,10.4171,10.434,10.2307,10.3324,1071200.0
2008-03-17 09:30:00,11.5,11.88,11.43,11.66,768600.0,9.7395,10.0614,9.6803,9.875,768600.0
2008-03-17 10:00:00,11.66,12.08,11.66,11.9,778300.0,9.875,10.2307,9.875,10.0783,778300.0
2008-03-17 10:30:00,11.9,12.17,11.77,11.93,703800.0,10.0783,10.307,9.9682,10.1037,703800.0
2008-03-17 11:00:00,11.93,12.05,11.75,11.84,454100.0,10.1037,10.2053,9.9513,10.0275,454100.0
2008-03-17 11:30:00,11.83,11.87,11.52,11.52,378700.0,10.019,10.0529,9.7565,9.7565,378700.0
2008-03-17 12:00:00,11.52,11.55,11.33,11.37,402400.0,9.7565,9.7819,9.5956,9.6294,402400.0
2008-03-17 12:30:00,11.38,11.46,11.35,11.4,446200.0,9.6379,9.7057,9.6125,9.6548,446200.0
2008-03-17 13:00:00,11.4,11.42,11.21,11.29,763900.0,9.6548,9.6718,9.4939,9.5617,763900.0
2008-03-17 13:30:00,11.29,11.51,11.23,11.51,598300.0,9.5617,9.748,9.5109,9.748,598300.0
2008-03-17 14:00:00,11.5,11.69,11.37,11.44,595200.0,9.7395,9.9004,9.6294,9.6887,595200.0
2008-03-17 14:30:00,11.44,11.7,11.37,11.54,717700.0,9.6887,9.9089,9.6294,9.7734,717700.0
2008-03-17 15:00:00,11.54,11.8,11.46,11.66,899900.0,9.7734,9.9936,9.7057,9.875,899900.0
2008-03-17 15:30:00,11.66,11.94,11.66,11.66,1190400.0,9.875,10.1122,9.875,9.875,1190400.0
2008-03-18 09:30:00,12.39,12.67,12.1,12.64,1150700.0,10.4933,10.7304,10.2477,10.705,1150700.0
2008-03-18 10:00:00,12.64,12.88,12.64,12.85,893800.0,10.705,10.9083,10.705,10.8829,893800.0
2008-03-18 10:30:00,12.85,13.28,12.85,13.16,872800.0,10.8829,11.247,10.8829,11.1454,872800.0
2008-03-18 11:00:00,13.16,13.48,13.11,13.43,551200.0,11.1454,11.4164,11.1031,11.3741,551200.0
2008-03-18 11:30:00,13.43,13.56,13.19,13.26,613800.0,11.3741,11.4842,11.1708,11.2301,613800.0
2008-03-18 12:00:00,13.26,13.3,13.03,13.18,504600.0,11.2301,11.264,11.0353,11.1624,504600.0
2008-03-18 12:30:00,13.18,13.28,13.15,13.21,249600.0,11.1624,11.247,11.1369,11.1878,249600.0
2008-03-18 13:00:00,13.21,13.22,13.02,13.09,403700.0,11.1878,11.1962,11.0268,11.0861,403700.0
2008-03-18 13:30:00,13.1,13.14,12.99,13.01,412300.0,11.0946,11.1285,11.0014,11.0184,412300.0
2008-03-18 14:00:00,13.01,13.1,12.34,12.39,1394700.0,11.0184,11.0946,10.4509,10.4933,1394700.0
2008-03-18 14:30:00,12.37,12.87,12.15,12.86,1453800.0,10.4764,10.8998,10.29,10.8913,1453800.0
2008-03-18 15:00:00,12.86,13.01,12.76,12.85,1324800.0,10.8913,11.0184,10.8066,10.8829,1324800.0
2008-03-18 15:30:00,12.84,12.98,12.8,12.97,1188500.0,10.8744,10.993,10.8405,10.9845,1188500.0
2008-03-19 09:30:00,13.05,13.8,13.03,13.54,1396000.0,11.0523,11.6874,11.0353,11.4672,1396000.0
2008-03-19 10:00:00,13.55,13.73,13.37,13.38,1181800.0,11.4757,11.6282,11.3233,11.3317,1181800.0
2008-03-19 10:30:00,13.37,13.52,13.07,13.42,837200.0,11.3233,11.4503,11.0692,11.3656,837200.0
2008-03-19 11:00:00,13.42,13.57,13.37,13.42,922200.0,11.3656,11.4927,11.3233,11.3656,922200.0
2008-03-19 11:30:00,13.42,13.44,13.23,13.23,466500.0,11.3656,11.3826,11.2047,11.2047,466500.0
2008-03-19 12:00:00,13.23,13.31,13.06,13.08,623000.0,11.2047,11.2725,11.0607,11.0777,623000.0
2008-03-19 12:30:00,13.08,13.1,12.88,12.97,646100.0,11.0777,11.0946,10.9083,10.9845,646100.0
2008-03-19 13:00:00,12.96,13.23,12.96,13.09,534500.0,10.976,11.2047,10.976,11.0861,534500.0
2008-03-19 13:30:00,13.1,13.14,12.89,13.0,730500.0,11.0946,11.1285,10.9167,11.0099,730500.0
2008-03-19 14:00:00,13.0,13.15,12.89,13.13,664300.0,11.0099,11.1369,10.9167,11.12,664300.0
2008-03-19 14:30:00,13.13,13.23,12.92,13.19,624900.0,11.12,11.2047,10.9422,11.1708,624900.0
2008-03-19 15:00:00,13.2,13.33,13.03,13.09,808100.0,11.1793,11.2894,11.0353,11.0861,808100.0
2008-03-19 15:30:00,13.09,13.16,12.95,13.11,1257700.0,11.0861,11.1454,10.9676,11.1031,1257700.0
2008-03-20 09:30:00,13.5,13.53,13.12,13.48,2377000.0,11.4334,11.4588,11.1115,11.4164,2377000.0
2008-03-20 10:00:00,13.49,13.77,13.41,13.73,1847900.0,11.4249,11.662,11.3571,11.6282,1847900.0
2008-03-20 10:30:00,13.73,13.99,13.67,13.99,817100.0,11.6282,11.8484,11.5773,11.8484,817100.0
2008-03-20 11:00:00,13.98,13.99,13.79,13.94,417900.0,11.8399,11.8484,11.679,11.806,417900.0
2008-03-20 11:30:00,13.93,14.03,13.87,14.0,650700.0,11.7975,11.8822,11.7467,11.8568,650700.0
2008-03-20 12:00:00,14.01,14.3,13.99,14.15,823000.0,11.8653,12.1109,11.8484,11.9839,823000.0
2008-03-20 12:30:00,14.15,14.22,14.03,14.18,445500.0,11.9839,12.0431,11.8822,12.0093,445500.0
2008-03-20 13:00:00,14.18,14.48,14.18,14.41,606100.0,12.0093,12.2633,12.0093,12.2041,606100.0
2008-03-20 13:30:00,14.41,14.54,14.34,14.43,453000.0,12.2041,12.3142,12.1448,12.221,453000.0
2008-03-20 14:00:00,14.45,14.57,14.39,14.52,509000.0,12.2379,12.3396,12.1871,12.2972,509000.0
2008-03-20 14:30:00,14.52,14.7,14.46,14.69,698400.0,12.2972,12.4497,12.2464,12.4412,698400.0
2008-03-20 15:00:00,14.69,14.88,14.64,14.66,808800.0,12.4412,12.6021,12.3989,12.4158,808800.0
2008-03-20 15:30:00,14.66,14.75,13.11,14.7,1481000.0,12.4158,12.492,11.1031,12.4497,1481000.0
2008-03-24 09:30:00,14.96,15.76,14.22,15.71,1277600.0,12.6699,13.3474,12.0431,13.3051,1277600.0
2008-03-24 10:00:00,15.71,16.53,15.71,16.03,2166200.0,13.3051,13.9995,13.3051,13.5761,2166200.0
2008-03-24 10:30:00,16.03,16.05,15.84,16.03,849200.0,13.5761,13.593,13.4151,13.5761,849200.0
2008-03-24 11:00:00,16.05,16.19,15.8,16.18,962700.0,13.593,13.7116,13.3813,13.7031,962700.0
2008-03-24 11:30:00,16.18,16.34,16.1,16.23,606200.0,13.7031,13.8386,13.6353,13.7454,606200.0
2008-03-24 12:00:00,16.23,16.26,15.92,16.23,618800.0,13.7454,13.7709,13.4829,13.7454,618800.0
2008-03-24 12:30:00,16.24,16.4,16.2,16.28,611800.0,13.7539,13.8894,13.72,13.7878,611800.0
2008-03-24 13:00:00,16.28,16.3,16.21,16.24,427900.0,13.7878,13.8047,13.7285,13.7539,427900.0
2008-03-24 13:30:00,16.24,16.24,16.0,16.22,425800.0,13.7539,13.7539,13.5507,13.737,425800.0
2008-03-24 14:00:00,16.21,16.21,15.64,15.7,1248400.0,13.7285,13.7285,13.2458,13.2966,1248400.0
2008-03-24 14:30:00,15.7,15.86,15.6,15.65,641600.0,13.2966,13.4321,13.2119,13.2542,641600.0
2008-03-24 15:00:00,15.64,15.72,15.49,15.5,905600.0,13.2458,13.3135,13.1187,13.1272,905600.0
2008-03-24 15:30:00,15.5,15.57,15.42,15.48,1663400.0,13.1272,13.1865,13.0594,13.1103,1663400.0
2008-03-25 09:30:00,15.74,15.99,15.39,15.52,1478100.0,13.3305,13.5422,13.034,13.1441,1478100.0
2008-03-25 10:00:00,15.52,15.53,15.23,15.32,1048100.0,13.1441,13.1526,12.8985,12.9748,1048100.0
2008-03-25 10:30:00,15.32,15.61,15.2,15.45,966900.0,12.9748,13.2204,12.8731,13.0849,966900.0
2008-03-25 11:00:00,15.45,15.66,15.42,15.53,572400.0,13.0849,13.2627,13.0594,13.1526,572400.0
2008-03-25 11:30:00,15.51,15.8,15.5,15.6,557300.0,13.1357,13.3813,13.1272,13.2119,557300.0
2008-03-25 12:00:00,15.6,15.75,15.54,15.74,367900.0,13.2119,13.3389,13.1611,13.3305,367900.0
2008-03-25 12:30:00,15.74,15.75,15.51,15.53,340500.0,13.3305,13.3389,13.1357,13.1526,340500.0
2008-03-25 13:00:00,15.53,15.57,15.42,15.53,614600.0,13.1526,13.1865,13.0594,13.1526,614600.0
2008-03-25 13:30:00,15.53,15.59,15.41,15.48,876600.0,13.1526,13.2034,13.051,13.1103,876600.0
2008-03-25 14:00:00,15.48,15.5,15.22,15.24,1135200.0,13.1103,13.1272,12.8901,12.907,1135200.0
2008-03-25 14:30:00,15.23,15.3,15.15,15.22,981200.0,12.8985,12.9578,12.8308,12.8901,981200.0
2008-03-25 15:00:00,15.22,15.23,15.01,15.12,1596300.0,12.8901,12.8985,12.7122,12.8054,1596300.0
2008-03-25 15:30:00,15.11,15.16,15.02,15.05,1354900.0,12.7969,12.8392,12.7207,12.7461,1354900.0
2008-03-26 09:30:00,14.95,14.95,14.51,14.69,1085400.0,12.6614,12.6614,12.2888,12.4412,1085400.0
2008-03-26 10:00:00,14.69,15.21,14.66,14.73,2009500.0,12.4412,12.8816,12.4158,12.4751,2009500.0
2008-03-26 10:30:00,14.73,14.73,14.16,14.35,1156300.0,12.4751,12.4751,11.9923,12.1532,1156300.0
2008-03-26 11:00:00,14.35,14.37,14.07,14.26,788000.0,12.1532,12.1702,11.9161,12.077,788000.0
2008-03-26 11:30:00,14.25,14.28,14.03,14.19,462500.0,12.0686,12.094,11.8822,12.0177,462500.0
2008-03-26 12:00:00,14.19,14.4,14.16,14.39,401900.0,12.0177,12.1956,11.9923,12.1871,401900.0
2008-03-26 12:30:00,14.38,14.42,14.18,14.24,470200.0,12.1787,12.2125,12.0093,12.0601,470200.0
2008-03-26 13:00:00,14.25,14.33,14.2,14.24,270500.0,12.0686,12.1363,12.0262,12.0601,270500.0
2008-03-26 13:30:00,14.24,14.26,14.09,14.18,283200.0,12.0601,12.077,11.933,12.0093,283200.0
2008-03-26 14:00:00,14.18,14.25,14.1,14.21,380000.0,12.0093,12.0686,11.9415,12.0347,380000.0
2008-03-26 14:30:00,14.2,14.35,14.16,14.33,492200.0,12.0262,12.1532,11.9923,12.1363,492200.0
2008-03-26 15:00:00,14.33,14.36,14.24,14.29,1202800.0,12.1363,12.1617,12.0601,12.1024,1202800.0
2008-03-26 15:30:00,14.29,14.36,14.11,14.18,1358900.0,12.1024,12.1617,11.95,12.0093,1358900.0
2008-03-27 09:30:00,14.4,14.9,14.4,14.62,1378700.0,12.1956,12.619,12.1956,12.3819,1378700.0
2008-03-27 10:00:00,14.62,14.7,14.32,14.43,892800.0,12.3819,12.4497,12.1278,12.221,892800.0
2008-03-27 10:30:00,14.43,14.61,14.26,14.57,752800.0,12.221,12.3734,12.077,12.3396,752800.0
2008-03-27 11:00:00,14.58,14.85,14.5,14.77,567400.0,12.348,12.5767,12.2803,12.5089,567400.0
2008-03-27 11:30:00,14.77,14.93,14.72,14.83,693900.0,12.5089,12.6445,12.4666,12.5598,693900.0
2008-03-27 12:00:00,14.81,15.08,14.8,15.07,870600.0,12.5428,12.7715,12.5344,12.763,870600.0
2008-03-27 12:30:00,15.08,15.09,14.9,14.9,627100.0,12.7715,12.78,12.619,12.619,627100.0
2008-03-27 13:00:00,14.91,15.05,14.86,14.91,342400.0,12.6275,12.7461,12.5852,12.6275,342400.0
2008-03-27 13:30:00,14.92,14.95,14.67,14.76,702300.0,12.636,12.6614,12.4243,12.5005,702300.0
2008-03-27 14:00:00,14.75,14.8,14.62,14.62,655600.0,12.492,12.5344,12.3819,12.3819,655600.0
2008-03-27 14:30:00,14.63,14.8,14.6,14.65,668700.0,12.3904,12.5344,12.365,12.4073,668700.0
2008-03-27 15:00:00,14.66,14.74,14.54,14.61,829100.0,12.4158,12.4835,12.3142,12.3734,829100.0
2008-03-27 15:30:00,14.61,14.66,14.27,14.41,1420900.0,12.3734,12.4158,12.0855,12.2041,1420900.0
2008-03-28 09:30:00,14.5,14.5,14.01,14.25,732500.0,12.2803,12.2803,11.8653,12.0686,732500.0
2008-03-28 10:00:00,14.25,14.48,14.05,14.25,541000.0,12.0686,12.2633,11.8992,12.0686,541000.0
2008-03-28 10:30:00,14.24,14.3,13.95,14.09,381600.0,12.0601,12.1109,11.8145,11.933,381600.0
2008-03-28 11:00:00,14.08,14.18,13.91,14.18,298700.0,11.9246,12.0093,11.7806,12.0093,298700.0
2008-03-28 11:30:00,14.18,14.37,14.11,14.29,254400.0,12.0093,12.1702,11.95,12.1024,254400.0
2008-03-28 12:00:00,14.32,14.37,14.18,14.3,245000.0,12.1278,12.1702,12.0093,12.1109,245000.0
2008-03-28 12:30:00,14.3,14.34,14.21,14.22,182600.0,12.1109,12.1448,12.0347,12.0431,182600.0
2008-03-28 13:00:00,14.24,14.36,14.22,14.32,151200.0,12.0601,12.1617,12.0431,12.1278,151200.0
2008-03-28 13:30:00,14.32,14.32,14.13,14.19,210900.0,12.1278,12.1278,11.9669,12.0177,210900.0
2008-03-28 14:00:00,14.19,14.3,14.13,14.16,264100.0,12.0177,12.1109,11.9669,11.9923,264100.0
2008-03-28 14:30:00,14.15,14.2,14.05,14.14,216800.0,11.9839,12.0262,11.8992,11.9754,216800.0
2008-03-28 15:00:00,14.14,14.15,13.97,14.09,449800.0,11.9754,11.9839,11.8314,11.933,449800.0
2008-03-28 15:30:00,14.1,14.15,13.97,14.06,653800.0,11.9415,11.9839,11.8314,11.9076,653800.0
2008-03-31 08:00:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:30:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 09:00:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 09:30:00,14.14,14.45,13.73,14.31,638300.0,11.9754,12.2379,11.6282,12.1194,638300.0
2008-03-31 10:00:00,14.31,14.36,14.05,14.07,604400.0,12.1194,12.1617,11.8992,11.9161,604400.0
2008-03-31 10:30:00,14.06,14.41,14.05,14.4,295300.0,11.9076,12.2041,11.8992,12.1956,295300.0
2008-03-31 11:00:00,14.39,14.52,14.31,14.47,514500.0,12.1871,12.2972,12.1194,12.2549,514500.0
2008-03-31 11:30:00,14.47,14.69,14.46,14.58,333800.0,12.2549,12.4412,12.2464,12.348,333800.0
2008-03-31 12:00:00,14.59,14.7,14.59,14.7,338600.0,12.3565,12.4497,12.3565,12.4497,338600.0
2008-03-31 12:30:00,14.69,14.79,14.66,14.79,421300.0,12.4412,12.5259,12.4158,12.5259,421300.0
2008-03-31 13:00:00,14.78,14.89,14.69,14.81,435100.0,12.5174,12.6106,12.4412,12.5428,435100.0
2008-03-31 13:30:00,14.8,14.9,14.75,14.79,325400.0,12.5344,12.619,12.492,12.5259,325400.0
2008-03-31 14:00:00,14.79,14.79,14.68,14.71,325800.0,12.5259,12.5259,12.4327,12.4581,325800.0
2008-03-31 14:30:00,14.71,14.78,14.48,14.54,412800.0,12.4581,12.5174,12.2633,12.3142,412800.0
2008-03-31 15:00:00,14.54,14.54,14.37,14.44,632500.0,12.3142,12.3142,12.1702,12.2295,632500.0
2008-03-31 15:30:00,14.45,14.62,14.44,14.54,991800.0,12.2379,12.3819,12.2295,12.3142,991800.0
2008-04-01 08:00:00,14.55,14.55,14.55,14.55,200.0,12.3226,12.3226,12.3226,12.3226,200.0
2008-04-01 08:30:00,14.7,15.1,14.55,15.1,15900.0,12.4497,12.7884,12.3226,12.7884,15900.0
2008-04-01 09:00:00,15.06,15.1,15.0,15.0,1100.0,12.7546,12.7884,12.7037,12.7037,1100.0
2008-04-01 09:30:00,14.97,15.34,14.82,15.14,1314000.0,12.6783,12.9917,12.5513,12.8223,1314000.0
2008-04-01 10:00:00,15.14,15.25,14.95,14.97,1544800.0,12.8223,12.9155,12.6614,12.6783,1544800.0
2008-04-01 10:30:00,14.97,15.12,14.97,15.07,816700.0,12.6783,12.8054,12.6783,12.763,816700.0
2008-04-01 11:00:00,15.07,15.12,14.95,15.04,539700.0,12.763,12.8054,12.6614,12.7376,539700.0
2008-04-01 11:30:00,15.04,15.07,14.89,15.02,642500.0,12.7376,12.763,12.6106,12.7207,642500.0
2008-04-01 12:00:00,15.03,15.03,14.87,14.95,688700.0,12.7291,12.7291,12.5936,12.6614,688700.0
2008-04-01 12:30:00,14.96,14.97,14.86,14.86,467300.0,12.6699,12.6783,12.5852,12.5852,467300.0
2008-04-01 13:00:00,14.86,14.97,14.84,14.95,453700.0,12.5852,12.6783,12.5682,12.6614,453700.0
2008-04-01 13:30:00,14.95,15.0,14.83,14.9,677600.0,12.6614,12.7037,12.5598,12.619,677600.0
2008-04-01 14:00:00,14.9,15.19,14.88,15.12,635500.0,12.619,12.8647,12.6021,12.8054,635500.0
2008-04-01 14:30:00,15.12,15.37,15.1,15.2,1025400.0,12.8054,13.0171,12.7884,12.8731,1025400.0
2008-04-01 15:00:00,15.2,15.38,15.04,15.2,1184600.0,12.8731,13.0256,12.7376,12.8731,1184600.0
2008-04-01 15:30:00,15.2,15.5,15.09,15.45,1831100.0,12.8731,13.1272,12.78,13.0849,1831100.0
2008-04-02 09:30:00,15.49,15.94,15.37,15.76,1287600.0,13.1187,13.4998,13.0171,13.3474,1287600.0
2008-04-02 10:00:00,15.76,16.2,15.56,16.18,1740600.0,13.3474,13.72,13.178,13.7031,1740600.0
2008-04-02 10:30:00,16.19,16.36,15.97,16.01,1809500.0,13.7116,13.8555,13.5252,13.5591,1809500.0
2008-04-02 11:00:00,16.02,16.03,15.82,15.9,969400.0,13.5676,13.5761,13.3982,13.466,969400.0
2008-04-02 11:30:00,15.9,16.09,15.85,16.08,915300.0,13.466,13.6269,13.4236,13.6184,915300.0
2008-04-02 12:00:00,16.08,16.08,15.92,15.95,838600.0,13.6184,13.6184,13.4829,13.5083,838600.0
2008-04-02 12:30:00,15.96,15.98,15.82,15.85,420100.0,13.5168,13.5337,13.3982,13.4236,420100.0
2008-04-02 13:00:00,15.85,15.88,15.58,15.82,621900.0,13.4236,13.449,13.195,13.3982,621900.0
2008-04-02 13:30:00,15.82,15.98,15.77,15.9,476800.0,13.3982,13.5337,13.3559,13.466,476800.0
2008-04-02 14:00:00,15.9,16.07,15.9,15.96,1267300.0,13.466,13.6099,13.466,13.5168,1267300.0
2008-04-02 14:30:00,15.96,15.98,15.66,15.66,727400.0,13.5168,13.5337,13.2627,13.2627,727400.0
2008-04-02 15:00:00,15.66,15.67,15.4,15.45,1026200.0,13.2627,13.2712,13.0425,13.0849,1026200.0
2008-04-02 15:30:00,15.45,15.53,15.37,15.53,1483700.0,13.0849,13.1526,13.0171,13.1526,1483700.0
2008-04-03 09:30:00,15.4,15.47,14.99,15.42,1117100.0,13.0425,13.1018,12.6953,13.0594,1117100.0
2008-04-03 10:00:00,15.42,15.63,15.17,15.17,981800.0,13.0594,13.2373,12.8477,12.8477,981800.0
2008-04-03 10:30:00,15.17,15.34,15.01,15.03,556900.0,12.8477,12.9917,12.7122,12.7291,556900.0
2008-04-03 11:00:00,15.02,15.23,14.96,15.21,622600.0,12.7207,12.8985,12.6699,12.8816,622600.0
2008-04-03 11:30:00,15.22,15.4,15.15,15.31,696300.0,12.8901,13.0425,12.8308,12.9663,696300.0
2008-04-03 12:00:00,15.31,15.35,15.21,15.31,372500.0,12.9663,13.0002,12.8816,12.9663,372500.0
2008-04-03 12:30:00,15.3,15.71,15.29,15.68,512300.0,12.9578,13.3051,12.9493,13.2796,512300.0
2008-04-03 13:00:00,15.68,15.83,15.65,15.75,394200.0,13.2796,13.4067,13.2542,13.3389,394200.0
2008-04-03 13:30:00,15.76,15.8,15.66,15.66,359900.0,13.3474,13.3813,13.2627,13.2627,359900.0
2008-04-03 14:00:00,15.66,15.84,15.59,15.82,429700.0,13.2627,13.4151,13.2034,13.3982,429700.0
2008-04-03 14:30:00,15.82,16.0,15.81,15.99,671700.0,13.3982,13.5507,13.3897,13.5422,671700.0
2008-04-03 15:00:00,15.98,16.02,15.86,15.88,760300.0,13.5337,13.5676,13.4321,13.449,760300.0
2008-04-03 15:30:00,15.88,16.02,15.84,15.97,1168900.0,13.449,13.5676,13.4151,13.5252,1168900.0
2008-04-04 09:30:00,15.9,16.1,15.8,15.93,721700.0,13.466,13.6353,13.3813,13.4914,721700.0
2008-04-04 10:00:00,15.94,15.99,15.35,15.53,760400.0,13.4998,13.5422,13.0002,13.1526,760400.0
2008-04-04 10:30:00,15.52,15.63,15.43,15.57,455800.0,13.1441,13.2373,13.0679,13.1865,455800.0
2008-04-04 11:00:00,15.58,15.78,15.43,15.46,649500.0,13.195,13.3643,13.0679,13.0933,649500.0
2008-04-04 11:30:00,15.46,15.64,15.44,15.55,431600.0,13.0933,13.2458,13.0764,13.1695,431600.0
2008-04-04 12:00:00,15.55,15.75,15.55,15.71,426600.0,13.1695,13.3389,13.1695,13.3051,426600.0
2008-04-04 12:30:00,15.7,15.82,15.68,15.77,541700.0,13.2966,13.3982,13.2796,13.3559,541700.0
2008-04-04 13:00:00,15.78,15.97,15.73,15.97,460300.0,13.3643,13.5252,13.322,13.5252,460300.0
2008-04-04 13:30:00,15.97,16.05,15.91,16.01,475300.0,13.5252,13.593,13.4744,13.5591,475300.0
2008-04-04 14:00:00,16.02,16.07,15.89,15.92,719300.0,13.5676,13.6099,13.4575,13.4829,719300.0
2008-04-04 14:30:00,15.94,16.02,15.88,15.93,412900.0,13.4998,13.5676,13.449,13.4914,412900.0
2008-04-04 15:00:00,15.93,15.99,15.77,15.8,743100.0,13.4914,13.5422,13.3559,13.3813,743100.0
2008-04-04 15:30:00,15.79,15.86,15.71,15.82,886600.0,13.3728,13.4321,13.3051,13.3982,886600.0
2008-04-07 09:30:00,15.86,16.2,15.83,16.2,674700.0,13.4321,13.72,13.4067,13.72,674700.0
2008-04-07 10:00:00,16.2,16.28,15.86,15.87,753100.0,13.72,13.7878,13.4321,13.4406,753100.0
2008-04-07 10:30:00,15.86,16.19,15.85,16.16,411700.0,13.4321,13.7116,13.4236,13.6862,411700.0
2008-04-07 11:00:00,16.17,16.35,16.11,16.32,495500.0,13.6946,13.8471,13.6438,13.8217,495500.0
2008-04-07 11:30:00,16.32,16.47,16.3,16.46,610300.0,13.8217,13.9487,13.8047,13.9402,610300.0
2008-04-07 12:00:00,16.47,16.65,16.36,16.64,582500.0,13.9487,14.1012,13.8555,14.0927,582500.0
2008-04-07 12:30:00,16.64,16.81,16.58,16.73,537800.0,14.0927,14.2367,14.0419,14.1689,537800.0
2008-04-07 13:00:00,16.74,16.77,16.55,16.65,568300.0,14.1774,14.2028,14.0165,14.1012,568300.0
2008-04-07 13:30:00,16.65,16.66,16.46,16.46,499800.0,14.1012,14.1096,13.9402,13.9402,499800.0
2008-04-07 14:00:00,16.45,16.46,16.14,16.15,708500.0,13.9318,13.9402,13.6692,13.6777,708500.0
2008-04-07 14:30:00,16.14,16.25,16.03,16.18,941500.0,13.6692,13.7624,13.5761,13.7031,941500.0
2008-04-07 15:00:00,16.18,16.2,15.91,15.95,902100.0,13.7031,13.72,13.4744,13.5083,902100.0
2008-04-07 15:30:00,15.94,15.98,15.8,15.88,2082400.0,13.4998,13.5337,13.3813,13.449,2082400.0
2008-04-08 09:30:00,15.55,15.72,15.28,15.4,776400.0,13.1695,13.3135,12.9409,13.0425,776400.0
2008-04-08 10:00:00,15.39,15.48,15.19,15.24,838000.0,13.034,13.1103,12.8647,12.907,838000.0
2008-04-08 10:30:00,15.23,15.48,15.15,15.28,662600.0,12.8985,13.1103,12.8308,12.9409,662600.0
2008-04-08 11:00:00,15.27,15.28,15.07,15.07,592300.0,12.9324,12.9409,12.763,12.763,592300.0
2008-04-08 11:30:00,15.06,15.19,15.0,15.1,662800.0,12.7546,12.8647,12.7037,12.7884,662800.0
2008-04-08 12:00:00,15.1,15.12,14.92,14.93,781300.0,12.7884,12.8054,12.636,12.6445,781300.0
2008-04-08 12:30:00,14.93,14.94,14.82,14.83,984300.0,12.6445,12.6529,12.5513,12.5598,984300.0
2008-04-08 13:00:00,14.83,14.86,14.62,14.63,759000.0,12.5598,12.5852,12.3819,12.3904,759000.0
2008-04-08 13:30:00,14.62,14.83,14.6,14.78,998800.0,12.3819,12.5598,12.365,12.5174,998800.0
2008-04-08 14:00:00,14.78,14.78,14.54,14.63,876300.0,12.5174,12.5174,12.3142,12.3904,876300.0
2008-04-08 14:30:00,14.63,14.87,14.6,14.82,590200.0,12.3904,12.5936,12.365,12.5513,590200.0
2008-04-08 15:00:00,14.82,14.84,14.77,14.84,865800.0,12.5513,12.5682,12.5089,12.5682,865800.0
2008-04-08 15:30:00,14.85,14.96,14.79,14.94,1396600.0,12.5767,12.6699,12.5259,12.6529,1396600.0
2008-04-09 09:30:00,14.92,15.14,14.57,14.65,548600.0,12.636,12.8223,12.3396,12.4073,548600.0
2008-04-09 10:00:00,14.64,14.68,14.43,14.6,565000.0,12.3989,12.4327,12.221,12.365,565000.0
2008-04-09 10:30:00,14.6,14.64,14.47,14.53,456100.0,12.365,12.3989,12.2549,12.3057,456100.0
2008-04-09 11:00:00,14.53,14.54,14.31,14.44,889900.0,12.3057,12.3142,12.1194,12.2295,889900.0
2008-04-09 11:30:00,14.43,14.53,14.42,14.47,341900.0,12.221,12.3057,12.2125,12.2549,341900.0
2008-04-09 12:00:00,14.48,14.54,14.46,14.54,282300.0,12.2633,12.3142,12.2464,12.3142,282300.0
2008-04-09 12:30:00,14.54,14.55,14.23,14.24,546200.0,12.3142,12.3226,12.0516,12.0601,546200.0
2008-04-09 13:00:00,14.24,14.32,14.11,14.29,491000.0,12.0601,12.1278,11.95,12.1024,491000.0
2008-04-09 13:30:00,14.29,14.31,14.2,14.26,401000.0,12.1024,12.1194,12.0262,12.077,401000.0
2008-04-09 14:00:00,14.26,14.32,14.09,14.18,532200.0,12.077,12.1278,11.933,12.0093,532200.0
2008-04-09 14:30:00,14.17,14.2,14.06,14.08,382900.0,12.0008,12.0262,11.9076,11.9246,382900.0
2008-04-09 15:00:00,14.09,14.12,14.04,14.06,465200.0,11.933,11.9585,11.8907,11.9076,465200.0
2008-04-09 15:30:00,14.05,14.12,13.98,14.02,967700.0,11.8992,11.9585,11.8399,11.8738,967700.0
2008-04-10 09:30:00,13.9,14.59,13.9,14.36,908200.0,11.7721,12.3565,11.7721,12.1617,908200.0
2008-04-10 10:00:00,14.37,14.65,14.17,14.63,949500.0,12.1702,12.4073,12.0008,12.3904,949500.0
2008-04-10 10:30:00,14.63,14.78,14.44,14.69,578800.0,12.3904,12.5174,12.2295,12.4412,578800.0
2008-04-10 11:00:00,14.7,14.87,14.66,14.75,508400.0,12.4497,12.5936,12.4158,12.492,508400.0
2008-04-10 11:30:00,14.75,14.76,14.5,14.56,582300.0,12.492,12.5005,12.2803,12.3311,582300.0
2008-04-10 12:00:00,14.57,14.62,14.45,14.5,318400.0,12.3396,12.3819,12.2379,12.2803,318400.0
2008-04-10 12:30:00,14.5,14.58,14.45,14.5,336300.0,12.2803,12.348,12.2379,12.2803,336300.0
2008-04-10 13:00:00,14.5,14.55,14.48,14.52,280200.0,12.2803,12.3226,12.2633,12.2972,280200.0
2008-04-10 13:30:00,14.52,14.59,14.48,14.48,376000.0,12.2972,12.3565,12.2633,12.2633,376000.0
2008-04-10 14:00:00,14.48,14.51,14.32,14.35,288800.0,12.2633,12.2888,12.1278,12.1532,288800.0
2008-04-10 14:30:00,14.34,14.41,14.23,14.4,509800.0,12.1448,12.2041,12.0516,12.1956,509800.0
2008-04-10 15:00:00,14.4,14.43,14.28,14.42,611900.0,12.1956,12.221,12.094,12.2125,611900.0
2008-04-10 15:30:00,14.42,14.45,14.25,14.45,700500.0,12.2125,12.2379,12.0686,12.2379,700500.0
2008-04-11 09:30:00,14.09,14.12,13.79,13.79,657000.0,11.933,11.9585,11.679,11.679,657000.0
2008-04-11 10:00:00,13.78,14.02,13.78,14.01,664100.0,11.6705,11.8738,11.6705,11.8653,664100.0
2008-04-11 10:30:00,14.01,14.4,14.0,14.3,538300.0,11.8653,12.1956,11.8568,12.1109,538300.0
2008-04-11 11:00:00,14.29,14.38,14.2,14.29,213700.0,12.1024,12.1787,12.0262,12.1024,213700.0
2008-04-11 11:30:00,14.3,14.45,14.23,14.42,230500.0,12.1109,12.2379,12.0516,12.2125,230500.0
2008-04-11 12:00:00,14.42,14.42,14.06,14.09,335700.0,12.2125,12.2125,11.9076,11.933,335700.0
2008-04-11 12:30:00,14.08,14.26,14.08,14.15,205800.0,11.9246,12.077,11.9246,11.9839,205800.0
2008-04-11 13:00:00,14.15,14.18,14.09,14.11,153700.0,11.9839,12.0093,11.933,11.95,153700.0
2008-04-11 13:30:00,14.1,14.1,14.0,14.02,290800.0,11.9415,11.9415,11.8568,11.8738,290800.0
2008-04-11 14:00:00,14.02,14.13,14.01,14.08,309800.0,11.8738,11.9669,11.8653,11.9246,309800.0
2008-04-11 14:30:00,14.08,14.12,14.01,14.04,226300.0,11.9246,11.9585,11.8653,11.8907,226300.0
2008-04-11 15:00:00,14.05,14.05,13.93,13.99,347900.0,11.8992,11.8992,11.7975,11.8484,347900.0
2008-04-11 15:30:00,13.99,14.0,13.88,14.0,632200.0,11.8484,11.8568,11.7552,11.8568,632200.0
2008-04-14 09:30:00,13.86,13.97,13.61,13.7,522400.0,11.7383,11.8314,11.5265,11.6027,522400.0
2008-04-14 10:00:00,13.7,13.78,13.63,13.69,236300.0,11.6027,11.6705,11.5435,11.5943,236300.0
2008-04-14 10:30:00,13.7,13.9,13.64,13.77,256000.0,11.6027,11.7721,11.5519,11.662,256000.0
2008-04-14 11:00:00,13.77,13.78,13.65,13.67,173200.0,11.662,11.6705,11.5604,11.5773,173200.0
2008-04-14 11:30:00,13.67,13.68,13.57,13.64,246100.0,11.5773,11.5858,11.4927,11.5519,246100.0
2008-04-14 12:00:00,13.63,13.66,13.47,13.65,244300.0,11.5435,11.5689,11.408,11.5604,244300.0
2008-04-14 12:30:00,13.66,13.75,13.62,13.68,234900.0,11.5689,11.6451,11.535,11.5858,234900.0
2008-04-14 13:00:00,13.7,13.72,13.59,13.63,166600.0,11.6027,11.6197,11.5096,11.5435,166600.0
2008-04-14 13:30:00,13.63,13.63,13.53,13.57,173900.0,11.5435,11.5435,11.4588,11.4927,173900.0
2008-04-14 14:00:00,13.57,13.59,13.49,13.53,248000.0,11.4927,11.5096,11.4249,11.4588,248000.0
2008-04-14 14:30:00,13.54,13.63,13.54,13.58,389200.0,11.4672,11.5435,11.4672,11.5011,389200.0
2008-04-14 15:00:00,13.59,13.63,13.55,13.59,247400.0,11.5096,11.5435,11.4757,11.5096,247400.0
2008-04-14 15:30:00,13.59,13.7,13.55,13.65,534000.0,11.5096,11.6027,11.4757,11.5604,534000.0
2008-04-15 09:30:00,13.76,14.13,13.5,13.5,628800.0,11.6536,11.9669,11.4334,11.4334,628800.0
2008-04-15 10:00:00,13.5,13.59,13.39,13.49,529100.0,11.4334,11.5096,11.3402,11.4249,529100.0
2008-04-15 10:30:00,13.49,13.78,13.49,13.67,572100.0,11.4249,11.6705,11.4249,11.5773,572100.0
2008-04-15 11:00:00,13.67,13.77,13.59,13.72,396000.0,11.5773,11.662,11.5096,11.6197,396000.0
2008-04-15 11:30:00,13.72,13.83,13.7,13.77,373200.0,11.6197,11.7128,11.6027,11.662,373200.0
2008-04-15 12:00:00,13.77,13.85,13.76,13.85,293400.0,11.662,11.7298,11.6536,11.7298,293400.0
2008-04-15 12:30:00,13.85,14.02,13.85,13.91,405400.0,11.7298,11.8738,11.7298,11.7806,405400.0
2008-04-15 13:00:00,13.91,14.11,13.9,14.05,551300.0,11.7806,11.95,11.7721,11.8992,551300.0
2008-04-15 13:30:00,14.06,14.06,13.92,14.03,612400.0,11.9076,11.9076,11.7891,11.8822,612400.0
2008-04-15 14:00:00,14.03,14.03,13.94,13.96,312400.0,11.8822,11.8822,11.806,11.8229,312400.0
2008-04-15 14:30:00,13.96,14.11,13.94,13.96,330900.0,11.8229,11.95,11.806,11.8229,330900.0
2008-04-15 15:00:00,13.95,14.12,13.95,14.08,447400.0,11.8145,11.9585,11.8145,11.9246,447400.0
2008-04-15 15:30:00,14.09,14.18,14.02,14.1,567600.0,11.933,12.0093,11.8738,11.9415,567600.0
2008-04-16 09:30:00,14.49,14.64,14.07,14.64,728400.0,12.2718,12.3989,11.9161,12.3989,728400.0
2008-04-16 10:00:00,14.63,14.81,14.47,14.77,489200.0,12.3904,12.5428,12.2549,12.5089,489200.0
2008-04-16 10:30:00,14.78,14.86,14.62,14.84,438200.0,12.5174,12.5852,12.3819,12.5682,438200.0
2008-04-16 11:00:00,14.84,14.84,14.64,14.78,367900.0,12.5682,12.5682,12.3989,12.5174,367900.0
2008-04-16 11:30:00,14.78,14.93,14.75,14.8,216800.0,12.5174,12.6445,12.492,12.5344,216800.0
2008-04-16 12:00:00,14.81,15.03,14.4,15.02,293900.0,12.5428,12.7291,12.1956,12.7207,293900.0
2008-04-16 12:30:00,15.02,15.05,14.88,14.95,178900.0,12.7207,12.7461,12.6021,12.6614,178900.0
2008-04-16 13:00:00,14.95,14.96,14.81,14.86,183800.0,12.6614,12.6699,12.5428,12.5852,183800.0
2008-04-16 13:30:00,14.86,14.89,14.71,14.78,215000.0,12.5852,12.6106,12.4581,12.5174,215000.0
2008-04-16 14:00:00,14.78,14.8,14.68,14.7,273700.0,12.5174,12.5344,12.4327,12.4497,273700.0
2008-04-16 14:30:00,14.7,14.86,14.68,14.84,446500.0,12.4497,12.5852,12.4327,12.5682,446500.0
2008-04-16 15:00:00,14.83,14.94,14.75,14.91,462800.0,12.5598,12.6529,12.492,12.6275,462800.0
2008-04-16 15:30:00,14.9,15.03,14.84,14.95,1071200.0,12.619,12.7291,12.5682,12.6614,1071200.0
2008-04-17 09:30:00,14.7,14.8,14.52,14.77,524700.0,12.4497,12.5344,12.2972,12.5089,524700.0
2008-04-17 10:00:00,14.77,14.87,14.43,14.76,422500.0,12.5089,12.5936,12.221,12.5005,422500.0
2008-04-17 10:30:00,14.76,14.95,14.65,14.8,319200.0,12.5005,12.6614,12.4073,12.5344,319200.0
2008-04-17 11:00:00,14.8,14.83,14.6,14.69,233000.0,12.5344,12.5598,12.365,12.4412,233000.0
2008-04-17 11:30:00,14.69,14.83,14.66,14.67,182300.0,12.4412,12.5598,12.4158,12.4243,182300.0
2008-04-17 12:00:00,14.67,14.7,14.57,14.58,205600.0,12.4243,12.4497,12.3396,12.348,205600.0
2008-04-17 12:30:00,14.58,14.67,14.53,14.64,177400.0,12.348,12.4243,12.3057,12.3989,177400.0
2008-04-17 13:00:00,14.65,14.76,14.58,14.76,226100.0,12.4073,12.5005,12.348,12.5005,226100.0
2008-04-17 13:30:00,14.76,14.85,14.69,14.7,215000.0,12.5005,12.5767,12.4412,12.4497,215000.0
2008-04-17 14:00:00,14.71,14.77,14.66,14.76,188700.0,12.4581,12.5089,12.4158,12.5005,188700.0
2008-04-17 14:30:00,14.76,14.89,14.75,14.78,232200.0,12.5005,12.6106,12.492,12.5174,232200.0
2008-04-17 15:00:00,14.78,14.94,14.76,14.86,375900.0,12.5174,12.6529,12.5005,12.5852,375900.0
2008-04-17 15:30:00,14.86,14.96,14.83,14.88,941500.0,12.5852,12.6699,12.5598,12.6021,941500.0
2008-04-18 09:30:00,15.25,15.43,14.88,14.99,711900.0,12.9155,13.0679,12.6021,12.6953,711900.0
2008-04-18 10:00:00,14.99,15.15,14.86,14.88,371400.0,12.6953,12.8308,12.5852,12.6021,371400.0
2008-04-18 10:30:00,14.88,15.04,14.72,15.04,321900.0,12.6021,12.7376,12.4666,12.7376,321900.0
2008-04-18 11:00:00,15.03,15.12,14.9,15.0,234800.0,12.7291,12.8054,12.619,12.7037,234800.0
2008-04-18 11:30:00,14.99,15.15,14.99,15.12,224100.0,12.6953,12.8308,12.6953,12.8054,224100.0
2008-04-18 12:00:00,15.12,15.16,15.07,15.1,258600.0,12.8054,12.8392,12.763,12.7884,258600.0
2008-04-18 12:30:00,15.1,15.15,14.99,15.08,526200.0,12.7884,12.8308,12.6953,12.7715,526200.0
2008-04-18 13:00:00,15.08,15.2,15.06,15.17,283100.0,12.7715,12.8731,12.7546,12.8477,283100.0
2008-04-18 13:30:00,15.18,15.2,15.08,15.11,341800.0,12.8562,12.8731,12.7715,12.7969,341800.0
2008-04-18 14:00:00,15.11,15.11,14.89,14.93,320100.0,12.7969,12.7969,12.6106,12.6445,320100.0
2008-04-18 14:30:00,14.93,15.04,14.91,14.93,232700.0,12.6445,12.7376,12.6275,12.6445,232700.0
2008-04-18 15:00:00,14.92,14.98,14.8,14.82,374600.0,12.636,12.6868,12.5344,12.5513,374600.0
2008-04-18 15:30:00,14.81,14.9,14.78,14.82,667800.0,12.5428,12.619,12.5174,12.5513,667800.0
2008-04-21 09:30:00,14.63,14.72,14.47,14.48,384600.0,12.3904,12.4666,12.2549,12.2633,384600.0
2008-04-21 10:00:00,14.49,14.55,14.3,14.32,368300.0,12.2718,12.3226,12.1109,12.1278,368300.0
2008-04-21 10:30:00,14.33,14.39,14.25,14.26,316000.0,12.1363,12.1871,12.0686,12.077,316000.0
2008-04-21 11:00:00,14.25,14.52,14.25,14.49,318400.0,12.0686,12.2972,12.0686,12.2718,318400.0
2008-04-21 11:30:00,14.49,14.6,14.45,14.47,276800.0,12.2718,12.365,12.2379,12.2549,276800.0
2008-04-21 12:00:00,14.47,14.53,14.45,14.49,160300.0,12.2549,12.3057,12.2379,12.2718,160300.0
2008-04-21 12:30:00,14.49,14.69,14.49,14.64,238600.0,12.2718,12.4412,12.2718,12.3989,238600.0
2008-04-21 13:00:00,14.65,14.76,14.57,14.58,292300.0,12.4073,12.5005,12.3396,12.348,292300.0
2008-04-21 13:30:00,14.58,14.61,14.46,14.5,198600.0,12.348,12.3734,12.2464,12.2803,198600.0
2008-04-21 14:00:00,14.5,14.52,14.38,14.45,312800.0,12.2803,12.2972,12.1787,12.2379,312800.0
2008-04-21 14:30:00,14.45,14.59,14.42,14.51,320000.0,12.2379,12.3565,12.2125,12.2888,320000.0
2008-04-21 15:00:00,14.5,14.69,14.5,14.65,310000.0,12.2803,12.4412,12.2803,12.4073,310000.0
2008-04-21 15:30:00,14.65,14.73,14.55,14.57,479900.0,12.4073,12.4751,12.3226,12.3396,479900.0
2008-04-22 09:30:00,14.5,14.53,14.01,14.02,836000.0,12.2803,12.3057,11.8653,11.8738,836000.0
2008-04-22 10:00:00,14.02,14.51,14.02,14.19,1000500.0,11.8738,12.2888,11.8738,12.0177,1000500.0
2008-04-22 10:30:00,14.18,14.28,14.06,14.28,305500.0,12.0093,12.094,11.9076,12.094,305500.0
2008-04-22 11:00:00,14.28,14.43,14.19,14.22,330800.0,12.094,12.221,12.0177,12.0431,330800.0
2008-04-22 11:30:00,14.22,14.25,14.05,14.13,245600.0,12.0431,12.0686,11.8992,11.9669,245600.0
2008-04-22 12:00:00,14.12,14.14,13.91,13.93,471900.0,11.9585,11.9754,11.7806,11.7975,471900.0
2008-04-22 12:30:00,13.92,14.04,13.87,13.89,339400.0,11.7891,11.8907,11.7467,11.7637,339400.0
2008-04-22 13:00:00,13.89,14.04,13.87,14.04,299500.0,11.7637,11.8907,11.7467,11.8907,299500.0
2008-04-22 13:30:00,14.02,14.03,13.9,13.92,231200.0,11.8738,11.8822,11.7721,11.7891,231200.0
2008-04-22 14:00:00,13.9,13.91,13.78,13.79,560600.0,11.7721,11.7806,11.6705,11.679,560600.0
2008-04-22 14:30:00,13.79,13.88,13.7,13.75,403400.0,11.679,11.7552,11.6027,11.6451,403400.0
2008-04-22 15:00:00,13.75,13.83,13.72,13.79,487600.0,11.6451,11.7128,11.6197,11.679,487600.0
2008-04-22 15:30:00,13.79,13.9,13.73,13.79,1063900.0,11.679,11.7721,11.6282,11.679,1063900.0
2008-04-23 09:30:00,13.99,13.99,13.36,13.38,622100.0,11.8484,11.8484,11.3148,11.3317,622100.0
2008-04-23 10:00:00,13.37,13.6,13.33,13.48,371700.0,11.3233,11.5181,11.2894,11.4164,371700.0
2008-04-23 10:30:00,13.49,13.63,13.31,13.32,494400.0,11.4249,11.5435,11.2725,11.2809,494400.0
2008-04-23 11:00:00,13.35,13.36,13.15,13.2,348400.0,11.3063,11.3148,11.1369,11.1793,348400.0
2008-04-23 11:30:00,13.19,13.2,13.01,13.04,493900.0,11.1708,11.1793,11.0184,11.0438,493900.0
2008-04-23 12:00:00,13.04,13.04,12.82,12.88,528100.0,11.0438,11.0438,10.8575,10.9083,528100.0
2008-04-23 12:30:00,12.88,13.06,12.79,13.06,500800.0,10.9083,11.0607,10.8321,11.0607,500800.0
2008-04-23 13:00:00,13.06,13.25,13.05,13.24,337100.0,11.0607,11.2216,11.0523,11.2132,337100.0
2008-04-23 13:30:00,13.25,13.25,13.04,13.1,394600.0,11.2216,11.2216,11.0438,11.0946,394600.0
2008-04-23 14:00:00,13.1,13.14,13.0,13.01,294500.0,11.0946,11.1285,11.0099,11.0184,294500.0
2008-04-23 14:30:00,13.01,13.18,13.0,13.13,644100.0,11.0184,11.1624,11.0099,11.12,644100.0
2008-04-23 15:00:00,13.14,13.27,13.01,13.05,538700.0,11.1285,11.2386,11.0184,11.0523,538700.0
2008-04-23 15:30:00,13.05,13.11,13.0,13.07,1087400.0,11.0523,11.1031,11.0099,11.0692,1087400.0
2008-04-24 09:30:00,12.99,13.65,12.99,13.29,1094600.0,11.0014,11.5604,11.0014,11.2555,1094600.0
2008-04-24 10:00:00,13.32,13.32,12.95,13.02,906800.0,11.2809,11.2809,10.9676,11.0268,906800.0
2008-04-24 10:30:00,13.02,13.37,12.99,13.1,795800.0,11.0268,11.3233,11.0014,11.0946,795800.0
2008-04-24 11:00:00,13.09,13.58,13.05,13.57,494700.0,11.0861,11.5011,11.0523,11.4927,494700.0
2008-04-24 11:30:00,13.57,13.67,13.53,13.58,507300.0,11.4927,11.5773,11.4588,11.5011,507300.0
2008-04-24 12:00:00,13.57,13.58,13.39,13.39,422700.0,11.4927,11.5011,11.3402,11.3402,422700.0
2008-04-24 12:30:00,13.4,13.59,13.35,13.54,370800.0,11.3487,11.5096,11.3063,11.4672,370800.0
2008-04-24 13:00:00,13.54,13.65,13.53,13.65,221500.0,11.4672,11.5604,11.4588,11.5604,221500.0
2008-04-24 13:30:00,13.65,13.95,13.64,13.93,468300.0,11.5604,11.8145,11.5519,11.7975,468300.0
2008-04-24 14:00:00,13.93,14.17,13.92,14.09,871200.0,11.7975,12.0008,11.7891,11.933,871200.0
2008-04-24 14:30:00,14.09,14.1,13.79,13.92,672000.0,11.933,11.9415,11.679,11.7891,672000.0
2008-04-24 15:00:00,13.91,13.97,13.75,13.75,602700.0,11.7806,11.8314,11.6451,11.6451,602700.0
2008-04-24 15:30:00,13.75,13.91,13.66,13.82,761700.0,11.6451,11.7806,11.5689,11.7044,761700.0
2008-04-25 09:30:00,13.98,13.98,13.51,13.62,597000.0,11.8399,11.8399,11.4418,11.535,597000.0
2008-04-25 10:00:00,13.6,13.87,13.59,13.65,410600.0,11.5181,11.7467,11.5096,11.5604,410600.0
2008-04-25 10:30:00,13.65,13.73,13.5,13.5,511200.0,11.5604,11.6282,11.4334,11.4334,511200.0
2008-04-25 11:00:00,13.5,13.54,13.29,13.45,352900.0,11.4334,11.4672,11.2555,11.391,352900.0
2008-04-25 11:30:00,13.46,13.65,13.35,13.64,474500.0,11.3995,11.5604,11.3063,11.5519,474500.0
2008-04-25 12:00:00,13.63,13.65,13.51,13.51,375500.0,11.5435,11.5604,11.4418,11.4418,375500.0
2008-04-25 12:30:00,13.51,13.55,13.4,13.4,334600.0,11.4418,11.4757,11.3487,11.3487,334600.0
2008-04-25 13:00:00,13.4,13.48,13.4,13.44,239800.0,11.3487,11.4164,11.3487,11.3826,239800.0
2008-04-25 13:30:00,13.44,13.57,13.38,13.56,266700.0,11.3826,11.4927,11.3317,11.4842,266700.0
2008-04-25 14:00:00,13.56,13.65,13.49,13.57,281100.0,11.4842,11.5604,11.4249,11.4927,281100.0
2008-04-25 14:30:00,13.58,13.61,13.53,13.56,367500.0,11.5011,11.5265,11.4588,11.4842,367500.0
2008-04-25 15:00:00,13.57,13.79,13.54,13.64,677200.0,11.4927,11.679,11.4672,11.5519,677200.0
2008-04-25 15:30:00,13.65,13.73,13.61,13.69,632300.0,11.5604,11.6282,11.5265,11.5943,632300.0
2008-04-28 09:30:00,13.66,13.66,13.32,13.59,402400.0,11.5689,11.5689,11.2809,11.5096,402400.0
2008-04-28 10:00:00,13.59,13.62,13.45,13.49,267800.0,11.5096,11.535,11.391,11.4249,267800.0
2008-04-28 10:30:00,13.49,13.88,13.48,13.85,325500.0,11.4249,11.7552,11.4164,11.7298,325500.0
2008-04-28 11:00:00,13.84,13.9,13.65,13.74,274000.0,11.7213,11.7721,11.5604,11.6366,274000.0
2008-04-28 11:30:00,13.73,13.84,13.7,13.79,215400.0,11.6282,11.7213,11.6027,11.679,215400.0
2008-04-28 12:00:00,13.8,13.92,13.77,13.91,245900.0,11.6874,11.7891,11.662,11.7806,245900.0
2008-04-28 12:30:00,13.91,13.99,13.9,13.97,235900.0,11.7806,11.8484,11.7721,11.8314,235900.0
2008-04-28 13:00:00,13.98,14.16,13.93,14.16,308800.0,11.8399,11.9923,11.7975,11.9923,308800.0
2008-04-28 13:30:00,14.16,14.34,14.16,14.33,391800.0,11.9923,12.1448,11.9923,12.1363,391800.0
2008-04-28 14:00:00,14.33,14.39,14.31,14.31,544900.0,12.1363,12.1871,12.1194,12.1194,544900.0
2008-04-28 14:30:00,14.31,14.47,14.3,14.31,461100.0,12.1194,12.2549,12.1109,12.1194,461100.0
2008-04-28 15:00:00,14.32,14.37,14.24,14.25,543900.0,12.1278,12.1702,12.0601,12.0686,543900.0
2008-04-28 15:30:00,14.25,14.25,14.13,14.2,566100.0,12.0686,12.0686,11.9669,12.0262,566100.0
2008-04-29 09:30:00,14.19,14.3,13.85,13.86,717500.0,12.0177,12.1109,11.7298,11.7383,717500.0
2008-04-29 10:00:00,13.86,13.94,13.62,13.62,602900.0,11.7383,11.806,11.535,11.535,602900.0
2008-04-29 10:30:00,13.62,13.78,13.56,13.77,411300.0,11.535,11.6705,11.4842,11.662,411300.0
2008-04-29 11:00:00,13.76,13.85,13.73,13.83,245400.0,11.6536,11.7298,11.6282,11.7128,245400.0
2008-04-29 11:30:00,13.83,13.93,13.81,13.86,319700.0,11.7128,11.7975,11.6959,11.7383,319700.0
2008-04-29 12:00:00,13.86,13.91,13.81,13.86,224500.0,11.7383,11.7806,11.6959,11.7383,224500.0
2008-04-29 12:30:00,13.86,14.01,13.86,13.88,229200.0,11.7383,11.8653,11.7383,11.7552,229200.0
2008-04-29 13:00:00,13.88,13.97,13.84,13.91,141900.0,11.7552,11.8314,11.7213,11.7806,141900.0
2008-04-29 13:30:00,13.91,13.98,13.88,13.97,233300.0,11.7806,11.8399,11.7552,11.8314,233300.0
2008-04-29 14:00:00,13.96,13.98,13.85,13.87,289300.0,11.8229,11.8399,11.7298,11.7467,289300.0
2008-04-29 14:30:00,13.87,13.93,13.83,13.86,336400.0,11.7467,11.7975,11.7128,11.7383,336400.0
2008-04-29 15:00:00,13.86,13.92,13.8,13.81,457300.0,11.7383,11.7891,11.6874,11.6959,457300.0
2008-04-29 15:30:00,13.81,13.82,13.73,13.8,690100.0,11.6959,11.7044,11.6282,11.6874,690100.0
2008-04-30 09:30:00,13.8,13.81,13.53,13.58,406400.0,11.6874,11.6959,11.4588,11.5011,406400.0
2008-04-30 10:00:00,13.57,13.69,13.48,13.52,414600.0,11.4927,11.5943,11.4164,11.4503,414600.0
2008-04-30 10:30:00,13.52,13.61,13.34,13.36,431200.0,11.4503,11.5265,11.2979,11.3148,431200.0
2008-04-30 11:00:00,13.37,13.45,13.33,13.42,308500.0,11.3233,11.391,11.2894,11.3656,308500.0
2008-04-30 11:30:00,13.41,13.52,13.41,13.48,228200.0,11.3571,11.4503,11.3571,11.4164,228200.0
2008-04-30 12:00:00,13.48,13.57,13.45,13.57,223700.0,11.4164,11.4927,11.391,11.4927,223700.0
2008-04-30 12:30:00,13.56,13.57,13.45,13.46,253300.0,11.4842,11.4927,11.391,11.3995,253300.0
2008-04-30 13:00:00,13.47,13.51,13.46,13.47,162100.0,11.408,11.4418,11.3995,11.408,162100.0
2008-04-30 13:30:00,13.46,13.51,13.43,13.5,199700.0,11.3995,11.4418,11.3741,11.4334,199700.0
2008-04-30 14:00:00,13.49,13.64,13.31,13.54,714400.0,11.4249,11.5519,11.2725,11.4672,714400.0
2008-04-30 14:30:00,13.54,13.55,13.11,13.12,749400.0,11.4672,11.4757,11.1031,11.1115,749400.0
2008-04-30 15:00:00,13.12,13.28,13.11,13.13,605400.0,11.1115,11.247,11.1031,11.12,605400.0
2008-04-30 15:30:00,13.12,13.15,13.02,13.05,977400.0,11.1115,11.1369,11.0268,11.0523,977400.0
2008-05-01 09:30:00,13.07,13.42,12.92,13.25,830400.0,11.0692,11.3656,10.9422,11.2216,830400.0
2008-05-01 10:00:00,13.25,13.57,13.25,13.44,522200.0,11.2216,11.4927,11.2216,11.3826,522200.0
2008-05-01 10:30:00,13.44,13.59,13.31,13.58,344600.0,11.3826,11.5096,11.2725,11.5011,344600.0
2008-05-01 11:00:00,13.57,13.8,13.55,13.76,696500.0,11.4927,11.6874,11.4757,11.6536,696500.0
2008-05-01 11:30:00,13.77,14.07,13.74,13.82,827800.0,11.662,11.9161,11.6366,11.7044,827800.0
2008-05-01 12:00:00,13.82,14.19,13.81,13.98,865400.0,11.7044,12.0177,11.6959,11.8399,865400.0
2008-05-01 12:30:00,13.98,14.25,13.93,14.14,671100.0,11.8399,12.0686,11.7975,11.9754,671100.0
2008-05-01 13:00:00,14.13,14.13,13.88,14.0,749400.0,11.9669,11.9669,11.7552,11.8568,749400.0
2008-05-01 13:30:00,14.01,14.02,13.76,13.79,382500.0,11.8653,11.8738,11.6536,11.679,382500.0
2008-05-01 14:00:00,13.79,14.02,13.78,13.96,591300.0,11.679,11.8738,11.6705,11.8229,591300.0
2008-05-01 14:30:00,13.96,14.12,13.96,14.04,501100.0,11.8229,11.9585,11.8229,11.8907,501100.0
2008-05-01 15:00:00,14.04,14.19,13.99,14.14,577400.0,11.8907,12.0177,11.8484,11.9754,577400.0
2008-05-01 15:30:00,14.14,14.2,14.02,14.13,961000.0,11.9754,12.0262,11.8738,11.9669,961000.0
2008-05-02 09:30:00,14.42,14.42,13.88,14.33,756900.0,12.2125,12.2125,11.7552,12.1363,756900.0
2008-05-02 10:00:00,14.35,14.49,14.29,14.34,641600.0,12.1532,12.2718,12.1024,12.1448,641600.0
2008-05-02 10:30:00,14.35,14.43,14.22,14.29,592400.0,12.1532,12.221,12.0431,12.1024,592400.0
2008-05-02 11:00:00,14.3,14.41,14.14,14.22,424300.0,12.1109,12.2041,11.9754,12.0431,424300.0
2008-05-02 11:30:00,14.23,14.3,14.06,14.09,447300.0,12.0516,12.1109,11.9076,11.933,447300.0
2008-05-02 12:00:00,14.08,14.15,14.03,14.1,240300.0,11.9246,11.9839,11.8822,11.9415,240300.0
2008-05-02 12:30:00,14.1,14.17,14.01,14.14,250600.0,11.9415,12.0008,11.8653,11.9754,250600.0
2008-05-02 13:00:00,14.13,14.18,14.03,14.17,222900.0,11.9669,12.0093,11.8822,12.0008,222900.0
2008-05-02 13:30:00,14.18,14.21,14.06,14.11,264900.0,12.0093,12.0347,11.9076,11.95,264900.0
2008-05-02 14:00:00,14.1,14.17,14.02,14.09,348400.0,11.9415,12.0008,11.8738,11.933,348400.0
2008-05-02 14:30:00,14.08,14.19,14.07,14.11,375400.0,11.9246,12.0177,11.9161,11.95,375400.0
2008-05-02 15:00:00,14.11,14.28,14.11,14.16,420300.0,11.95,12.094,11.95,11.9923,420300.0
2008-05-02 15:30:00,14.16,14.21,14.06,14.19,547700.0,11.9923,12.0347,11.9076,12.0177,547700.0
2008-05-05 09:30:00,14.06,14.39,14.05,14.23,583900.0,11.9076,12.1871,11.8992,12.0516,583900.0
2008-05-05 10:00:00,14.24,14.44,14.17,14.22,442400.0,12.0601,12.2295,12.0008,12.0431,442400.0
2008-05-05 10:30:00,14.22,14.54,14.19,14.19,357700.0,12.0431,12.3142,12.0177,12.0177,357700.0
2008-05-05 11:00:00,14.19,14.54,14.17,14.5,357100.0,12.0177,12.3142,12.0008,12.2803,357100.0
2008-05-05 11:30:00,14.49,14.7,14.47,14.53,341900.0,12.2718,12.4497,12.2549,12.3057,341900.0
2008-05-05 12:00:00,14.54,14.58,14.47,14.55,267000.0,12.3142,12.348,12.2549,12.3226,267000.0
2008-05-05 12:30:00,14.55,14.6,14.52,14.59,206400.0,12.3226,12.365,12.2972,12.3565,206400.0
2008-05-05 13:00:00,14.58,14.65,14.54,14.61,233100.0,12.348,12.4073,12.3142,12.3734,233100.0
2008-05-05 13:30:00,14.6,14.69,14.49,14.5,311900.0,12.365,12.4412,12.2718,12.2803,311900.0
2008-05-05 14:00:00,14.51,14.55,14.47,14.54,292500.0,12.2888,12.3226,12.2549,12.3142,292500.0
2008-05-05 14:30:00,14.54,14.61,14.49,14.51,600000.0,12.3142,12.3734,12.2718,12.2888,600000.0
2008-05-05 15:00:00,14.51,14.6,14.5,14.54,454200.0,12.2888,12.365,12.2803,12.3142,454200.0
2008-05-05 15:30:00,14.55,14.55,14.33,14.39,851300.0,12.3226,12.3226,12.1363,12.1871,851300.0
2008-05-06 09:30:00,14.1,14.4,13.95,14.04,876700.0,11.9415,12.1956,11.8145,11.8907,876700.0
2008-05-06 10:00:00,14.03,14.17,13.92,13.97,612600.0,11.8822,12.0008,11.7891,11.8314,612600.0
2008-05-06 10:30:00,13.96,14.15,13.83,14.15,666000.0,11.8229,11.9839,11.7128,11.9839,666000.0
2008-05-06 11:00:00,14.15,14.34,14.06,14.19,334000.0,11.9839,12.1448,11.9076,12.0177,334000.0
2008-05-06 11:30:00,14.17,14.3,14.11,14.28,150900.0,12.0008,12.1109,11.95,12.094,150900.0
2008-05-06 12:00:00,14.26,14.45,14.16,14.21,534800.0,12.077,12.2379,11.9923,12.0347,534800.0
2008-05-06 12:30:00,14.21,14.39,14.21,14.28,547500.0,12.0347,12.1871,12.0347,12.094,547500.0
2008-05-06 13:00:00,14.28,14.47,14.28,14.43,477600.0,12.094,12.2549,12.094,12.221,477600.0
2008-05-06 13:30:00,14.43,14.48,14.21,14.25,687700.0,12.221,12.2633,12.0347,12.0686,687700.0
2008-05-06 14:00:00,14.25,14.36,14.18,14.3,503900.0,12.0686,12.1617,12.0093,12.1109,503900.0
2008-05-06 14:30:00,14.31,14.43,14.26,14.43,296200.0,12.1194,12.221,12.077,12.221,296200.0
2008-05-06 15:00:00,14.44,14.53,14.42,14.53,476300.0,12.2295,12.3057,12.2125,12.3057,476300.0
2008-05-06 15:30:00,14.53,14.59,14.47,14.55,861900.0,12.3057,12.3565,12.2549,12.3226,861900.0
2008-05-07 09:30:00,14.5,14.58,14.38,14.47,616700.0,12.2803,12.348,12.1787,12.2549,616700.0
2008-05-07 10:00:00,14.47,14.58,14.35,14.44,548800.0,12.2549,12.348,12.1532,12.2295,548800.0
2008-05-07 10:30:00,14.43,14.52,14.19,14.25,314600.0,12.221,12.2972,12.0177,12.0686,314600.0
2008-05-07 11:00:00,14.25,14.3,14.01,14.11,470300.0,12.0686,12.1109,11.8653,11.95,470300.0
2008-05-07 11:30:00,14.11,14.12,13.94,13.99,266100.0,11.95,11.9585,11.806,11.8484,266100.0
2008-05-07 12:00:00,13.99,14.15,13.98,14.06,194300.0,11.8484,11.9839,11.8399,11.9076,194300.0
2008-05-07 12:30:00,14.07,14.11,13.97,14.08,139000.0,11.9161,11.95,11.8314,11.9246,139000.0
2008-05-07 13:00:00,14.08,14.11,13.95,14.05,336000.0,11.9246,11.95,11.8145,11.8992,336000.0
2008-05-07 13:30:00,14.04,14.17,14.01,14.03,221700.0,11.8907,12.0008,11.8653,11.8822,221700.0
2008-05-07 14:00:00,14.02,14.05,13.92,13.93,248900.0,11.8738,11.8992,11.7891,11.7975,248900.0
2008-05-07 14:30:00,13.93,13.94,13.77,13.81,387100.0,11.7975,11.806,11.662,11.6959,387100.0
2008-05-07 15:00:00,13.8,13.82,13.62,13.69,601800.0,11.6874,11.7044,11.535,11.5943,601800.0
2008-05-07 15:30:00,13.68,13.73,13.62,13.71,842900.0,11.5858,11.6282,11.535,11.6112,842900.0
2008-05-08 09:30:00,13.72,13.8,13.45,13.66,538000.0,11.6197,11.6874,11.391,11.5689,538000.0
2008-05-08 10:00:00,13.67,13.7,13.36,13.49,452200.0,11.5773,11.6027,11.3148,11.4249,452200.0
2008-05-08 10:30:00,13.48,13.51,13.35,13.44,430600.0,11.4164,11.4418,11.3063,11.3826,430600.0
2008-05-08 11:00:00,13.44,13.66,13.42,13.66,339200.0,11.3826,11.5689,11.3656,11.5689,339200.0
2008-05-08 11:30:00,13.66,13.78,13.64,13.71,282900.0,11.5689,11.6705,11.5519,11.6112,282900.0
2008-05-08 12:00:00,13.71,13.74,13.55,13.62,256400.0,11.6112,11.6366,11.4757,11.535,256400.0
2008-05-08 12:30:00,13.63,13.68,13.33,13.47,403100.0,11.5435,11.5858,11.2894,11.408,403100.0
2008-05-08 13:00:00,13.48,13.53,13.3,13.5,306500.0,11.4164,11.4588,11.264,11.4334,306500.0
2008-05-08 13:30:00,13.49,13.59,13.34,13.58,287300.0,11.4249,11.5096,11.2979,11.5011,287300.0
2008-05-08 14:00:00,13.58,13.58,13.41,13.41,281300.0,11.5011,11.5011,11.3571,11.3571,281300.0
2008-05-08 14:30:00,13.41,13.41,13.19,13.2,550300.0,11.3571,11.3571,11.1708,11.1793,550300.0
2008-05-08 15:00:00,13.2,13.3,13.09,13.23,667300.0,11.1793,11.264,11.0861,11.2047,667300.0
2008-05-08 15:30:00,13.23,13.26,13.18,13.25,774100.0,11.2047,11.2301,11.1624,11.2216,774100.0
2008-05-09 09:30:00,13.08,13.45,13.08,13.16,575300.0,11.0777,11.391,11.0777,11.1454,575300.0
2008-05-09 10:00:00,13.16,13.45,13.15,13.24,376200.0,11.1454,11.391,11.1369,11.2132,376200.0
2008-05-09 10:30:00,13.23,13.39,13.16,13.25,308100.0,11.2047,11.3402,11.1454,11.2216,308100.0
2008-05-09 11:00:00,13.25,13.35,13.18,13.29,305400.0,11.2216,11.3063,11.1624,11.2555,305400.0
2008-05-09 11:30:00,13.29,13.29,13.21,13.23,250900.0,11.2555,11.2555,11.1878,11.2047,250900.0
2008-05-09 12:00:00,13.23,13.23,13.1,13.13,209000.0,11.2047,11.2047,11.0946,11.12,209000.0
2008-05-09 12:30:00,13.13,13.15,13.06,13.15,182700.0,11.12,11.1369,11.0607,11.1369,182700.0
2008-05-09 13:00:00,13.14,13.14,13.05,13.06,229900.0,11.1285,11.1285,11.0523,11.0607,229900.0
2008-05-09 13:30:00,13.06,13.06,12.94,12.94,394500.0,11.0607,11.0607,10.9591,10.9591,394500.0
2008-05-09 14:00:00,12.95,12.98,12.86,12.9,334900.0,10.9676,10.993,10.8913,10.9252,334900.0
2008-05-09 14:30:00,12.9,12.94,12.85,12.91,430800.0,10.9252,10.9591,10.8829,10.9337,430800.0
2008-05-09 15:00:00,12.92,12.97,12.87,12.96,427500.0,10.9422,10.9845,10.8998,10.976,427500.0
2008-05-09 15:30:00,12.97,13.06,12.93,13.03,862700.0,10.9845,11.0607,10.9506,11.0353,862700.0
2008-05-12 09:30:00,13.05,13.31,13.0,13.26,482700.0,11.0523,11.2725,11.0099,11.2301,482700.0
2008-05-12 10:00:00,13.26,13.26,12.92,13.0,349600.0,11.2301,11.2301,10.9422,11.0099,349600.0
2008-05-12 10:30:00,13.0,13.13,12.95,13.01,302300.0,11.0099,11.12,10.9676,11.0184,302300.0
2008-05-12 11:00:00,13.01,13.09,12.99,13.08,187000.0,11.0184,11.0861,11.0014,11.0777,187000.0
2008-05-12 11:30:00,13.07,13.22,13.03,13.21,148100.0,11.0692,11.1962,11.0353,11.1878,148100.0
2008-05-12 12:00:00,13.21,13.25,13.19,13.25,163300.0,11.1878,11.2216,11.1708,11.2216,163300.0
2008-05-12 12:30:00,13.24,13.27,13.16,13.22,171100.0,11.2132,11.2386,11.1454,11.1962,171100.0
2008-05-12 13:00:00,13.21,13.25,13.15,13.22,193500.0,11.1878,11.2216,11.1369,11.1962,193500.0
2008-05-12 13:30:00,13.22,13.22,13.07,13.11,233600.0,11.1962,11.1962,11.0692,11.1031,233600.0
2008-05-12 14:00:00,13.1,13.25,13.09,13.21,234500.0,11.0946,11.2216,11.0861,11.1878,234500.0
2008-05-12 14:30:00,13.21,13.37,13.21,13.31,270800.0,11.1878,11.3233,11.1878,11.2725,270800.0
2008-05-12 15:00:00,13.31,13.38,13.27,13.35,388100.0,11.2725,11.3317,11.2386,11.3063,388100.0
2008-05-12 15:30:00,13.34,13.4,13.26,13.38,715000.0,11.2979,11.3487,11.2301,11.3317,715000.0
2008-05-13 09:30:00,13.41,13.52,13.03,13.31,372500.0,11.3571,11.4503,11.0353,11.2725,372500.0
2008-05-13 10:00:00,13.32,13.36,13.16,13.21,332100.0,11.2809,11.3148,11.1454,11.1878,332100.0
2008-05-13 10:30:00,13.21,13.3,13.2,13.23,293500.0,11.1878,11.264,11.1793,11.2047,293500.0
2008-05-13 11:00:00,13.22,13.24,13.0,13.02,368400.0,11.1962,11.2132,11.0099,11.0268,368400.0
2008-05-13 11:30:00,13.01,13.02,12.88,12.99,311200.0,11.0184,11.0268,10.9083,11.0014,311200.0
2008-05-13 12:00:00,12.98,13.04,12.94,13.0,487900.0,10.993,11.0438,10.9591,11.0099,487900.0
2008-05-13 12:30:00,12.99,13.02,12.92,12.92,359400.0,11.0014,11.0268,10.9422,10.9422,359400.0
2008-05-13 13:00:00,12.93,12.95,12.85,12.93,309700.0,10.9506,10.9676,10.8829,10.9506,309700.0
2008-05-13 13:30:00,12.93,12.98,12.88,12.91,228600.0,10.9506,10.993,10.9083,10.9337,228600.0
2008-05-13 14:00:00,12.91,12.95,12.89,12.9,361500.0,10.9337,10.9676,10.9167,10.9252,361500.0
2008-05-13 14:30:00,12.9,12.96,12.87,12.95,536000.0,10.9252,10.976,10.8998,10.9676,536000.0
2008-05-13 15:00:00,12.95,13.06,12.89,12.92,553000.0,10.9676,11.0607,10.9167,10.9422,553000.0
2008-05-13 15:30:00,12.92,12.92,12.83,12.9,1082700.0,10.9422,10.9422,10.8659,10.9252,1082700.0
2008-05-14 09:30:00,12.91,13.4,12.91,13.39,553700.0,10.9337,11.3487,10.9337,11.3402,553700.0
2008-05-14 10:00:00,13.39,13.49,13.27,13.46,615100.0,11.3402,11.4249,11.2386,11.3995,615100.0
2008-05-14 10:30:00,13.45,13.55,13.37,13.49,681900.0,11.391,11.4757,11.3233,11.4249,681900.0
2008-05-14 11:00:00,13.49,13.57,13.44,13.56,516200.0,11.4249,11.4927,11.3826,11.4842,516200.0
2008-05-14 11:30:00,13.55,13.62,13.52,13.53,383900.0,11.4757,11.535,11.4503,11.4588,383900.0
2008-05-14 12:00:00,13.53,13.77,12.89,13.72,413400.0,11.4588,11.662,10.9167,11.6197,413400.0
2008-05-14 12:30:00,13.71,13.92,13.71,13.87,458500.0,11.6112,11.7891,11.6112,11.7467,458500.0
2008-05-14 13:00:00,13.86,13.93,13.79,13.88,485700.0,11.7383,11.7975,11.679,11.7552,485700.0
2008-05-14 13:30:00,13.89,13.9,13.78,13.79,376400.0,11.7637,11.7721,11.6705,11.679,376400.0
2008-05-14 14:00:00,13.79,13.8,13.73,13.77,340400.0,11.679,11.6874,11.6282,11.662,340400.0
2008-05-14 14:30:00,13.78,13.88,13.76,13.87,447100.0,11.6705,11.7552,11.6536,11.7467,447100.0
2008-05-14 15:00:00,13.85,13.9,13.7,13.75,890300.0,11.7298,11.7721,11.6027,11.6451,890300.0
2008-05-14 15:30:00,13.75,13.8,13.69,13.78,1244100.0,11.6451,11.6874,11.5943,11.6705,1244100.0
2008-05-15 09:30:00,13.76,13.93,13.65,13.77,392600.0,11.6536,11.7975,11.5604,11.662,392600.0
2008-05-15 10:00:00,13.76,14.23,13.74,14.08,881500.0,11.6536,12.0516,11.6366,11.9246,881500.0
2008-05-15 10:30:00,14.08,14.25,14.06,14.22,491400.0,11.9246,12.0686,11.9076,12.0431,491400.0
2008-05-15 11:00:00,14.22,14.27,14.12,14.14,342800.0,12.0431,12.0855,11.9585,11.9754,342800.0
2008-05-15 11:30:00,14.13,14.25,14.12,14.25,222500.0,11.9669,12.0686,11.9585,12.0686,222500.0
2008-05-15 12:00:00,14.24,14.38,14.24,14.38,312800.0,12.0601,12.1787,12.0601,12.1787,312800.0
2008-05-15 12:30:00,14.38,14.44,14.36,14.42,292600.0,12.1787,12.2295,12.1617,12.2125,292600.0
2008-05-15 13:00:00,14.41,14.44,14.31,14.41,328200.0,12.2041,12.2295,12.1194,12.2041,328200.0
2008-05-15 13:30:00,14.41,14.45,14.36,14.38,273400.0,12.2041,12.2379,12.1617,12.1787,273400.0
2008-05-15 14:00:00,14.38,14.4,14.25,14.25,441500.0,12.1787,12.1956,12.0686,12.0686,441500.0
2008-05-15 14:30:00,14.25,14.36,14.18,14.31,386000.0,12.0686,12.1617,12.0093,12.1194,386000.0
2008-05-15 15:00:00,14.32,14.44,14.32,14.38,452100.0,12.1278,12.2295,12.1278,12.1787,452100.0
2008-05-15 15:30:00,14.38,14.58,14.32,14.4,1303800.0,12.1787,12.348,12.1278,12.1956,1303800.0
2008-05-16 09:30:00,14.97,15.0,14.42,14.46,1039300.0,12.6783,12.7037,12.2125,12.2464,1039300.0
2008-05-16 10:00:00,14.45,14.49,14.3,14.41,573600.0,12.2379,12.2718,12.1109,12.2041,573600.0
2008-05-16 10:30:00,14.42,14.43,14.15,14.3,641000.0,12.2125,12.221,11.9839,12.1109,641000.0
2008-05-16 11:00:00,14.3,14.37,14.23,14.35,451100.0,12.1109,12.1702,12.0516,12.1532,451100.0
2008-05-16 11:30:00,14.36,14.51,14.35,14.48,374500.0,12.1617,12.2888,12.1532,12.2633,374500.0
2008-05-16 12:00:00,14.48,14.61,14.43,14.59,314000.0,12.2633,12.3734,12.221,12.3565,314000.0
2008-05-16 12:30:00,14.57,14.71,14.54,14.7,360900.0,12.3396,12.4581,12.3142,12.4497,360900.0
2008-05-16 13:00:00,14.7,14.75,14.64,14.69,291700.0,12.4497,12.492,12.3989,12.4412,291700.0
2008-05-16 13:30:00,14.69,14.69,14.62,14.69,208100.0,12.4412,12.4412,12.3819,12.4412,208100.0
2008-05-16 14:00:00,14.68,14.76,14.64,14.75,460100.0,12.4327,12.5005,12.3989,12.492,460100.0
2008-05-16 14:30:00,14.74,14.82,14.72,14.79,275600.0,12.4835,12.5513,12.4666,12.5259,275600.0
2008-05-16 15:00:00,14.79,14.87,14.74,14.77,468600.0,12.5259,12.5936,12.4835,12.5089,468600.0
2008-05-16 15:30:00,14.76,14.77,14.7,14.72,733200.0,12.5005,12.5089,12.4497,12.4666,733200.0
2008-05-19 09:30:00,14.72,14.77,14.59,14.65,365800.0,12.4666,12.5089,12.3565,12.4073,365800.0
2008-05-19 10:00:00,14.64,14.67,14.46,14.58,324600.0,12.3989,12.4243,12.2464,12.348,324600.0
2008-05-19 10:30:00,14.58,14.6,14.47,14.53,194100.0,12.348,12.365,12.2549,12.3057,194100.0
2008-05-19 11:00:00,14.53,14.66,14.52,14.59,208200.0,12.3057,12.4158,12.2972,12.3565,208200.0
2008-05-19 11:30:00,14.59,14.72,14.59,14.71,282300.0,12.3565,12.4666,12.3565,12.4581,282300.0
2008-05-19 12:00:00,14.71,14.75,14.64,14.72,221000.0,12.4581,12.492,12.3989,12.4666,221000.0
2008-05-19 12:30:00,14.71,14.8,14.7,14.74,186200.0,12.4581,12.5344,12.4497,12.4835,186200.0
2008-05-19 13:00:00,14.73,14.75,14.68,14.72,184300.0,12.4751,12.492,12.4327,12.4666,184300.0
2008-05-19 13:30:00,14.72,14.78,14.54,14.6,241700.0,12.4666,12.5174,12.3142,12.365,241700.0
2008-05-19 14:00:00,14.6,14.63,14.32,14.4,391800.0,12.365,12.3904,12.1278,12.1956,391800.0
2008-05-19 14:30:00,14.4,14.41,14.31,14.33,326500.0,12.1956,12.2041,12.1194,12.1363,326500.0
2008-05-19 15:00:00,14.33,14.37,14.24,14.26,369800.0,12.1363,12.1702,12.0601,12.077,369800.0
2008-05-19 15:30:00,14.27,14.28,14.1,14.24,640800.0,12.0855,12.094,11.9415,12.0601,640800.0
2008-05-20 09:30:00,14.21,14.21,13.9,13.93,431900.0,12.0347,12.0347,11.7721,11.7975,431900.0
2008-05-20 10:00:00,13.91,13.99,13.83,13.96,382700.0,11.7806,11.8484,11.7128,11.8229,382700.0
2008-05-20 10:30:00,13.95,13.99,13.83,13.91,236500.0,11.8145,11.8484,11.7128,11.7806,236500.0
2008-05-20 11:00:00,13.9,13.92,13.7,13.74,335800.0,11.7721,11.7891,11.6027,11.6366,335800.0
2008-05-20 11:30:00,13.74,13.77,13.66,13.7,262800.0,11.6366,11.662,11.5689,11.6027,262800.0
2008-05-20 12:00:00,13.71,13.86,13.7,13.75,272800.0,11.6112,11.7383,11.6027,11.6451,272800.0
2008-05-20 12:30:00,13.76,13.77,13.67,13.74,126800.0,11.6536,11.662,11.5773,11.6366,126800.0
2008-05-20 13:00:00,13.73,13.76,13.63,13.68,291400.0,11.6282,11.6536,11.5435,11.5858,291400.0
2008-05-20 13:30:00,13.67,13.69,13.57,13.61,314400.0,11.5773,11.5943,11.4927,11.5265,314400.0
2008-05-20 14:00:00,13.61,13.65,13.56,13.64,235600.0,11.5265,11.5604,11.4842,11.5519,235600.0
2008-05-20 14:30:00,13.64,13.69,13.56,13.58,314900.0,11.5519,11.5943,11.4842,11.5011,314900.0
2008-05-20 15:00:00,13.59,13.7,13.58,13.64,406200.0,11.5096,11.6027,11.5011,11.5519,406200.0
2008-05-20 15:30:00,13.63,13.64,13.48,13.61,1236600.0,11.5435,11.5519,11.4164,11.5265,1236600.0
2008-05-21 09:30:00,13.48,13.82,13.26,13.27,611800.0,11.4164,11.7044,11.2301,11.2386,611800.0
2008-05-21 10:00:00,13.27,13.47,13.25,13.43,466400.0,11.2386,11.408,11.2216,11.3741,466400.0
2008-05-21 10:30:00,13.42,13.57,13.3,13.3,476300.0,11.3656,11.4927,11.264,11.264,476300.0
2008-05-21 11:00:00,13.32,13.4,13.24,13.36,319000.0,11.2809,11.3487,11.2132,11.3148,319000.0
2008-05-21 11:30:00,13.35,13.47,13.33,13.46,179400.0,11.3063,11.408,11.2894,11.3995,179400.0
2008-05-21 12:00:00,13.46,13.47,13.29,13.31,311700.0,11.3995,11.408,11.2555,11.2725,311700.0
2008-05-21 12:30:00,13.31,13.39,13.25,13.36,263000.0,11.2725,11.3402,11.2216,11.3148,263000.0
2008-05-21 13:00:00,13.35,13.35,13.25,13.26,266800.0,11.3063,11.3063,11.2216,11.2301,266800.0
2008-05-21 13:30:00,13.27,13.32,13.19,13.2,294700.0,11.2386,11.2809,11.1708,11.1793,294700.0
2008-05-21 14:00:00,13.2,13.25,12.8,12.91,1054100.0,11.1793,11.2216,10.8405,10.9337,1054100.0
2008-05-21 14:30:00,12.91,12.91,12.69,12.84,860400.0,10.9337,10.9337,10.7474,10.8744,860400.0
2008-05-21 15:00:00,12.84,12.91,12.76,12.81,679500.0,10.8744,10.9337,10.8066,10.849,679500.0
2008-05-21 15:30:00,12.81,12.87,12.73,12.76,1119300.0,10.849,10.8998,10.7812,10.8066,1119300.0
2008-05-22 09:30:00,12.97,13.16,12.74,13.11,439600.0,10.9845,11.1454,10.7897,11.1031,439600.0
2008-05-22 10:00:00,13.11,13.13,12.82,12.84,613400.0,11.1031,11.12,10.8575,10.8744,613400.0
2008-05-22 10:30:00,12.84,12.95,12.67,12.7,719500.0,10.8744,10.9676,10.7304,10.7558,719500.0
2008-05-22 11:00:00,12.7,12.72,12.55,12.56,531100.0,10.7558,10.7728,10.6288,10.6373,531100.0
2008-05-22 11:30:00,12.56,12.59,12.45,12.49,621800.0,10.6373,10.6627,10.5441,10.578,621800.0
2008-05-22 12:00:00,12.49,12.49,12.4,12.48,323200.0,10.578,10.578,10.5018,10.5695,323200.0
2008-05-22 12:30:00,12.48,12.61,12.47,12.56,357400.0,10.5695,10.6796,10.561,10.6373,357400.0
2008-05-22 13:00:00,12.56,12.6,12.42,12.42,347400.0,10.6373,10.6711,10.5187,10.5187,347400.0
2008-05-22 13:30:00,12.42,12.59,12.41,12.52,377500.0,10.5187,10.6627,10.5102,10.6034,377500.0
2008-05-22 14:00:00,12.52,12.59,12.44,12.47,375100.0,10.6034,10.6627,10.5356,10.561,375100.0
2008-05-22 14:30:00,12.47,12.53,12.44,12.48,346800.0,10.561,10.6119,10.5356,10.5695,346800.0
2008-05-22 15:00:00,12.48,12.5,12.41,12.42,329500.0,10.5695,10.5865,10.5102,10.5187,329500.0
2008-05-22 15:30:00,12.42,12.58,12.41,12.57,705800.0,10.5187,10.6542,10.5102,10.6457,705800.0
2008-05-23 09:30:00,12.57,12.57,12.17,12.17,369700.0,10.6457,10.6457,10.307,10.307,369700.0
2008-05-23 10:00:00,12.17,12.27,12.01,12.01,657500.0,10.307,10.3917,10.1715,10.1715,657500.0
2008-05-23 10:30:00,12.01,12.08,11.9,12.05,570000.0,10.1715,10.2307,10.0783,10.2053,570000.0
2008-05-23 11:00:00,12.05,12.07,11.81,11.97,786900.0,10.2053,10.2223,10.0021,10.1376,786900.0
2008-05-23 11:30:00,11.96,12.11,11.86,12.1,379800.0,10.1291,10.2562,10.0444,10.2477,379800.0
2008-05-23 12:00:00,12.1,12.22,12.09,12.14,568700.0,10.2477,10.3493,10.2392,10.2816,568700.0
2008-05-23 12:30:00,12.15,12.28,12.1,12.28,645300.0,10.29,10.4001,10.2477,10.4001,645300.0
2008-05-23 13:00:00,12.27,12.35,12.26,12.33,301500.0,10.3917,10.4594,10.3832,10.4425,301500.0
2008-05-23 13:30:00,12.33,12.45,12.19,12.21,426600.0,10.4425,10.5441,10.3239,10.3408,426600.0
2008-05-23 14:00:00,12.2,12.31,12.19,12.25,314300.0,10.3324,10.4255,10.3239,10.3747,314300.0
2008-05-23 14:30:00,12.25,12.36,12.23,12.29,391100.0,10.3747,10.4679,10.3578,10.4086,391100.0
2008-05-23 15:00:00,12.28,12.35,12.23,12.29,562300.0,10.4001,10.4594,10.3578,10.4086,562300.0
2008-05-23 15:30:00,12.3,12.36,12.27,12.3,609800.0,10.4171,10.4679,10.3917,10.4171,609800.0
2008-05-27 09:30:00,12.35,12.52,12.19,12.27,630300.0,10.4594,10.6034,10.3239,10.3917,630300.0
2008-05-27 10:00:00,12.26,12.62,12.23,12.42,664400.0,10.3832,10.6881,10.3578,10.5187,664400.0
2008-05-27 10:30:00,12.42,12.52,12.28,12.51,277200.0,10.5187,10.6034,10.4001,10.5949,277200.0
2008-05-27 11:00:00,12.52,12.58,12.3,12.35,235000.0,10.6034,10.6542,10.4171,10.4594,235000.0
2008-05-27 11:30:00,12.34,12.34,12.17,12.23,414700.0,10.4509,10.4509,10.307,10.3578,414700.0
2008-05-27 12:00:00,12.23,12.35,12.23,12.32,188700.0,10.3578,10.4594,10.3578,10.434,188700.0
2008-05-27 12:30:00,12.32,12.41,12.28,12.39,136700.0,10.434,10.5102,10.4001,10.4933,136700.0
2008-05-27 13:00:00,12.38,12.41,12.31,12.37,133700.0,10.4848,10.5102,10.4255,10.4764,133700.0
2008-05-27 13:30:00,12.37,12.49,12.34,12.48,191500.0,10.4764,10.578,10.4509,10.5695,191500.0
2008-05-27 14:00:00,12.49,12.58,12.38,12.4,317100.0,10.578,10.6542,10.4848,10.5018,317100.0
2008-05-27 14:30:00,12.4,12.5,12.35,12.49,463300.0,10.5018,10.5865,10.4594,10.578,463300.0
2008-05-27 15:00:00,12.49,12.54,12.47,12.53,283000.0,10.578,10.6203,10.561,10.6119,283000.0
2008-05-27 15:30:00,12.52,12.54,12.45,12.5,597300.0,10.6034,10.6203,10.5441,10.5865,597300.0
2008-05-28 09:30:00,12.78,12.78,12.33,12.44,588700.0,10.8236,10.8236,10.4425,10.5356,588700.0
2008-05-28 10:00:00,12.44,12.44,12.25,12.33,423100.0,10.5356,10.5356,10.3747,10.4425,423100.0
2008-05-28 10:30:00,12.33,12.46,12.26,12.46,304500.0,10.4425,10.5526,10.3832,10.5526,304500.0
2008-05-28 11:00:00,12.45,12.49,12.36,12.43,236800.0,10.5441,10.578,10.4679,10.5272,236800.0
2008-05-28 11:30:00,12.42,12.53,12.37,12.37,271300.0,10.5187,10.6119,10.4764,10.4764,271300.0
2008-05-28 12:00:00,12.37,12.41,12.23,12.4,243700.0,10.4764,10.5102,10.3578,10.5018,243700.0
2008-05-28 12:30:00,12.4,12.41,12.25,12.27,176700.0,10.5018,10.5102,10.3747,10.3917,176700.0
2008-05-28 13:00:00,12.28,12.33,12.19,12.28,129100.0,10.4001,10.4425,10.3239,10.4001,129100.0
2008-05-28 13:30:00,12.28,12.32,12.17,12.24,190300.0,10.4001,10.434,10.307,10.3663,190300.0
2008-05-28 14:00:00,12.24,12.24,12.16,12.22,338000.0,10.3663,10.3663,10.2985,10.3493,338000.0
2008-05-28 14:30:00,12.22,12.43,12.21,12.42,285300.0,10.3493,10.5272,10.3408,10.5187,285300.0
2008-05-28 15:00:00,12.43,12.58,12.38,12.57,395800.0,10.5272,10.6542,10.4848,10.6457,395800.0
2008-05-28 15:30:00,12.56,12.65,12.53,12.6,537900.0,10.6373,10.7135,10.6119,10.6711,537900.0
2008-05-29 09:30:00,12.49,12.63,12.3,12.41,412600.0,10.578,10.6965,10.4171,10.5102,412600.0
2008-05-29 10:00:00,12.42,12.53,12.32,12.41,685500.0,10.5187,10.6119,10.434,10.5102,685500.0
2008-05-29 10:30:00,12.41,12.44,12.25,12.28,757400.0,10.5102,10.5356,10.3747,10.4001,757400.0
2008-05-29 11:00:00,12.28,12.34,12.23,12.27,482500.0,10.4001,10.4509,10.3578,10.3917,482500.0
2008-05-29 11:30:00,12.26,12.32,12.18,12.28,698200.0,10.3832,10.434,10.3154,10.4001,698200.0
2008-05-29 12:00:00,12.29,12.4,12.28,12.39,315500.0,10.4086,10.5018,10.4001,10.4933,315500.0
2008-05-29 12:30:00,12.39,12.56,12.38,12.42,511900.0,10.4933,10.6373,10.4848,10.5187,511900.0
2008-05-29 13:00:00,12.42,12.47,12.33,12.34,358700.0,10.5187,10.561,10.4425,10.4509,358700.0
2008-05-29 13:30:00,12.34,12.4,12.34,12.38,274600.0,10.4509,10.5018,10.4509,10.4848,274600.0
2008-05-29 14:00:00,12.38,12.51,12.35,12.48,541200.0,10.4848,10.5949,10.4594,10.5695,541200.0
2008-05-29 14:30:00,12.48,12.55,12.37,12.48,456800.0,10.5695,10.6288,10.4764,10.5695,456800.0
2008-05-29 15:00:00,12.48,12.55,12.44,12.47,446200.0,10.5695,10.6288,10.5356,10.561,446200.0
2008-05-29 15:30:00,12.47,12.48,12.35,12.39,1079000.0,10.561,10.5695,10.4594,10.4933,1079000.0
2008-05-30 09:30:00,12.41,12.62,12.29,12.34,480700.0,10.5102,10.6881,10.4086,10.4509,480700.0
2008-05-30 10:00:00,12.35,12.37,12.24,12.34,320900.0,10.4594,10.4764,10.3663,10.4509,320900.0
2008-05-30 10:30:00,12.34,12.34,12.15,12.18,278400.0,10.4509,10.4509,10.29,10.3154,278400.0
2008-05-30 11:00:00,12.17,12.18,12.0,12.0,387500.0,10.307,10.3154,10.163,10.163,387500.0
2008-05-30 11:30:00,12.0,12.15,12.0,12.08,373900.0,10.163,10.29,10.163,10.2307,373900.0
2008-05-30 12:00:00,12.08,12.12,12.04,12.09,190200.0,10.2307,10.2646,10.1969,10.2392,190200.0
2008-05-30 12:30:00,12.09,12.2,12.09,12.15,179800.0,10.2392,10.3324,10.2392,10.29,179800.0
2008-05-30 13:00:00,12.14,12.24,12.14,12.24,149800.0,10.2816,10.3663,10.2816,10.3663,149800.0
2008-05-30 13:30:00,12.24,12.3,12.22,12.24,179400.0,10.3663,10.4171,10.3493,10.3663,179400.0
2008-05-30 14:00:00,12.23,12.27,12.19,12.2,232000.0,10.3578,10.3917,10.3239,10.3324,232000.0
2008-05-30 14:30:00,12.21,12.25,12.18,12.24,136900.0,10.3408,10.3747,10.3154,10.3663,136900.0
2008-05-30 15:00:00,12.24,12.34,12.24,12.33,358700.0,10.3663,10.4509,10.3663,10.4425,358700.0
2008-05-30 15:30:00,12.33,12.35,12.18,12.21,545300.0,10.4425,10.4594,10.3154,10.3408,545300.0
2008-06-02 09:30:00,12.11,12.24,11.95,11.98,461600.0,10.2562,10.3663,10.1206,10.1461,461600.0
2008-06-02 10:00:00,11.97,12.09,11.93,12.0,448200.0,10.1376,10.2392,10.1037,10.163,448200.0
2008-06-02 10:30:00,12.0,12.01,11.82,11.83,367600.0,10.163,10.1715,10.0105,10.019,367600.0
2008-06-02 11:00:00,11.83,11.85,11.75,11.83,342200.0,10.019,10.036,9.9513,10.019,342200.0
2008-06-02 11:30:00,11.82,11.87,11.8,11.83,288500.0,10.0105,10.0529,9.9936,10.019,288500.0
2008-06-02 12:00:00,11.83,11.83,11.74,11.75,283500.0,10.019,10.019,9.9428,9.9513,283500.0
2008-06-02 12:30:00,11.74,11.75,11.61,11.66,373300.0,9.9428,9.9513,9.8327,9.875,373300.0
2008-06-02 13:00:00,11.67,11.78,11.65,11.77,268000.0,9.8835,9.9767,9.8666,9.9682,268000.0
2008-06-02 13:30:00,11.76,11.82,11.75,11.81,323500.0,9.9597,10.0105,9.9513,10.0021,323500.0
2008-06-02 14:00:00,11.81,11.9,11.79,11.9,443300.0,10.0021,10.0783,9.9851,10.0783,443300.0
2008-06-02 14:30:00,11.9,12.03,11.82,11.99,797600.0,10.0783,10.1884,10.0105,10.1545,797600.0
2008-06-02 15:00:00,11.99,12.07,11.97,12.05,565200.0,10.1545,10.2223,10.1376,10.2053,565200.0
2008-06-02 15:30:00,12.06,12.19,12.04,12.13,1304600.0,10.2138,10.3239,10.1969,10.2731,1304600.0
2008-06-03 09:30:00,12.32,12.48,12.15,12.3,1013000.0,10.434,10.5695,10.29,10.4171,1013000.0
2008-06-03 10:00:00,12.3,12.39,12.24,12.32,506000.0,10.4171,10.4933,10.3663,10.434,506000.0
2008-06-03 10:30:00,12.33,12.38,12.24,12.32,419500.0,10.4425,10.4848,10.3663,10.434,419500.0
2008-06-03 11:00:00,12.33,12.38,12.3,12.36,346200.0,10.4425,10.4848,10.4171,10.4679,346200.0
2008-06-03 11:30:00,12.37,12.62,12.36,12.58,362900.0,10.4764,10.6881,10.4679,10.6542,362900.0
2008-06-03 12:00:00,12.59,12.59,12.4,12.42,459900.0,10.6627,10.6627,10.5018,10.5187,459900.0
2008-06-03 12:30:00,12.42,12.53,12.4,12.51,392800.0,10.5187,10.6119,10.5018,10.5949,392800.0
2008-06-03 13:00:00,12.5,12.56,12.45,12.47,298600.0,10.5865,10.6373,10.5441,10.561,298600.0
2008-06-03 13:30:00,12.46,12.49,12.32,12.45,552700.0,10.5526,10.578,10.434,10.5441,552700.0
2008-06-03 14:00:00,12.44,12.47,12.3,12.36,655900.0,10.5356,10.561,10.4171,10.4679,655900.0
2008-06-03 14:30:00,12.37,12.49,12.34,12.48,542300.0,10.4764,10.578,10.4509,10.5695,542300.0
2008-06-03 15:00:00,12.47,12.73,12.43,12.7,929200.0,10.561,10.7812,10.5272,10.7558,929200.0
2008-06-03 15:30:00,12.69,12.79,12.65,12.65,1105300.0,10.7474,10.8321,10.7135,10.7135,1105300.0
2008-06-04 09:30:00,12.35,12.52,12.26,12.31,761000.0,10.4594,10.6034,10.3832,10.4255,761000.0
2008-06-04 10:00:00,12.32,12.52,12.25,12.45,705700.0,10.434,10.6034,10.3747,10.5441,705700.0
2008-06-04 10:30:00,12.46,12.71,12.42,12.65,618800.0,10.5526,10.7643,10.5187,10.7135,618800.0
2008-06-04 11:00:00,12.65,12.8,12.6,12.75,414000.0,10.7135,10.8405,10.6711,10.7982,414000.0
2008-06-04 11:30:00,12.75,12.87,12.54,12.69,341800.0,10.7982,10.8998,10.6203,10.7474,341800.0
2008-06-04 12:00:00,12.69,12.76,12.64,12.7,400800.0,10.7474,10.8066,10.705,10.7558,400800.0
2008-06-04 12:30:00,12.69,12.72,12.55,12.55,335600.0,10.7474,10.7728,10.6288,10.6288,335600.0
2008-06-04 13:00:00,12.56,12.6,12.5,12.54,166500.0,10.6373,10.6711,10.5865,10.6203,166500.0
2008-06-04 13:30:00,12.54,12.59,12.47,12.59,219500.0,10.6203,10.6627,10.561,10.6627,219500.0
2008-06-04 14:00:00,12.58,12.59,12.33,12.34,389900.0,10.6542,10.6627,10.4425,10.4509,389900.0
2008-06-04 14:30:00,12.34,12.48,12.26,12.28,786900.0,10.4509,10.5695,10.3832,10.4001,786900.0
2008-06-04 15:00:00,12.28,12.45,12.27,12.41,775900.0,10.4001,10.5441,10.3917,10.5102,775900.0
2008-06-04 15:30:00,12.41,12.43,12.27,12.37,2035500.0,10.5102,10.5272,10.3917,10.4764,2035500.0
2008-06-05 09:30:00,12.39,12.65,12.39,12.55,382300.0,10.4933,10.7135,10.4933,10.6288,382300.0
2008-06-05 10:00:00,12.55,12.63,12.37,12.37,1457600.0,10.6288,10.6965,10.4764,10.4764,1457600.0
2008-06-05 10:30:00,12.38,12.53,12.37,12.45,412300.0,10.4848,10.6119,10.4764,10.5441,412300.0
2008-06-05 11:00:00,12.45,12.46,12.3,12.31,332800.0,10.5441,10.5526,10.4171,10.4255,332800.0
2008-06-05 11:30:00,12.31,12.32,12.19,12.19,411300.0,10.4255,10.434,10.3239,10.3239,411300.0
2008-06-05 12:00:00,12.19,12.24,12.07,12.08,474700.0,10.3239,10.3663,10.2223,10.2307,474700.0
2008-06-05 12:30:00,12.08,12.08,11.86,11.86,637700.0,10.2307,10.2307,10.0444,10.0444,637700.0
2008-06-05 13:00:00,11.87,12.65,11.72,11.78,934800.0,10.0529,10.7135,9.9259,9.9767,934800.0
2008-06-05 13:30:00,11.78,12.05,11.77,11.98,721400.0,9.9767,10.2053,9.9682,10.1461,721400.0
2008-06-05 14:00:00,11.98,12.02,11.76,11.78,582600.0,10.1461,10.1799,9.9597,9.9767,582600.0
2008-06-05 14:30:00,11.77,11.98,11.73,11.97,438600.0,9.9682,10.1461,9.9343,10.1376,438600.0
2008-06-05 15:00:00,11.98,12.09,11.96,11.99,596500.0,10.1461,10.2392,10.1291,10.1545,596500.0
2008-06-05 15:30:00,11.98,12.12,11.98,12.08,689500.0,10.1461,10.2646,10.1461,10.2307,689500.0
2008-06-06 09:30:00,11.97,11.97,11.5,11.51,882100.0,10.1376,10.1376,9.7395,9.748,882100.0
2008-06-06 10:00:00,11.51,11.56,11.31,11.36,1061900.0,9.748,9.7903,9.5786,9.621,1061900.0
2008-06-06 10:30:00,11.36,11.4,11.18,11.23,1042900.0,9.621,9.6548,9.4685,9.5109,1042900.0
2008-06-06 11:00:00,11.23,11.32,11.1,11.19,972500.0,9.5109,9.5871,9.4008,9.477,972500.0
2008-06-06 11:30:00,11.19,11.37,11.18,11.22,594900.0,9.477,9.6294,9.4685,9.5024,594900.0
2008-06-06 12:00:00,11.21,11.31,11.18,11.21,774800.0,9.4939,9.5786,9.4685,9.4939,774800.0
2008-06-06 12:30:00,11.21,11.33,11.2,11.21,511900.0,9.4939,9.5956,9.4855,9.4939,511900.0
2008-06-06 13:00:00,11.21,11.22,11.1,11.13,643900.0,9.4939,9.5024,9.4008,9.4262,643900.0
2008-06-06 13:30:00,11.13,11.13,11.02,11.03,517800.0,9.4262,9.4262,9.333,9.3415,517800.0
2008-06-06 14:00:00,11.02,11.05,11.0,11.03,779300.0,9.333,9.3584,9.3161,9.3415,779300.0
2008-06-06 14:30:00,11.03,11.09,10.95,10.95,650900.0,9.3415,9.3923,9.2737,9.2737,650900.0
2008-06-06 15:00:00,10.96,11.06,10.93,10.95,788200.0,9.2822,9.3669,9.2568,9.2737,788200.0
2008-06-06 15:30:00,10.96,10.99,10.8,10.89,1556400.0,9.2822,9.3076,9.1467,9.2229,1556400.0
2008-06-09 09:30:00,10.99,11.24,10.82,11.2,945400.0,9.3076,9.5193,9.1636,9.4855,945400.0
2008-06-09 10:00:00,11.2,11.35,11.13,11.16,1581900.0,9.4855,9.6125,9.4262,9.4516,1581900.0
2008-06-09 10:30:00,11.17,11.2,10.95,11.0,626700.0,9.4601,9.4855,9.2737,9.3161,626700.0
2008-06-09 11:00:00,11.0,11.03,10.93,10.94,326600.0,9.3161,9.3415,9.2568,9.2653,326600.0
2008-06-09 11:30:00,10.94,10.96,10.75,10.75,310400.0,9.2653,9.2822,9.1043,9.1043,310400.0
2008-06-09 12:00:00,10.75,10.76,10.69,10.7,461600.0,9.1043,9.1128,9.0535,9.062,461600.0
2008-06-09 12:30:00,10.7,10.7,10.65,10.68,402000.0,9.062,9.062,9.0197,9.0451,402000.0
2008-06-09 13:00:00,10.67,10.68,10.46,10.48,484600.0,9.0366,9.0451,8.8587,8.8757,484600.0
2008-06-09 13:30:00,10.48,10.5,10.36,10.36,462200.0,8.8757,8.8926,8.7741,8.7741,462200.0
2008-06-09 14:00:00,10.36,10.37,10.27,10.3,1050600.0,8.7741,8.7825,8.6978,8.7232,1050600.0
2008-06-09 14:30:00,10.3,10.54,10.29,10.5,890000.0,8.7232,8.9265,8.7148,8.8926,890000.0
2008-06-09 15:00:00,10.51,10.59,10.46,10.57,857800.0,8.9011,8.9688,8.8587,8.9519,857800.0
2008-06-09 15:30:00,10.57,10.75,10.56,10.62,2293400.0,8.9519,9.1043,8.9434,8.9942,2293400.0
2008-06-10 09:30:00,10.47,10.63,10.25,10.47,1062900.0,8.8672,9.0027,8.6809,8.8672,1062900.0
2008-06-10 10:00:00,10.47,10.66,10.43,10.55,780500.0,8.8672,9.0281,8.8333,8.935,780500.0
2008-06-10 10:30:00,10.55,10.66,10.49,10.6,714700.0,8.935,9.0281,8.8841,8.9773,714700.0
2008-06-10 11:00:00,10.59,10.66,10.56,10.62,770900.0,8.9688,9.0281,8.9434,8.9942,770900.0
2008-06-10 11:30:00,10.62,10.75,10.61,10.74,685400.0,8.9942,9.1043,8.9858,9.0959,685400.0
2008-06-10 12:00:00,10.74,11.05,10.74,10.89,1047500.0,9.0959,9.3584,9.0959,9.2229,1047500.0
2008-06-10 12:30:00,10.89,11.05,10.84,11.01,1270900.0,9.2229,9.3584,9.1806,9.3245,1270900.0
2008-06-10 13:00:00,11.01,11.21,11.0,11.17,644100.0,9.3245,9.4939,9.3161,9.4601,644100.0
2008-06-10 13:30:00,11.18,11.18,11.0,11.01,406700.0,9.4685,9.4685,9.3161,9.3245,406700.0
2008-06-10 14:00:00,11.01,11.04,10.83,11.04,825700.0,9.3245,9.35,9.1721,9.35,825700.0
2008-06-10 14:30:00,11.04,11.04,10.89,10.95,421400.0,9.35,9.35,9.2229,9.2737,421400.0
2008-06-10 15:00:00,10.95,10.99,10.86,10.97,476900.0,9.2737,9.3076,9.1975,9.2907,476900.0
2008-06-10 15:30:00,10.98,11.04,10.88,11.0,1076400.0,9.2991,9.35,9.2144,9.3161,1076400.0
2008-06-11 09:30:00,11.11,11.12,10.57,10.57,736600.0,9.4092,9.4177,8.9519,8.9519,736600.0
2008-06-11 10:00:00,10.57,10.68,10.54,10.55,1140400.0,8.9519,9.0451,8.9265,8.935,1140400.0
2008-06-11 10:30:00,10.56,10.78,10.52,10.73,1375900.0,8.9434,9.1298,8.9096,9.0874,1375900.0
2008-06-11 11:00:00,10.72,10.73,10.51,10.52,549000.0,9.0789,9.0874,8.9011,8.9096,549000.0
2008-06-11 11:30:00,10.52,10.63,10.5,10.61,739800.0,8.9096,9.0027,8.8926,8.9858,739800.0
2008-06-11 12:00:00,10.6,10.68,10.58,10.58,490500.0,8.9773,9.0451,8.9604,8.9604,490500.0
2008-06-11 12:30:00,10.59,10.62,10.48,10.52,635000.0,8.9688,8.9942,8.8757,8.9096,635000.0
2008-06-11 13:00:00,10.51,10.56,10.48,10.51,246400.0,8.9011,8.9434,8.8757,8.9011,246400.0
2008-06-11 13:30:00,10.51,10.55,10.45,10.51,340900.0,8.9011,8.935,8.8503,8.9011,340900.0
2008-06-11 14:00:00,10.52,10.54,10.45,10.47,704300.0,8.9096,8.9265,8.8503,8.8672,704300.0
2008-06-11 14:30:00,10.48,10.5,10.41,10.42,499000.0,8.8757,8.8926,8.8164,8.8249,499000.0
2008-06-11 15:00:00,10.42,10.45,10.23,10.29,873300.0,8.8249,8.8503,8.664,8.7148,873300.0
2008-06-11 15:30:00,10.3,10.31,10.13,10.19,1298100.0,8.7232,8.7317,8.5793,8.6301,1298100.0
2008-06-12 09:30:00,10.23,10.63,10.21,10.5,694200.0,8.664,9.0027,8.647,8.8926,694200.0
2008-06-12 10:00:00,10.5,10.6,10.4,10.44,368300.0,8.8926,8.9773,8.8079,8.8418,368300.0
2008-06-12 10:30:00,10.45,10.49,10.34,10.47,314900.0,8.8503,8.8841,8.7571,8.8672,314900.0
2008-06-12 11:00:00,10.46,10.67,10.46,10.61,792600.0,8.8587,9.0366,8.8587,8.9858,792600.0
2008-06-12 11:30:00,10.61,10.77,10.61,10.66,484300.0,8.9858,9.1213,8.9858,9.0281,484300.0
2008-06-12 12:00:00,10.66,10.74,10.65,10.69,325600.0,9.0281,9.0959,9.0197,9.0535,325600.0
2008-06-12 12:30:00,10.69,10.74,10.63,10.69,678600.0,9.0535,9.0959,9.0027,9.0535,678600.0
2008-06-12 13:00:00,10.69,10.72,10.6,10.67,418100.0,9.0535,9.0789,8.9773,9.0366,418100.0
2008-06-12 13:30:00,10.68,10.71,10.55,10.61,519700.0,9.0451,9.0705,8.935,8.9858,519700.0
2008-06-12 14:00:00,10.6,10.62,10.55,10.59,571600.0,8.9773,8.9942,8.935,8.9688,571600.0
2008-06-12 14:30:00,10.59,10.61,10.49,10.55,530200.0,8.9688,8.9858,8.8841,8.935,530200.0
2008-06-12 15:00:00,10.54,10.55,10.42,10.42,634400.0,8.9265,8.935,8.8249,8.8249,634400.0
2008-06-12 15:30:00,10.42,10.64,10.42,10.54,1106100.0,8.8249,9.0112,8.8249,8.9265,1106100.0
2008-06-13 09:30:00,10.61,10.86,10.57,10.85,546700.0,8.9858,9.1975,8.9519,9.189,546700.0
2008-06-13 10:00:00,10.84,10.97,10.77,10.81,618200.0,9.1806,9.2907,9.1213,9.1552,618200.0
2008-06-13 10:30:00,10.81,10.85,10.64,10.67,654000.0,9.1552,9.189,9.0112,9.0366,654000.0
2008-06-13 11:00:00,10.67,10.7,10.62,10.66,437600.0,9.0366,9.062,8.9942,9.0281,437600.0
2008-06-13 11:30:00,10.67,10.77,10.66,10.7,239900.0,9.0366,9.1213,9.0281,9.062,239900.0
2008-06-13 12:00:00,10.71,10.74,10.64,10.65,225900.0,9.0705,9.0959,9.0112,9.0197,225900.0
2008-06-13 12:30:00,10.66,10.67,10.61,10.66,179000.0,9.0281,9.0366,8.9858,9.0281,179000.0
2008-06-13 13:00:00,10.67,10.73,10.61,10.68,174400.0,9.0366,9.0874,8.9858,9.0451,174400.0
2008-06-13 13:30:00,10.68,10.72,10.55,10.66,265000.0,9.0451,9.0789,8.935,9.0281,265000.0
2008-06-13 14:00:00,10.66,10.8,10.64,10.77,257100.0,9.0281,9.1467,9.0112,9.1213,257100.0
2008-06-13 14:30:00,10.77,10.83,10.77,10.78,360400.0,9.1213,9.1721,9.1213,9.1298,360400.0
2008-06-13 15:00:00,10.77,10.8,10.68,10.7,471200.0,9.1213,9.1467,9.0451,9.062,471200.0
2008-06-13 15:30:00,10.71,10.79,10.66,10.76,996400.0,9.0705,9.1382,9.0281,9.1128,996400.0
2008-06-16 09:30:00,10.6,10.88,10.57,10.65,664800.0,8.9773,9.2144,8.9519,9.0197,664800.0
2008-06-16 10:00:00,10.65,10.83,10.58,10.77,559600.0,9.0197,9.1721,8.9604,9.1213,559600.0
2008-06-16 10:30:00,10.77,10.97,10.73,10.96,831100.0,9.1213,9.2907,9.0874,9.2822,831100.0
2008-06-16 11:00:00,10.96,10.99,10.89,10.94,537500.0,9.2822,9.3076,9.2229,9.2653,537500.0
2008-06-16 11:30:00,10.94,10.95,10.78,10.81,324100.0,9.2653,9.2737,9.1298,9.1552,324100.0
2008-06-16 12:00:00,10.81,10.81,10.63,10.67,533100.0,9.1552,9.1552,9.0027,9.0366,533100.0
2008-06-16 12:30:00,10.67,10.76,10.66,10.68,415100.0,9.0366,9.1128,9.0281,9.0451,415100.0
2008-06-16 13:00:00,10.68,10.72,10.55,10.72,541500.0,9.0451,9.0789,8.935,9.0789,541500.0
2008-06-16 13:30:00,10.72,10.74,10.67,10.71,392300.0,9.0789,9.0959,9.0366,9.0705,392300.0
2008-06-16 14:00:00,10.7,10.73,10.65,10.69,446300.0,9.062,9.0874,9.0197,9.0535,446300.0
2008-06-16 14:30:00,10.68,10.77,10.68,10.72,282800.0,9.0451,9.1213,9.0451,9.0789,282800.0
2008-06-16 15:00:00,10.72,10.78,10.7,10.75,427500.0,9.0789,9.1298,9.062,9.1043,427500.0
2008-06-16 15:30:00,10.75,10.76,10.65,10.68,1044600.0,9.1043,9.1128,9.0197,9.0451,1044600.0
2008-06-17 09:30:00,10.79,10.79,10.47,10.48,655500.0,9.1716,9.1716,8.8996,8.9081,655500.0
2008-06-17 10:00:00,10.48,10.63,10.45,10.5,591100.0,8.9081,9.0356,8.8826,8.9251,591100.0
2008-06-17 10:30:00,10.5,10.5,10.36,10.46,709200.0,8.9251,8.9251,8.8061,8.8911,709200.0
2008-06-17 11:00:00,10.45,10.53,10.42,10.46,511100.0,8.8826,8.9506,8.8571,8.8911,511100.0
2008-06-17 11:30:00,10.46,10.46,10.41,10.42,354000.0,8.8911,8.8911,8.8486,8.8571,354000.0
2008-06-17 12:00:00,10.41,10.48,10.4,10.46,301400.0,8.8486,8.9081,8.8401,8.8911,301400.0
2008-06-17 12:30:00,10.46,10.53,10.44,10.51,389400.0,8.8911,8.9506,8.8741,8.9336,389400.0
2008-06-17 13:00:00,10.51,10.69,10.46,10.65,699900.0,8.9336,9.0866,8.8911,9.0526,699900.0
2008-06-17 13:30:00,10.66,10.71,10.65,10.69,658500.0,9.0611,9.1036,9.0526,9.0866,658500.0
2008-06-17 14:00:00,10.7,10.76,10.65,10.72,602000.0,9.0951,9.1461,9.0526,9.1121,602000.0
2008-06-17 14:30:00,10.72,10.77,10.69,10.75,336800.0,9.1121,9.1546,9.0866,9.1376,336800.0
2008-06-17 15:00:00,10.75,10.85,10.74,10.85,776300.0,9.1376,9.2226,9.1291,9.2226,776300.0
2008-06-17 15:30:00,10.85,10.99,10.84,10.93,2410000.0,9.2226,9.3416,9.2141,9.2906,2410000.0
2008-06-18 09:30:00,10.66,10.91,10.62,10.68,743600.0,9.0611,9.2736,9.0271,9.0781,743600.0
2008-06-18 10:00:00,10.68,10.84,10.66,10.78,964500.0,9.0781,9.2141,9.0611,9.1631,964500.0
2008-06-18 10:30:00,10.78,10.99,10.77,10.97,1092200.0,9.1631,9.3416,9.1546,9.3246,1092200.0
2008-06-18 11:00:00,10.97,11.23,10.95,11.14,1583400.0,9.3246,9.5456,9.3076,9.4691,1583400.0
2008-06-18 11:30:00,11.15,11.45,11.15,11.39,990400.0,9.4776,9.7326,9.4776,9.6816,990400.0
2008-06-18 12:00:00,11.39,11.43,11.13,11.13,549800.0,9.6816,9.7156,9.4606,9.4606,549800.0
2008-06-18 12:30:00,11.14,11.21,11.08,11.1,319800.0,9.4691,9.5286,9.4181,9.4351,319800.0
2008-06-18 13:00:00,11.11,11.11,10.94,11.02,470200.0,9.4436,9.4436,9.2991,9.3671,470200.0
2008-06-18 13:30:00,11.02,11.07,10.98,11.05,356200.0,9.3671,9.4096,9.3331,9.3926,356200.0
2008-06-18 14:00:00,11.05,11.24,11.05,11.19,645200.0,9.3926,9.5541,9.3926,9.5116,645200.0
2008-06-18 14:30:00,11.18,11.4,11.14,11.35,532900.0,9.5031,9.6901,9.4691,9.6476,532900.0
2008-06-18 15:00:00,11.35,11.36,11.27,11.31,601100.0,9.6476,9.6561,9.5796,9.6136,601100.0
2008-06-18 15:30:00,11.3,11.31,11.16,11.24,964200.0,9.6051,9.6136,9.4861,9.5541,964200.0
2008-06-19 09:30:00,11.26,11.26,11.0,11.13,609400.0,9.5711,9.5711,9.3501,9.4606,609400.0
2008-06-19 10:00:00,11.14,11.39,11.05,11.35,632800.0,9.4691,9.6816,9.3926,9.6476,632800.0
2008-06-19 10:30:00,11.35,11.6,11.34,11.59,657100.0,9.6476,9.8601,9.6391,9.8516,657100.0
2008-06-19 11:00:00,11.58,11.6,11.36,11.44,684800.0,9.8431,9.8601,9.6561,9.7241,684800.0
2008-06-19 11:30:00,11.45,11.54,11.41,11.51,301800.0,9.7326,9.8091,9.6986,9.7836,301800.0
2008-06-19 12:00:00,11.51,11.6,11.49,11.49,490300.0,9.7836,9.8601,9.7666,9.7666,490300.0
2008-06-19 12:30:00,11.48,11.55,11.44,11.51,386500.0,9.7581,9.8176,9.7241,9.7836,386500.0
2008-06-19 13:00:00,11.51,11.52,11.4,11.47,400700.0,9.7836,9.7921,9.6901,9.7496,400700.0
2008-06-19 13:30:00,11.48,11.49,11.4,11.45,330500.0,9.7581,9.7666,9.6901,9.7326,330500.0
2008-06-19 14:00:00,11.45,11.56,11.4,11.54,400400.0,9.7326,9.8261,9.6901,9.8091,400400.0
2008-06-19 14:30:00,11.53,11.64,11.49,11.64,750700.0,9.8006,9.8941,9.7666,9.8941,750700.0
2008-06-19 15:00:00,11.64,11.7,11.59,11.63,647700.0,9.8941,9.9451,9.8516,9.8856,647700.0
2008-06-19 15:30:00,11.63,11.7,11.59,11.64,812700.0,9.8856,9.9451,9.8516,9.8941,812700.0
2008-06-20 09:30:00,11.26,11.52,11.23,11.24,1124000.0,9.5711,9.7921,9.5456,9.5541,1124000.0
2008-06-20 10:00:00,11.24,11.35,11.14,11.31,532800.0,9.5541,9.6476,9.4691,9.6136,532800.0
2008-06-20 10:30:00,11.31,11.32,11.18,11.2,356500.0,9.6136,9.6221,9.5031,9.5201,356500.0
2008-06-20 11:00:00,11.2,11.4,11.18,11.25,420500.0,9.5201,9.6901,9.5031,9.5626,420500.0
2008-06-20 11:30:00,11.25,11.29,11.2,11.27,255600.0,9.5626,9.5966,9.5201,9.5796,255600.0
2008-06-20 12:00:00,11.27,11.3,11.23,11.27,122800.0,9.5796,9.6051,9.5456,9.5796,122800.0
2008-06-20 12:30:00,11.26,11.3,11.26,11.26,133100.0,9.5711,9.6051,9.5711,9.5711,133100.0
2008-06-20 13:00:00,11.26,11.35,11.21,11.23,209800.0,9.5711,9.6476,9.5286,9.5456,209800.0
2008-06-20 13:30:00,11.22,11.23,11.15,11.2,175700.0,9.5371,9.5456,9.4776,9.5201,175700.0
2008-06-20 14:00:00,11.2,11.22,11.11,11.13,361100.0,9.5201,9.5371,9.4436,9.4606,361100.0
2008-06-20 14:30:00,11.12,11.16,11.1,11.11,257400.0,9.4521,9.4861,9.4351,9.4436,257400.0
2008-06-20 15:00:00,11.1,11.2,11.08,11.17,383800.0,9.4351,9.5201,9.4181,9.4946,383800.0
2008-06-20 15:30:00,11.17,11.24,11.14,11.19,549200.0,9.4946,9.5541,9.4691,9.5116,549200.0
2008-06-23 09:30:00,11.18,11.4,10.75,10.8,510800.0,9.5031,9.6901,9.1376,9.1801,510800.0
2008-06-23 10:00:00,10.81,10.93,10.71,10.72,861400.0,9.1886,9.2906,9.1036,9.1121,861400.0
2008-06-23 10:30:00,10.72,10.81,10.7,10.74,686100.0,9.1121,9.1886,9.0951,9.1291,686100.0
2008-06-23 11:00:00,10.73,10.76,10.67,10.69,622300.0,9.1206,9.1461,9.0696,9.0866,622300.0
2008-06-23 11:30:00,10.7,10.73,10.62,10.66,568000.0,9.0951,9.1206,9.0271,9.0611,568000.0
2008-06-23 12:00:00,10.66,10.7,10.56,10.56,542200.0,9.0611,9.0951,8.9761,8.9761,542200.0
2008-06-23 12:30:00,10.56,10.59,10.49,10.51,487100.0,8.9761,9.0016,8.9166,8.9336,487100.0
2008-06-23 13:00:00,10.51,10.65,10.51,10.64,463800.0,8.9336,9.0526,8.9336,9.0441,463800.0
2008-06-23 13:30:00,10.64,10.8,10.61,10.71,751500.0,9.0441,9.1801,9.0186,9.1036,751500.0
2008-06-23 14:00:00,10.71,10.74,10.58,10.59,882700.0,9.1036,9.1291,8.9931,9.0016,882700.0
2008-06-23 14:30:00,10.58,10.61,10.5,10.55,714600.0,8.9931,9.0186,8.9251,8.9676,714600.0
2008-06-23 15:00:00,10.56,10.56,10.43,10.47,461000.0,8.9761,8.9761,8.8656,8.8996,461000.0
2008-06-23 15:30:00,10.46,10.53,10.44,10.51,923200.0,8.8911,8.9506,8.8741,8.9336,923200.0
2008-06-24 09:30:00,11.01,11.01,10.39,10.39,1286900.0,9.3586,9.3586,8.8316,8.8316,1286900.0
2008-06-24 10:00:00,10.39,10.62,10.31,10.52,1084600.0,8.8316,9.0271,8.7636,8.9421,1084600.0
2008-06-24 10:30:00,10.53,10.87,10.52,10.86,567600.0,8.9506,9.2396,8.9421,9.2311,567600.0
2008-06-24 11:00:00,10.87,11.03,10.81,10.93,733800.0,9.2396,9.3756,9.1886,9.2906,733800.0
2008-06-24 11:30:00,10.93,11.34,10.89,11.3,893500.0,9.2906,9.6391,9.2566,9.6051,893500.0
2008-06-24 12:00:00,11.3,11.51,11.28,11.5,939300.0,9.6051,9.7836,9.5881,9.7751,939300.0
2008-06-24 12:30:00,11.5,11.57,11.36,11.41,973800.0,9.7751,9.8346,9.6561,9.6986,973800.0
2008-06-24 13:00:00,11.42,11.46,11.24,11.25,797400.0,9.7071,9.7411,9.5541,9.5626,797400.0
2008-06-24 13:30:00,11.25,11.29,11.16,11.23,413400.0,9.5626,9.5966,9.4861,9.5456,413400.0
2008-06-24 14:00:00,11.24,11.33,11.24,11.26,391300.0,9.5541,9.6306,9.5541,9.5711,391300.0
2008-06-24 14:30:00,11.26,11.27,11.1,11.11,357700.0,9.5711,9.5796,9.4351,9.4436,357700.0
2008-06-24 15:00:00,11.1,11.17,11.09,11.12,391500.0,9.4351,9.4946,9.4266,9.4521,391500.0
2008-06-24 15:30:00,11.12,11.13,11.01,11.05,859700.0,9.4521,9.4606,9.3586,9.3926,859700.0
2008-06-25 09:30:00,11.26,11.37,11.03,11.32,501500.0,9.5711,9.6646,9.3756,9.6221,501500.0
2008-06-25 10:00:00,11.32,11.52,11.28,11.46,1129500.0,9.6221,9.7921,9.5881,9.7411,1129500.0
2008-06-25 10:30:00,11.46,11.65,11.42,11.6,972000.0,9.7411,9.9026,9.7071,9.8601,972000.0
2008-06-25 11:00:00,11.6,11.79,11.59,11.72,732400.0,9.8601,10.0216,9.8516,9.9621,732400.0
2008-06-25 11:30:00,11.72,11.72,11.49,11.62,421000.0,9.9621,9.9621,9.7666,9.8771,421000.0
2008-06-25 12:00:00,11.61,11.71,11.53,11.65,193000.0,9.8686,9.9536,9.8006,9.9026,193000.0
2008-06-25 12:30:00,11.65,11.68,11.54,11.54,200900.0,9.9026,9.9281,9.8091,9.8091,200900.0
2008-06-25 13:00:00,11.54,11.55,11.46,11.46,183800.0,9.8091,9.8176,9.7411,9.7411,183800.0
2008-06-25 13:30:00,11.46,11.6,11.45,11.46,345600.0,9.7411,9.8601,9.7326,9.7411,345600.0
2008-06-25 14:00:00,11.46,11.52,11.22,11.23,1268000.0,9.7411,9.7921,9.5371,9.5456,1268000.0
2008-06-25 14:30:00,11.22,11.37,11.16,11.27,1305300.0,9.5371,9.6646,9.4861,9.5796,1305300.0
2008-06-25 15:00:00,11.26,11.4,11.05,11.09,1116000.0,9.5711,9.6901,9.3926,9.4266,1116000.0
2008-06-25 15:30:00,11.1,11.14,10.98,11.1,961900.0,9.4351,9.4691,9.3331,9.4351,961900.0
2008-06-26 09:30:00,10.94,11.0,10.4,10.44,884900.0,9.2991,9.3501,8.8401,8.8741,884900.0
2008-06-26 10:00:00,10.45,10.6,10.37,10.5,775200.0,8.8826,9.0101,8.8146,8.9251,775200.0
2008-06-26 10:30:00,10.5,10.56,10.46,10.5,1095000.0,8.9251,8.9761,8.8911,8.9251,1095000.0
2008-06-26 11:00:00,10.49,10.52,10.32,10.33,957000.0,8.9166,8.9421,8.7721,8.7806,957000.0
2008-06-26 11:30:00,10.33,10.55,10.31,10.55,759900.0,8.7806,8.9676,8.7636,8.9676,759900.0
2008-06-26 12:00:00,10.54,10.57,10.45,10.46,434600.0,8.9591,8.9846,8.8826,8.8911,434600.0
2008-06-26 12:30:00,10.46,10.46,10.3,10.35,741000.0,8.8911,8.8911,8.7551,8.7976,741000.0
2008-06-26 13:00:00,10.35,10.54,10.35,10.5,804000.0,8.7976,8.9591,8.7976,8.9251,804000.0
2008-06-26 13:30:00,10.5,10.57,10.48,10.53,387200.0,8.9251,8.9846,8.9081,8.9506,387200.0
2008-06-26 14:00:00,10.52,10.66,10.35,10.39,764500.0,8.9421,9.0611,8.7976,8.8316,764500.0
2008-06-26 14:30:00,10.39,10.46,10.33,10.4,622300.0,8.8316,8.8911,8.7806,8.8401,622300.0
2008-06-26 15:00:00,10.41,10.55,10.36,10.49,594200.0,8.8486,8.9676,8.8061,8.9166,594200.0
2008-06-26 15:30:00,10.49,10.49,10.33,10.36,924500.0,8.9166,8.9166,8.7806,8.8061,924500.0
2008-06-27 09:30:00,10.4,10.4,10.07,10.19,735500.0,8.8401,8.8401,8.5596,8.6616,735500.0
2008-06-27 10:00:00,10.19,10.28,10.1,10.1,868900.0,8.6616,8.7381,8.5851,8.5851,868900.0
2008-06-27 10:30:00,10.11,10.22,9.93,9.98,795200.0,8.5936,8.6871,8.4406,8.4831,795200.0
2008-06-27 11:00:00,9.98,10.08,9.92,10.04,525900.0,8.4831,8.5681,8.4321,8.5341,525900.0
2008-06-27 11:30:00,10.05,10.15,10.0,10.14,364600.0,8.5426,8.6276,8.5001,8.6191,364600.0
2008-06-27 12:00:00,10.15,10.29,10.12,10.23,483300.0,8.6276,8.7466,8.6021,8.6956,483300.0
2008-06-27 12:30:00,10.23,10.25,10.13,10.17,452600.0,8.6956,8.7126,8.6106,8.6446,452600.0
2008-06-27 13:00:00,10.18,10.18,9.94,9.95,607800.0,8.6531,8.6531,8.4491,8.4576,607800.0
2008-06-27 13:30:00,9.96,9.96,9.83,9.87,755700.0,8.4661,8.4661,8.3556,8.3896,755700.0
2008-06-27 14:00:00,9.87,10.1,9.83,10.1,530300.0,8.3896,8.5851,8.3556,8.5851,530300.0
2008-06-27 14:30:00,10.09,10.15,10.04,10.14,571700.0,8.5766,8.6276,8.5341,8.6191,571700.0
2008-06-27 15:00:00,10.14,10.23,10.07,10.09,881500.0,8.6191,8.6956,8.5596,8.5766,881500.0
2008-06-27 15:30:00,10.09,10.15,10.05,10.11,845600.0,8.5766,8.6276,8.5426,8.5936,845600.0
2008-06-30 09:30:00,10.24,10.25,9.72,9.73,684600.0,8.7041,8.7126,8.2621,8.2706,684600.0
2008-06-30 10:00:00,9.73,9.91,9.71,9.9,601200.0,8.2706,8.4236,8.2536,8.4151,601200.0
2008-06-30 10:30:00,9.9,9.94,9.81,9.91,565700.0,8.4151,8.4491,8.3386,8.4236,565700.0
2008-06-30 11:00:00,9.91,10.1,9.83,10.08,337900.0,8.4236,8.5851,8.3556,8.5681,337900.0
2008-06-30 11:30:00,10.08,10.08,9.9,9.95,311700.0,8.5681,8.5681,8.4151,8.4576,311700.0
2008-06-30 12:00:00,9.96,10.01,9.92,9.99,339900.0,8.4661,8.5086,8.4321,8.4916,339900.0
2008-06-30 12:30:00,10.0,10.02,9.86,9.86,432000.0,8.5001,8.5171,8.3811,8.3811,432000.0
2008-06-30 13:00:00,9.87,9.89,9.8,9.81,233600.0,8.3896,8.4066,8.3301,8.3386,233600.0
2008-06-30 13:30:00,9.81,9.81,9.74,9.78,373800.0,8.3386,8.3386,8.2791,8.3131,373800.0
2008-06-30 14:00:00,9.79,9.85,9.74,9.77,294700.0,8.3216,8.3726,8.2791,8.3046,294700.0
2008-06-30 14:30:00,9.78,9.78,9.7,9.73,337100.0,8.3131,8.3131,8.2451,8.2706,337100.0
2008-06-30 15:00:00,9.74,9.82,9.72,9.73,875300.0,8.2791,8.3471,8.2621,8.2706,875300.0
2008-06-30 15:30:00,9.73,9.74,9.57,9.62,3606400.0,8.2706,8.2791,8.1346,8.1771,3606400.0
2008-07-01 09:30:00,9.4,9.52,9.22,9.48,1026500.0,7.9901,8.0921,7.8371,8.0581,1026500.0
2008-07-01 10:00:00,9.48,9.69,9.43,9.6,1329200.0,8.0581,8.2366,8.0156,8.1601,1329200.0
2008-07-01 10:30:00,9.6,9.67,9.51,9.65,1060300.0,8.1601,8.2196,8.0836,8.2026,1060300.0
2008-07-01 11:00:00,9.65,9.68,9.33,9.33,943100.0,8.2026,8.2281,7.9306,7.9306,943100.0
2008-07-01 11:30:00,9.33,9.4,9.27,9.32,684900.0,7.9306,7.9901,7.8796,7.9221,684900.0
2008-07-01 12:00:00,9.32,9.43,9.24,9.27,1150300.0,7.9221,8.0156,7.8541,7.8796,1150300.0
2008-07-01 12:30:00,9.28,9.33,9.15,9.31,894100.0,7.8881,7.9306,7.7776,7.9136,894100.0
2008-07-01 13:00:00,9.31,9.39,9.18,9.36,772700.0,7.9136,7.9816,7.8031,7.9561,772700.0
2008-07-01 13:30:00,9.35,9.48,9.32,9.44,633800.0,7.9476,8.0581,7.9221,8.0241,633800.0
2008-07-01 14:00:00,9.44,9.65,9.4,9.54,1059900.0,8.0241,8.2026,7.9901,8.1091,1059900.0
2008-07-01 14:30:00,9.54,9.74,9.49,9.72,1337300.0,8.1091,8.2791,8.0666,8.2621,1337300.0
2008-07-01 15:00:00,9.72,9.79,9.58,9.67,1178100.0,8.2621,8.3216,8.1431,8.2196,1178100.0
2008-07-01 15:30:00,9.67,9.82,9.66,9.82,881000.0,8.2196,8.3471,8.2111,8.3471,881000.0
2008-07-02 09:30:00,9.75,9.92,9.62,9.72,522000.0,8.2876,8.4321,8.1771,8.2621,522000.0
2008-07-02 10:00:00,9.72,9.84,9.63,9.8,704600.0,8.2621,8.3641,8.1856,8.3301,704600.0
2008-07-02 10:30:00,9.8,9.96,9.71,9.88,613000.0,8.3301,8.4661,8.2536,8.3981,613000.0
2008-07-02 11:00:00,9.88,9.96,9.78,9.78,408700.0,8.3981,8.4661,8.3131,8.3131,408700.0
2008-07-02 11:30:00,9.77,9.81,9.55,9.61,420400.0,8.3046,8.3386,8.1176,8.1686,420400.0
2008-07-02 12:00:00,9.62,9.69,9.6,9.63,293500.0,8.1771,8.2366,8.1601,8.1856,293500.0
2008-07-02 12:30:00,9.64,9.74,9.62,9.65,348700.0,8.1941,8.2791,8.1771,8.2026,348700.0
2008-07-02 13:00:00,9.64,9.69,9.56,9.68,233500.0,8.1941,8.2366,8.1261,8.2281,233500.0
2008-07-02 13:30:00,9.68,9.77,9.65,9.73,304200.0,8.2281,8.3046,8.2026,8.2706,304200.0
2008-07-02 14:00:00,9.73,9.76,9.59,9.6,441700.0,8.2706,8.2961,8.1516,8.1601,441700.0
2008-07-02 14:30:00,9.6,9.64,9.5,9.53,548800.0,8.1601,8.1941,8.0751,8.1006,548800.0
2008-07-02 15:00:00,9.52,9.53,9.38,9.45,799700.0,8.0921,8.1006,7.9731,8.0326,799700.0
2008-07-02 15:30:00,9.45,9.5,9.33,9.35,825300.0,8.0326,8.0751,7.9306,7.9476,825300.0
2008-07-03 08:30:00,9.8,9.8,9.8,9.8,400.0,8.3301,8.3301,8.3301,8.3301,400.0
2008-07-03 09:00:00,9.8,9.8,9.8,9.8,0.0,8.3301,8.3301,8.3301,8.3301,0.0
2008-07-03 09:30:00,9.38,9.51,9.12,9.26,601000.0,7.9731,8.0836,7.7521,7.8711,601000.0
2008-07-03 10:00:00,9.26,9.44,9.15,9.44,1021200.0,7.8711,8.0241,7.7776,8.0241,1021200.0
2008-07-03 10:30:00,9.44,9.58,9.4,9.56,792600.0,8.0241,8.1431,7.9901,8.1261,792600.0
2008-07-03 11:00:00,9.56,9.79,9.53,9.79,994000.0,8.1261,8.3216,8.1006,8.3216,994000.0
2008-07-03 11:30:00,9.79,9.79,9.63,9.74,488100.0,8.3216,8.3216,8.1856,8.2791,488100.0
2008-07-03 12:00:00,9.74,9.75,9.62,9.73,419400.0,8.2791,8.2876,8.1771,8.2706,419400.0
2008-07-03 12:30:00,9.73,9.8,9.64,9.72,1029600.0,8.2706,8.3301,8.1941,8.2621,1029600.0
2008-07-07 09:30:00,9.71,9.95,9.53,9.54,464600.0,8.2536,8.4576,8.1006,8.1091,464600.0
2008-07-07 10:00:00,9.54,9.57,9.41,9.44,366400.0,8.1091,8.1346,7.9986,8.0241,366400.0
2008-07-07 10:30:00,9.44,9.54,9.27,9.27,333800.0,8.0241,8.1091,7.8796,7.8796,333800.0
2008-07-07 11:00:00,9.27,9.31,9.22,9.24,508500.0,7.8796,7.9136,7.8371,7.8541,508500.0
2008-07-07 11:30:00,9.24,9.32,9.17,9.32,556100.0,7.8541,7.9221,7.7946,7.9221,556100.0
2008-07-07 12:00:00,9.32,9.36,9.07,9.08,324300.0,7.9221,7.9561,7.7096,7.7181,324300.0
2008-07-07 12:30:00,9.09,9.15,8.81,8.83,811600.0,7.7266,7.7776,7.4886,7.5056,811600.0
2008-07-07 13:00:00,8.83,8.96,8.75,8.87,768500.0,7.5056,7.6161,7.4376,7.5396,768500.0
2008-07-07 13:30:00,8.86,8.89,8.74,8.77,423800.0,7.5311,7.5566,7.4291,7.4546,423800.0
2008-07-07 14:00:00,8.77,8.93,8.75,8.9,567800.0,7.4546,7.5906,7.4376,7.5651,567800.0
2008-07-07 14:30:00,8.9,8.96,8.88,8.93,438700.0,7.5651,7.6161,7.5481,7.5906,438700.0
2008-07-07 15:00:00,8.93,9.23,8.93,9.23,993600.0,7.5906,7.8456,7.5906,7.8456,993600.0
2008-07-07 15:30:00,9.23,9.34,9.11,9.13,888100.0,7.8456,7.9391,7.7436,7.7606,888100.0
2008-07-08 09:30:00,9.07,9.5,9.05,9.26,1062000.0,7.7096,8.0751,7.6926,7.8711,1062000.0
2008-07-08 10:00:00,9.25,9.29,9.0,9.19,1014400.0,7.8626,7.8966,7.6501,7.8116,1014400.0
2008-07-08 10:30:00,9.19,9.21,8.93,9.07,454200.0,7.8116,7.8286,7.5906,7.7096,454200.0
2008-07-08 11:00:00,9.07,9.37,9.07,9.35,485000.0,7.7096,7.9646,7.7096,7.9476,485000.0
2008-07-08 11:30:00,9.36,9.4,9.27,9.35,363400.0,7.9561,7.9901,7.8796,7.9476,363400.0
2008-07-08 12:00:00,9.35,9.44,9.33,9.39,411100.0,7.9476,8.0241,7.9306,7.9816,411100.0
2008-07-08 12:30:00,9.39,9.47,9.3,9.35,401400.0,7.9816,8.0496,7.9051,7.9476,401400.0
2008-07-08 13:00:00,9.36,9.44,9.28,9.37,428200.0,7.9561,8.0241,7.8881,7.9646,428200.0
2008-07-08 13:30:00,9.37,9.42,9.31,9.36,504800.0,7.9646,8.0071,7.9136,7.9561,504800.0
2008-07-08 14:00:00,9.36,9.53,9.34,9.53,568900.0,7.9561,8.1006,7.9391,8.1006,568900.0
2008-07-08 14:30:00,9.52,9.65,9.49,9.64,501600.0,8.0921,8.2026,8.0666,8.1941,501600.0
2008-07-08 15:00:00,9.65,9.9,9.62,9.89,1097800.0,8.2026,8.4151,8.1771,8.4066,1097800.0
2008-07-08 15:30:00,9.9,10.19,9.89,10.17,1486700.0,8.4151,8.6616,8.4066,8.6446,1486700.0
2008-07-09 09:30:00,10.3,10.83,10.15,10.74,2264600.0,8.7551,9.2056,8.6276,9.1291,2264600.0
2008-07-09 10:00:00,10.74,10.84,10.49,10.55,1315700.0,9.1291,9.2141,8.9166,8.9676,1315700.0
2008-07-09 10:30:00,10.55,10.55,10.33,10.4,1129300.0,8.9676,8.9676,8.7806,8.8401,1129300.0
2008-07-09 11:00:00,10.41,10.73,10.39,10.7,794900.0,8.8486,9.1206,8.8316,9.0951,794900.0
2008-07-09 11:30:00,10.71,10.72,10.42,10.51,763600.0,9.1036,9.1121,8.8571,8.9336,763600.0
2008-07-09 12:00:00,10.51,10.55,10.37,10.48,726000.0,8.9336,8.9676,8.8146,8.9081,726000.0
2008-07-09 12:30:00,10.48,10.51,10.38,10.45,711100.0,8.9081,8.9336,8.8231,8.8826,711100.0
2008-07-09 13:00:00,10.46,10.46,10.36,10.41,758100.0,8.8911,8.8911,8.8061,8.8486,758100.0
2008-07-09 13:30:00,10.41,10.45,10.36,10.41,504300.0,8.8486,8.8826,8.8061,8.8486,504300.0
2008-07-09 14:00:00,10.4,10.42,10.26,10.26,1081300.0,8.8401,8.8571,8.7211,8.7211,1081300.0
2008-07-09 14:30:00,10.26,10.28,10.04,10.07,880300.0,8.7211,8.7381,8.5341,8.5596,880300.0
2008-07-09 15:00:00,10.07,10.07,9.91,9.95,787200.0,8.5596,8.5596,8.4236,8.4576,787200.0
2008-07-09 15:30:00,9.96,9.97,9.78,9.79,1085200.0,8.4661,8.4746,8.3131,8.3216,1085200.0
2008-07-10 09:30:00,9.85,9.89,9.51,9.78,779500.0,8.3726,8.4066,8.0836,8.3131,779500.0
2008-07-10 10:00:00,9.78,9.85,9.43,9.53,573800.0,8.3131,8.3726,8.0156,8.1006,573800.0
2008-07-10 10:30:00,9.53,9.59,9.41,9.49,670000.0,8.1006,8.1516,7.9986,8.0666,670000.0
2008-07-10 11:00:00,9.5,9.55,9.4,9.48,478500.0,8.0751,8.1176,7.9901,8.0581,478500.0
2008-07-10 11:30:00,9.48,9.57,9.43,9.49,490200.0,8.0581,8.1346,8.0156,8.0666,490200.0
2008-07-10 12:00:00,9.49,9.52,9.39,9.4,689600.0,8.0666,8.0921,7.9816,7.9901,689600.0
2008-07-10 12:30:00,9.39,9.42,9.34,9.37,576000.0,7.9816,8.0071,7.9391,7.9646,576000.0
2008-07-10 13:00:00,9.36,9.43,9.33,9.42,635100.0,7.9561,8.0156,7.9306,8.0071,635100.0
2008-07-10 13:30:00,9.42,9.56,9.36,9.37,2183200.0,8.0071,8.1261,7.9561,7.9646,2183200.0
2008-07-10 14:00:00,9.37,9.44,9.0,9.11,895100.0,7.9646,8.0241,7.6501,7.7436,895100.0
2008-07-10 14:30:00,9.11,9.13,8.93,8.98,836900.0,7.7436,7.7606,7.5906,7.6331,836900.0
2008-07-10 15:00:00,8.99,9.14,8.96,9.02,804500.0,7.6416,7.7691,7.6161,7.6671,804500.0
2008-07-10 15:30:00,9.01,9.12,8.94,9.09,1092400.0,7.6586,7.7521,7.5991,7.7266,1092400.0
2008-07-11 09:30:00,8.89,9.25,8.65,9.08,1708000.0,7.5566,7.8626,7.3526,7.7181,1708000.0
2008-07-11 10:00:00,9.07,9.12,8.82,8.88,1353900.0,7.7096,7.7521,7.4971,7.5481,1353900.0
2008-07-11 10:30:00,8.87,8.9,8.61,8.79,961700.0,7.5396,7.5651,7.3186,7.4716,961700.0
2008-07-11 11:00:00,8.79,8.83,8.7,8.71,728200.0,7.4716,7.5056,7.3951,7.4036,728200.0
2008-07-11 11:30:00,8.7,8.77,8.64,8.67,785000.0,7.3951,7.4546,7.3441,7.3696,785000.0
2008-07-11 12:00:00,8.67,8.71,8.5,8.52,685000.0,7.3696,7.4036,7.2251,7.2421,685000.0
2008-07-11 12:30:00,8.52,8.54,8.42,8.45,1177600.0,7.2421,7.2591,7.1571,7.1826,1177600.0
2008-07-11 13:00:00,8.44,8.81,8.42,8.79,1040600.0,7.1741,7.4886,7.1571,7.4716,1040600.0
2008-07-11 13:30:00,8.78,9.0,8.5,8.89,1286300.0,7.4631,7.6501,7.2251,7.5566,1286300.0
2008-07-11 14:00:00,8.89,9.13,8.85,8.92,1377300.0,7.5566,7.7606,7.5226,7.5821,1377300.0
2008-07-11 14:30:00,8.93,9.22,8.82,9.21,1044100.0,7.5906,7.8371,7.4971,7.8286,1044100.0
2008-07-11 15:00:00,9.21,9.39,8.8,8.82,1698700.0,7.8286,7.9816,7.4801,7.4971,1698700.0
2008-07-11 15:30:00,8.82,8.91,8.7,8.87,1316200.0,7.4971,7.5736,7.3951,7.5396,1316200.0
2008-07-14 09:30:00,9.24,9.44,9.12,9.26,1256400.0,7.8541,8.0241,7.7521,7.8711,1256400.0
2008-07-14 10:00:00,9.25,9.46,9.16,9.22,995000.0,7.8626,8.0411,7.7861,7.8371,995000.0
2008-07-14 10:30:00,9.23,9.38,9.21,9.38,531800.0,7.8456,7.9731,7.8286,7.9731,531800.0
2008-07-14 11:00:00,9.38,9.38,9.1,9.16,784800.0,7.9731,7.9731,7.7351,7.7861,784800.0
2008-07-14 11:30:00,9.16,9.27,9.01,9.11,532900.0,7.7861,7.8796,7.6586,7.7436,532900.0
2008-07-14 12:00:00,9.11,9.11,8.92,8.99,570000.0,7.7436,7.7436,7.5821,7.6416,570000.0
2008-07-14 12:30:00,9.0,9.1,8.92,9.08,566000.0,7.6501,7.7351,7.5821,7.7181,566000.0
2008-07-14 13:00:00,9.09,9.09,8.9,8.92,582900.0,7.7266,7.7266,7.5651,7.5821,582900.0
2008-07-14 13:30:00,8.92,9.09,8.88,9.03,428900.0,7.5821,7.7266,7.5481,7.6756,428900.0
2008-07-14 14:00:00,9.03,9.14,9.02,9.12,514000.0,7.6756,7.7691,7.6671,7.7521,514000.0
2008-07-14 14:30:00,9.13,9.15,9.02,9.1,515800.0,7.7606,7.7776,7.6671,7.7351,515800.0
2008-07-14 15:00:00,9.1,9.29,9.08,9.25,882500.0,7.7351,7.8966,7.7181,7.8626,882500.0
2008-07-14 15:30:00,9.25,9.39,9.23,9.29,2169400.0,7.8626,7.9816,7.8456,7.8966,2169400.0
2008-07-15 09:30:00,9.01,9.18,8.58,8.59,1126700.0,7.6586,7.8031,7.2931,7.3016,1126700.0
2008-07-15 10:00:00,8.59,8.6,8.31,8.44,1453300.0,7.3016,7.3101,7.0636,7.1741,1453300.0
2008-07-15 10:30:00,8.43,8.59,8.37,8.54,1095400.0,7.1656,7.3016,7.1146,7.2591,1095400.0
2008-07-15 11:00:00,8.55,8.8,8.54,8.62,1480900.0,7.2676,7.4801,7.2591,7.3271,1480900.0
2008-07-15 11:30:00,8.62,8.83,8.56,8.77,1143500.0,7.3271,7.5056,7.2761,7.4546,1143500.0
2008-07-15 12:00:00,8.76,9.12,8.7,9.05,891000.0,7.4461,7.7521,7.3951,7.6926,891000.0
2008-07-15 12:30:00,9.05,9.23,9.04,9.2,796400.0,7.6926,7.8456,7.6841,7.8201,796400.0
2008-07-15 13:00:00,9.2,9.27,8.7,9.12,984800.0,7.8201,7.8796,7.3951,7.7521,984800.0
2008-07-15 13:30:00,9.12,9.22,9.04,9.17,618600.0,7.7521,7.8371,7.6841,7.7946,618600.0
2008-07-15 14:00:00,9.16,9.26,9.11,9.19,821500.0,7.7861,7.8711,7.7436,7.8116,821500.0
2008-07-15 14:30:00,9.19,9.29,9.18,9.26,506200.0,7.8116,7.8966,7.8031,7.8711,506200.0
2008-07-15 15:00:00,9.26,9.42,9.25,9.27,778800.0,7.8711,8.0071,7.8626,7.8796,778800.0
2008-07-15 15:30:00,9.27,9.28,9.09,9.12,1345100.0,7.8796,7.8881,7.7266,7.7521,1345100.0
2008-07-16 09:30:00,9.12,9.46,9.0,9.33,933100.0,7.7521,8.0411,7.6501,7.9306,933100.0
2008-07-16 10:00:00,9.33,9.57,9.27,9.37,803500.0,7.9306,8.1346,7.8796,7.9646,803500.0
2008-07-16 10:30:00,9.4,9.64,9.33,9.61,787200.0,7.9901,8.1941,7.9306,8.1686,787200.0
2008-07-16 11:00:00,9.62,9.78,9.58,9.6,462800.0,8.1771,8.3131,8.1431,8.1601,462800.0
2008-07-16 11:30:00,9.6,9.65,9.48,9.64,476800.0,8.1601,8.2026,8.0581,8.1941,476800.0
2008-07-16 12:00:00,9.63,9.82,9.61,9.82,814600.0,8.1856,8.3471,8.1686,8.3471,814600.0
2008-07-16 12:30:00,9.82,9.94,9.78,9.87,484400.0,8.3471,8.4491,8.3131,8.3896,484400.0
2008-07-16 13:00:00,9.86,10.14,9.84,10.11,731100.0,8.3811,8.6191,8.3641,8.5936,731100.0
2008-07-16 13:30:00,10.12,10.22,10.04,10.2,871700.0,8.6021,8.6871,8.5341,8.6701,871700.0
2008-07-16 14:00:00,10.19,10.43,10.08,10.4,972400.0,8.6616,8.8656,8.5681,8.8401,972400.0
2008-07-16 14:30:00,10.41,10.59,10.38,10.57,885300.0,8.8486,9.0016,8.8231,8.9846,885300.0
2008-07-16 15:00:00,10.56,10.66,10.52,10.65,519200.0,8.9761,9.0611,8.9421,9.0526,519200.0
2008-07-16 15:30:00,10.66,10.84,10.65,10.68,1479000.0,9.0611,9.2141,9.0526,9.0781,1479000.0
2008-07-17 09:30:00,11.47,11.55,11.04,11.08,2516800.0,9.7496,9.8176,9.3841,9.4181,2516800.0
2008-07-17 10:00:00,11.09,11.2,10.53,10.69,1849200.0,9.4266,9.5201,8.9506,9.0866,1849200.0
2008-07-17 10:30:00,10.7,10.7,10.5,10.63,1762000.0,9.0951,9.0951,8.9251,9.0356,1762000.0
2008-07-17 11:00:00,10.63,10.68,10.1,10.25,1584700.0,9.0356,9.0781,8.5851,8.7126,1584700.0
2008-07-17 11:30:00,10.25,10.83,10.24,10.8,1251200.0,8.7126,9.2056,8.7041,9.1801,1251200.0
2008-07-17 12:00:00,10.8,10.98,10.68,10.89,923800.0,9.1801,9.3331,9.0781,9.2566,923800.0
2008-07-17 12:30:00,10.9,10.93,10.67,10.84,962500.0,9.2651,9.2906,9.0696,9.2141,962500.0
2008-07-17 13:00:00,10.85,11.07,10.81,11.07,888800.0,9.2226,9.4096,9.1886,9.4096,888800.0
2008-07-17 13:30:00,11.07,11.35,11.06,11.32,964400.0,9.4096,9.6476,9.4011,9.6221,964400.0
2008-07-17 14:00:00,11.32,11.53,11.31,11.5,1013100.0,9.6221,9.8006,9.6136,9.7751,1013100.0
2008-07-17 14:30:00,11.5,11.5,11.21,11.36,1031700.0,9.7751,9.7751,9.5286,9.6561,1031700.0
2008-07-17 15:00:00,11.36,11.48,11.35,11.48,1111000.0,9.6561,9.7581,9.6476,9.7581,1111000.0
2008-07-17 15:30:00,11.47,11.5,11.3,11.38,1124900.0,9.7496,9.7751,9.6051,9.6731,1124900.0
2008-07-18 09:30:00,11.24,11.59,10.84,11.17,1834100.0,9.5541,9.8516,9.2141,9.4946,1834100.0
2008-07-18 10:00:00,11.17,11.26,11.0,11.21,772800.0,9.4946,9.5711,9.3501,9.5286,772800.0
2008-07-18 10:30:00,11.21,11.6,11.1,11.44,771700.0,9.5286,9.8601,9.4351,9.7241,771700.0
2008-07-18 11:00:00,11.44,11.87,11.44,11.8,1120400.0,9.7241,10.0896,9.7241,10.0301,1120400.0
2008-07-18 11:30:00,11.8,11.8,11.44,11.48,650000.0,10.0301,10.0301,9.7241,9.7581,650000.0
2008-07-18 12:00:00,11.48,11.57,11.25,11.3,748000.0,9.7581,9.8346,9.5626,9.6051,748000.0
2008-07-18 12:30:00,11.3,11.32,11.17,11.22,514900.0,9.6051,9.6221,9.4946,9.5371,514900.0
2008-07-18 13:00:00,11.22,11.48,11.22,11.39,528600.0,9.5371,9.7581,9.5371,9.6816,528600.0
2008-07-18 13:30:00,11.38,11.56,11.3,11.36,370400.0,9.6731,9.8261,9.6051,9.6561,370400.0
2008-07-18 14:00:00,11.37,11.49,11.25,11.43,328700.0,9.6646,9.7666,9.5626,9.7156,328700.0
2008-07-18 14:30:00,11.43,11.44,11.31,11.34,340800.0,9.7156,9.7241,9.6136,9.6391,340800.0
2008-07-18 15:00:00,11.34,11.42,11.22,11.35,676900.0,9.6391,9.7071,9.5371,9.6476,676900.0
2008-07-18 15:30:00,11.35,11.42,11.3,11.37,834800.0,9.6476,9.7071,9.6051,9.6646,834800.0
2008-07-21 09:30:00,11.4,11.89,11.4,11.87,936000.0,9.6901,10.1066,9.6901,10.0896,936000.0
2008-07-21 10:00:00,11.86,11.88,11.6,11.61,839100.0,10.0811,10.0981,9.8601,9.8686,839100.0
2008-07-21 10:30:00,11.61,11.85,11.58,11.75,455100.0,9.8686,10.0726,9.8431,9.9876,455100.0
2008-07-21 11:00:00,11.74,11.75,11.56,11.61,479500.0,9.9791,9.9876,9.8261,9.8686,479500.0
2008-07-21 11:30:00,11.61,11.62,11.32,11.32,702000.0,9.8686,9.8771,9.6221,9.6221,702000.0
2008-07-21 12:00:00,11.33,11.53,11.31,11.49,419200.0,9.6306,9.8006,9.6136,9.7666,419200.0
2008-07-21 12:30:00,11.49,11.61,11.49,11.51,394300.0,9.7666,9.8686,9.7666,9.7836,394300.0
2008-07-21 13:00:00,11.51,11.6,11.35,11.59,388000.0,9.7836,9.8601,9.6476,9.8516,388000.0
2008-07-21 13:30:00,11.6,11.8,11.59,11.78,518700.0,9.8601,10.0301,9.8516,10.0131,518700.0
2008-07-21 14:00:00,11.79,11.8,11.51,11.52,517300.0,10.0216,10.0301,9.7836,9.7921,517300.0
2008-07-21 14:30:00,11.52,11.58,11.48,11.53,270300.0,9.7921,9.8431,9.7581,9.8006,270300.0
2008-07-21 15:00:00,11.54,11.68,11.5,11.66,761000.0,9.8091,9.9281,9.7751,9.9111,761000.0
2008-07-21 15:30:00,11.67,11.78,11.65,11.71,926400.0,9.9196,10.0131,9.9026,9.9536,926400.0
2008-07-22 09:30:00,11.45,11.54,11.13,11.24,1380000.0,9.7326,9.8091,9.4606,9.5541,1380000.0
2008-07-22 10:00:00,11.25,11.56,11.18,11.24,990500.0,9.5626,9.8261,9.5031,9.5541,990500.0
2008-07-22 10:30:00,11.24,11.49,11.24,11.31,613100.0,9.5541,9.7666,9.5541,9.6136,613100.0
2008-07-22 11:00:00,11.31,11.95,11.3,11.88,751500.0,9.6136,10.1576,9.6051,10.0981,751500.0
2008-07-22 11:30:00,11.87,11.89,11.62,11.77,716100.0,10.0896,10.1066,9.8771,10.0046,716100.0
2008-07-22 12:00:00,11.77,11.86,11.66,11.68,428400.0,10.0046,10.0811,9.9111,9.9281,428400.0
2008-07-22 12:30:00,11.68,11.85,11.68,11.8,467100.0,9.9281,10.0726,9.9281,10.0301,467100.0
2008-07-22 13:00:00,11.8,11.87,11.74,11.78,409300.0,10.0301,10.0896,9.9791,10.0131,409300.0
2008-07-22 13:30:00,11.78,11.91,11.77,11.89,631300.0,10.0131,10.1236,10.0046,10.1066,631300.0
2008-07-22 14:00:00,11.89,11.9,11.74,11.89,714000.0,10.1066,10.1151,9.9791,10.1066,714000.0
2008-07-22 14:30:00,11.9,12.05,11.83,11.93,574600.0,10.1151,10.2426,10.0556,10.1406,574600.0
2008-07-22 15:00:00,11.92,12.21,11.92,12.13,875400.0,10.1321,10.3786,10.1321,10.3106,875400.0
2008-07-22 15:30:00,12.12,12.51,12.12,12.47,1685900.0,10.3021,10.6336,10.3021,10.5996,1685900.0
2008-07-23 09:30:00,12.3,12.63,12.28,12.46,768600.0,10.4551,10.7356,10.4381,10.5911,768600.0
2008-07-23 10:00:00,12.45,13.08,12.37,13.06,830400.0,10.5826,11.1181,10.5146,11.1011,830400.0
2008-07-23 10:30:00,13.07,13.25,12.72,12.72,1128800.0,11.1096,11.2626,10.8121,10.8121,1128800.0
2008-07-23 11:00:00,12.72,12.94,12.5,12.8,1275500.0,10.8121,10.9991,10.6251,10.8801,1275500.0
2008-07-23 11:30:00,12.79,12.88,12.48,12.51,1067400.0,10.8716,10.9481,10.6081,10.6336,1067400.0
2008-07-23 12:00:00,12.51,12.64,12.28,12.31,744700.0,10.6336,10.7441,10.4381,10.4636,744700.0
2008-07-23 12:30:00,12.31,12.67,12.23,12.65,570500.0,10.4636,10.7696,10.3956,10.7526,570500.0
2008-07-23 13:00:00,12.64,12.65,12.36,12.6,256300.0,10.7441,10.7526,10.5061,10.7101,256300.0
2008-07-23 13:30:00,12.59,12.73,12.35,12.51,473000.0,10.7016,10.8206,10.4976,10.6336,473000.0
2008-07-23 14:00:00,12.51,12.81,12.49,12.81,847700.0,10.6336,10.8886,10.6166,10.8886,847700.0
2008-07-23 14:30:00,12.81,12.88,12.7,12.73,535600.0,10.8886,10.9481,10.7951,10.8206,535600.0
2008-07-23 15:00:00,12.73,12.78,12.54,12.7,965100.0,10.8206,10.8631,10.6591,10.7951,965100.0
2008-07-23 15:30:00,12.7,12.85,12.62,12.79,1440200.0,10.7951,10.9226,10.7271,10.8716,1440200.0
2008-07-24 09:30:00,13.0,13.25,12.19,12.57,1935800.0,11.0501,11.2626,10.3616,10.6846,1935800.0
2008-07-24 10:00:00,12.56,12.56,12.05,12.21,1239700.0,10.6761,10.6761,10.2426,10.3786,1239700.0
2008-07-24 10:30:00,12.22,12.43,12.1,12.2,994100.0,10.3871,10.5656,10.2851,10.3701,994100.0
2008-07-24 11:00:00,12.21,12.37,11.86,11.87,591800.0,10.3786,10.5146,10.0811,10.0896,591800.0
2008-07-24 11:30:00,11.87,12.0,11.81,11.82,406900.0,10.0896,10.2001,10.0386,10.0471,406900.0
2008-07-24 12:00:00,11.84,11.89,11.6,11.62,535100.0,10.0641,10.1066,9.8601,9.8771,535100.0
2008-07-24 12:30:00,11.61,11.63,11.45,11.5,753400.0,9.8686,9.8856,9.7326,9.7751,753400.0
2008-07-24 13:00:00,11.49,11.5,11.36,11.42,402100.0,9.7666,9.7751,9.6561,9.7071,402100.0
2008-07-24 13:30:00,11.41,11.42,11.15,11.2,724900.0,9.6986,9.7071,9.4776,9.5201,724900.0
2008-07-24 14:00:00,11.19,11.26,11.04,11.19,874200.0,9.5116,9.5711,9.3841,9.5116,874200.0
2008-07-24 14:30:00,11.18,11.18,10.9,10.95,793600.0,9.5031,9.5031,9.2651,9.3076,793600.0
2008-07-24 15:00:00,10.94,11.15,10.93,11.1,986400.0,9.2991,9.4776,9.2906,9.4351,986400.0
2008-07-24 15:30:00,11.09,11.14,10.85,11.05,1433200.0,9.4266,9.4691,9.2226,9.3926,1433200.0
2008-07-25 09:30:00,11.15,11.88,10.74,11.73,1597400.0,9.4776,10.0981,9.1291,9.9706,1597400.0
2008-07-25 10:00:00,11.73,12.2,11.48,11.51,1686000.0,9.9706,10.3701,9.7581,9.7836,1686000.0
2008-07-25 10:30:00,11.5,12.07,11.43,12.06,657400.0,9.7751,10.2596,9.7156,10.2511,657400.0
2008-07-25 11:00:00,12.06,12.11,11.6,11.69,576900.0,10.2511,10.2936,9.8601,9.9366,576900.0
2008-07-25 11:30:00,11.69,11.84,11.56,11.56,325100.0,9.9366,10.0641,9.8261,9.8261,325100.0
2008-07-25 12:00:00,11.57,11.61,11.36,11.55,369500.0,9.8346,9.8686,9.6561,9.8176,369500.0
2008-07-25 12:30:00,11.54,11.74,11.45,11.6,337500.0,9.8091,9.9791,9.7326,9.8601,337500.0
2008-07-25 13:00:00,11.6,11.74,11.4,11.44,520300.0,9.8601,9.9791,9.6901,9.7241,520300.0
2008-07-25 13:30:00,11.44,11.55,11.34,11.47,506500.0,9.7241,9.8176,9.6391,9.7496,506500.0
2008-07-25 14:00:00,11.47,11.53,11.36,11.44,484900.0,9.7496,9.8006,9.6561,9.7241,484900.0
2008-07-25 14:30:00,11.43,11.44,11.3,11.38,444700.0,9.7156,9.7241,9.6051,9.6731,444700.0
2008-07-25 15:00:00,11.38,11.4,11.21,11.25,872900.0,9.6731,9.6901,9.5286,9.5626,872900.0
2008-07-25 15:30:00,11.25,11.32,11.22,11.3,1333200.0,9.5626,9.6221,9.5371,9.6051,1333200.0
2008-07-28 09:30:00,11.35,11.78,11.14,11.14,660600.0,9.6476,10.0131,9.4691,9.4691,660600.0
2008-07-28 10:00:00,11.15,11.46,11.05,11.12,616600.0,9.4776,9.7411,9.3926,9.4521,616600.0
2008-07-28 10:30:00,11.12,11.16,10.97,11.06,615200.0,9.4521,9.4861,9.3246,9.4011,615200.0
2008-07-28 11:00:00,11.06,11.08,10.8,10.83,343300.0,9.4011,9.4181,9.1801,9.2056,343300.0
2008-07-28 11:30:00,10.83,10.95,10.74,10.83,343400.0,9.2056,9.3076,9.1291,9.2056,343400.0
2008-07-28 12:00:00,10.82,11.01,10.79,10.83,305200.0,9.1971,9.3586,9.1716,9.2056,305200.0
2008-07-28 12:30:00,10.84,10.9,10.7,10.76,267900.0,9.2141,9.2651,9.0951,9.1461,267900.0
2008-07-28 13:00:00,10.76,10.9,10.72,10.84,158400.0,9.1461,9.2651,9.1121,9.2141,158400.0
2008-07-28 13:30:00,10.84,10.95,10.78,10.89,206200.0,9.2141,9.3076,9.1631,9.2566,206200.0
2008-07-28 14:00:00,10.89,10.91,10.75,10.77,303100.0,9.2566,9.2736,9.1376,9.1546,303100.0
2008-07-28 14:30:00,10.76,10.93,10.68,10.72,365600.0,9.1461,9.2906,9.0781,9.1121,365600.0
2008-07-28 15:00:00,10.72,10.85,10.67,10.83,422000.0,9.1121,9.2226,9.0696,9.2056,422000.0
2008-07-28 15:30:00,10.83,10.83,10.65,10.73,595500.0,9.2056,9.2056,9.0526,9.1206,595500.0
2008-07-29 09:30:00,10.69,11.13,10.64,10.99,715500.0,9.0866,9.4606,9.0441,9.3416,715500.0
2008-07-29 10:00:00,11.01,11.25,10.99,11.17,646500.0,9.3586,9.5626,9.3416,9.4946,646500.0
2008-07-29 10:30:00,11.17,11.34,10.82,11.04,617600.0,9.4946,9.6391,9.1971,9.3841,617600.0
2008-07-29 11:00:00,11.04,11.34,11.04,11.26,501200.0,9.3841,9.6391,9.3841,9.5711,501200.0
2008-07-29 11:30:00,11.26,11.5,11.22,11.28,618600.0,9.5711,9.7751,9.5371,9.5881,618600.0
2008-07-29 12:00:00,11.28,11.4,11.27,11.39,298900.0,9.5881,9.6901,9.5796,9.6816,298900.0
2008-07-29 12:30:00,11.39,11.58,11.33,11.48,299400.0,9.6816,9.8431,9.6306,9.7581,299400.0
2008-07-29 13:00:00,11.48,11.61,11.43,11.61,314700.0,9.7581,9.8686,9.7156,9.8686,314700.0
2008-07-29 13:30:00,11.62,11.69,11.58,11.67,435300.0,9.8771,9.9366,9.8431,9.9196,435300.0
2008-07-29 14:00:00,11.67,11.68,11.36,11.56,561200.0,9.9196,9.9281,9.6561,9.8261,561200.0
2008-07-29 14:30:00,11.56,11.61,11.45,11.59,379700.0,9.8261,9.8686,9.7326,9.8516,379700.0
2008-07-29 15:00:00,11.59,11.86,11.57,11.8,648600.0,9.8516,10.0811,9.8346,10.0301,648600.0
2008-07-29 15:30:00,11.8,11.94,11.7,11.8,881400.0,10.0301,10.1491,9.9451,10.0301,881400.0
2008-07-30 09:30:00,12.17,12.5,11.89,11.97,1052300.0,10.3446,10.6251,10.1066,10.1746,1052300.0
2008-07-30 10:00:00,11.98,12.34,11.94,12.02,612600.0,10.1831,10.4891,10.1491,10.2171,612600.0
2008-07-30 10:30:00,12.03,12.17,11.68,11.73,1055600.0,10.2256,10.3446,9.9281,9.9706,1055600.0
2008-07-30 11:00:00,11.74,11.76,11.41,11.5,684000.0,9.9791,9.9961,9.6986,9.7751,684000.0
2008-07-30 11:30:00,11.49,11.54,11.35,11.43,467000.0,9.7666,9.8091,9.6476,9.7156,467000.0
2008-07-30 12:00:00,11.45,11.53,11.35,11.39,258200.0,9.7326,9.8006,9.6476,9.6816,258200.0
2008-07-30 12:30:00,11.39,11.39,11.16,11.25,315900.0,9.6816,9.6816,9.4861,9.5626,315900.0
2008-07-30 13:00:00,11.25,11.53,11.22,11.5,403200.0,9.5626,9.8006,9.5371,9.7751,403200.0
2008-07-30 13:30:00,11.5,11.57,11.32,11.44,307600.0,9.7751,9.8346,9.6221,9.7241,307600.0
2008-07-30 14:00:00,11.44,11.49,11.32,11.46,335200.0,9.7241,9.7666,9.6221,9.7411,335200.0
2008-07-30 14:30:00,11.47,11.57,11.41,11.51,441700.0,9.7496,9.8346,9.6986,9.7836,441700.0
2008-07-30 15:00:00,11.5,11.61,11.34,11.61,635600.0,9.7751,9.8686,9.6391,9.8686,635600.0
2008-07-30 15:30:00,11.6,11.8,11.58,11.68,1090600.0,9.8601,10.0301,9.8431,9.9281,1090600.0
2008-07-31 09:30:00,11.4,12.03,11.37,11.84,924400.0,9.6901,10.2256,9.6646,10.0641,924400.0
2008-07-31 10:00:00,11.83,12.01,11.6,11.96,476400.0,10.0556,10.2086,9.8601,10.1661,476400.0
2008-07-31 10:30:00,11.94,12.15,11.83,12.12,426000.0,10.1491,10.3276,10.0556,10.3021,426000.0
2008-07-31 11:00:00,12.12,12.15,11.88,11.88,442600.0,10.3021,10.3276,10.0981,10.0981,442600.0
2008-07-31 11:30:00,11.88,12.18,11.88,12.15,538800.0,10.0981,10.3531,10.0981,10.3276,538800.0
2008-07-31 12:00:00,12.14,12.18,11.85,12.07,527400.0,10.3191,10.3531,10.0726,10.2596,527400.0
2008-07-31 12:30:00,12.06,12.25,12.05,12.22,427200.0,10.2511,10.4126,10.2426,10.3871,427200.0
2008-07-31 13:00:00,12.21,12.3,12.15,12.25,377200.0,10.3786,10.4551,10.3276,10.4126,377200.0
2008-07-31 13:30:00,12.25,12.42,12.24,12.34,516300.0,10.4126,10.5571,10.4041,10.4891,516300.0
2008-07-31 14:00:00,12.33,12.52,12.3,12.4,576200.0,10.4806,10.6421,10.4551,10.5401,576200.0
2008-07-31 14:30:00,12.41,12.59,12.38,12.46,612300.0,10.5486,10.7016,10.5231,10.5911,612300.0
2008-07-31 15:00:00,12.46,12.51,12.3,12.43,674500.0,10.5911,10.6336,10.4551,10.5656,674500.0
2008-07-31 15:30:00,12.44,12.45,12.17,12.21,1018700.0,10.5741,10.5826,10.3446,10.3786,1018700.0
2008-08-01 09:30:00,12.4,12.43,11.66,12.04,815600.0,10.5401,10.5656,9.9111,10.2341,815600.0
2008-08-01 10:00:00,12.03,12.08,11.6,11.67,703600.0,10.2256,10.2681,9.8601,9.9196,703600.0
2008-08-01 10:30:00,11.67,12.01,11.66,12.0,518100.0,9.9196,10.2086,9.9111,10.2001,518100.0
2008-08-01 11:00:00,12.0,12.08,11.85,12.02,348400.0,10.2001,10.2681,10.0726,10.2171,348400.0
2008-08-01 11:30:00,12.02,12.22,12.0,12.07,499300.0,10.2171,10.3871,10.2001,10.2596,499300.0
2008-08-01 12:00:00,12.06,12.07,11.76,11.77,519400.0,10.2511,10.2596,9.9961,10.0046,519400.0
2008-08-01 12:30:00,11.77,11.9,11.67,11.72,439800.0,10.0046,10.1151,9.9196,9.9621,439800.0
2008-08-01 13:00:00,11.71,12.02,11.64,11.99,408000.0,9.9536,10.2171,9.8941,10.1916,408000.0
2008-08-01 13:30:00,11.99,12.07,11.87,11.94,353300.0,10.1916,10.2596,10.0896,10.1491,353300.0
2008-08-01 14:00:00,11.94,12.02,11.76,11.87,497100.0,10.1491,10.2171,9.9961,10.0896,497100.0
2008-08-01 14:30:00,11.86,12.0,11.85,11.96,352600.0,10.0811,10.2001,10.0726,10.1661,352600.0
2008-08-01 15:00:00,11.96,12.12,11.83,12.04,730100.0,10.1661,10.3021,10.0556,10.2341,730100.0
2008-08-01 15:30:00,12.04,12.24,11.97,12.02,882000.0,10.2341,10.4041,10.1746,10.2171,882000.0
2008-08-04 09:30:00,11.99,11.99,11.49,11.68,556800.0,10.1916,10.1916,9.7666,9.9281,556800.0
2008-08-04 10:00:00,11.68,11.74,11.52,11.63,398000.0,9.9281,9.9791,9.7921,9.8856,398000.0
2008-08-04 10:30:00,11.63,11.69,11.51,11.62,284600.0,9.8856,9.9366,9.7836,9.8771,284600.0
2008-08-04 11:00:00,11.6,11.61,11.42,11.43,538100.0,9.8601,9.8686,9.7071,9.7156,538100.0
2008-08-04 11:30:00,11.43,11.54,11.29,11.3,1302300.0,9.7156,9.8091,9.5966,9.6051,1302300.0
2008-08-04 12:00:00,11.3,11.51,11.27,11.38,942500.0,9.6051,9.7836,9.5796,9.6731,942500.0
2008-08-04 12:30:00,11.38,11.47,11.31,11.31,410500.0,9.6731,9.7496,9.6136,9.6136,410500.0
2008-08-04 13:00:00,11.31,11.47,11.3,11.45,504100.0,9.6136,9.7496,9.6051,9.7326,504100.0
2008-08-04 13:30:00,11.44,11.57,11.35,11.54,581000.0,9.7241,9.8346,9.6476,9.8091,581000.0
2008-08-04 14:00:00,11.55,11.68,11.47,11.65,374400.0,9.8176,9.9281,9.7496,9.9026,374400.0
2008-08-04 14:30:00,11.65,11.72,11.58,11.69,378400.0,9.9026,9.9621,9.8431,9.9366,378400.0
2008-08-04 15:00:00,11.69,11.88,11.65,11.68,635400.0,9.9366,10.0981,9.9026,9.9281,635400.0
2008-08-04 15:30:00,11.68,11.77,11.59,11.6,865000.0,9.9281,10.0046,9.8516,9.8601,865000.0
2008-08-05 09:30:00,12.0,12.23,11.82,12.15,783900.0,10.2001,10.3956,10.0471,10.3276,783900.0
2008-08-05 10:00:00,12.14,12.21,11.89,11.91,438100.0,10.3191,10.3786,10.1066,10.1236,438100.0
2008-08-05 10:30:00,11.91,11.95,11.76,11.84,374700.0,10.1236,10.1576,9.9961,10.0641,374700.0
2008-08-05 11:00:00,11.84,11.9,11.74,11.86,526200.0,10.0641,10.1151,9.9791,10.0811,526200.0
2008-08-05 11:30:00,11.87,11.92,11.8,11.82,440300.0,10.0896,10.1321,10.0301,10.0471,440300.0
2008-08-05 12:00:00,11.82,11.91,11.74,11.85,471400.0,10.0471,10.1236,9.9791,10.0726,471400.0
2008-08-05 12:30:00,11.84,11.85,11.74,11.76,370500.0,10.0641,10.0726,9.9791,9.9961,370500.0
2008-08-05 13:00:00,11.76,11.96,11.75,11.92,239000.0,9.9961,10.1661,9.9876,10.1321,239000.0
2008-08-05 13:30:00,11.92,11.96,11.81,11.82,418000.0,10.1321,10.1661,10.0386,10.0471,418000.0
2008-08-05 14:00:00,11.82,11.95,11.62,11.87,834500.0,10.0471,10.1576,9.8771,10.0896,834500.0
2008-08-05 14:30:00,11.88,12.11,11.82,12.05,715800.0,10.0981,10.2936,10.0471,10.2426,715800.0
2008-08-05 15:00:00,12.06,12.25,12.03,12.24,806000.0,10.2511,10.4126,10.2256,10.4041,806000.0
2008-08-05 15:30:00,12.23,12.36,12.17,12.27,945300.0,10.3956,10.5061,10.3446,10.4296,945300.0
2008-08-06 09:30:00,12.18,12.24,11.93,11.94,511000.0,10.3531,10.4041,10.1406,10.1491,511000.0
2008-08-06 10:00:00,11.95,11.98,11.8,11.92,442200.0,10.1576,10.1831,10.0301,10.1321,442200.0
2008-08-06 10:30:00,11.91,11.99,11.82,11.91,454500.0,10.1236,10.1916,10.0471,10.1236,454500.0
2008-08-06 11:00:00,11.91,12.47,11.85,12.44,637500.0,10.1236,10.5996,10.0726,10.5741,637500.0
2008-08-06 11:30:00,12.43,12.66,12.33,12.55,598300.0,10.5656,10.7611,10.4806,10.6676,598300.0
2008-08-06 12:00:00,12.55,12.58,12.43,12.54,386000.0,10.6676,10.6931,10.5656,10.6591,386000.0
2008-08-06 12:30:00,12.54,12.62,12.48,12.48,304600.0,10.6591,10.7271,10.6081,10.6081,304600.0
2008-08-06 13:00:00,12.48,12.48,12.38,12.44,265500.0,10.6081,10.6081,10.5231,10.5741,265500.0
2008-08-06 13:30:00,12.44,12.46,12.19,12.28,407800.0,10.5741,10.5911,10.3616,10.4381,407800.0
2008-08-06 14:00:00,12.27,12.45,12.2,12.22,589900.0,10.4296,10.5826,10.3701,10.3871,589900.0
2008-08-06 14:30:00,12.23,12.38,12.23,12.35,472100.0,10.3956,10.5231,10.3956,10.4976,472100.0
2008-08-06 15:00:00,12.35,12.38,12.25,12.28,455600.0,10.4976,10.5231,10.4126,10.4381,455600.0
2008-08-06 15:30:00,12.29,12.32,12.2,12.28,542300.0,10.4466,10.4721,10.3701,10.4381,542300.0
2008-08-07 09:30:00,12.1,12.1,11.65,11.99,999000.0,10.2851,10.2851,9.9026,10.1916,999000.0
2008-08-07 10:00:00,11.99,12.75,11.98,12.7,1373600.0,10.1916,10.8376,10.1831,10.7951,1373600.0
2008-08-07 10:30:00,12.7,12.72,12.34,12.45,609900.0,10.7951,10.8121,10.4891,10.5826,609900.0
2008-08-07 11:00:00,12.45,12.54,12.29,12.4,319200.0,10.5826,10.6591,10.4466,10.5401,319200.0
2008-08-07 11:30:00,12.4,12.46,12.23,12.24,289900.0,10.5401,10.5911,10.3956,10.4041,289900.0
2008-08-07 12:00:00,12.24,12.38,12.23,12.38,349600.0,10.4041,10.5231,10.3956,10.5231,349600.0
2008-08-07 12:30:00,12.38,12.53,12.29,12.52,408800.0,10.5231,10.6506,10.4466,10.6421,408800.0
2008-08-07 13:00:00,12.53,12.64,12.47,12.59,556600.0,10.6506,10.7441,10.5996,10.7016,556600.0
2008-08-07 13:30:00,12.59,12.64,12.44,12.45,404700.0,10.7016,10.7441,10.5741,10.5826,404700.0
2008-08-07 14:00:00,12.45,12.57,12.44,12.55,588800.0,10.5826,10.6846,10.5741,10.6676,588800.0
2008-08-07 14:30:00,12.55,12.6,12.46,12.47,445400.0,10.6676,10.7101,10.5911,10.5996,445400.0
2008-08-07 15:00:00,12.46,12.48,12.29,12.38,962900.0,10.5911,10.6081,10.4466,10.5231,962900.0
2008-08-07 15:30:00,12.38,12.46,12.21,12.45,1100800.0,10.5231,10.5911,10.3786,10.5826,1100800.0
2008-08-08 09:30:00,12.32,12.71,12.2,12.55,638200.0,10.4721,10.8036,10.3701,10.6676,638200.0
2008-08-08 10:00:00,12.55,12.76,12.47,12.7,747500.0,10.6676,10.8461,10.5996,10.7951,747500.0
2008-08-08 10:30:00,12.7,12.8,12.6,12.76,395400.0,10.7951,10.8801,10.7101,10.8461,395400.0
2008-08-08 11:00:00,12.76,12.95,12.72,12.92,471300.0,10.8461,11.0076,10.8121,10.9821,471300.0
2008-08-08 11:30:00,12.92,13.02,12.84,12.85,698200.0,10.9821,11.0671,10.9141,10.9226,698200.0
2008-08-08 12:00:00,12.85,12.88,12.75,12.82,448100.0,10.9226,10.9481,10.8376,10.8971,448100.0
2008-08-08 12:30:00,12.81,12.92,12.79,12.84,297200.0,10.8886,10.9821,10.8716,10.9141,297200.0
2008-08-08 13:00:00,12.84,13.01,12.84,13.0,384300.0,10.9141,11.0586,10.9141,11.0501,384300.0
2008-08-08 13:30:00,13.0,13.01,12.96,13.0,485800.0,11.0501,11.0586,11.0161,11.0501,485800.0
2008-08-08 14:00:00,12.99,13.01,12.95,12.99,477600.0,11.0416,11.0586,11.0076,11.0416,477600.0
2008-08-08 14:30:00,12.99,13.21,12.98,13.17,828500.0,11.0416,11.2286,11.0331,11.1946,828500.0
2008-08-08 15:00:00,13.17,13.17,12.93,12.97,1032000.0,11.1946,11.1946,10.9906,11.0246,1032000.0
2008-08-08 15:30:00,12.97,13.1,12.91,12.98,1050000.0,11.0246,11.1351,10.9736,11.0331,1050000.0
2008-08-11 09:30:00,12.93,13.26,12.79,13.17,753300.0,10.9906,11.2711,10.8716,11.1946,753300.0
2008-08-11 10:00:00,13.18,13.49,13.12,13.39,497900.0,11.2031,11.4666,11.1521,11.3816,497900.0
2008-08-11 10:30:00,13.39,13.46,13.25,13.42,236200.0,11.3816,11.4411,11.2626,11.4071,236200.0
2008-08-11 11:00:00,13.41,13.54,13.35,13.45,414400.0,11.3986,11.5091,11.3476,11.4326,414400.0
2008-08-11 11:30:00,13.46,13.57,13.42,13.53,463400.0,11.4411,11.5346,11.4071,11.5006,463400.0
2008-08-11 12:00:00,13.53,13.74,13.53,13.68,551000.0,11.5006,11.6791,11.5006,11.6281,551000.0
2008-08-11 12:30:00,13.68,13.8,13.6,13.71,877300.0,11.6281,11.7301,11.5601,11.6536,877300.0
2008-08-11 13:00:00,13.72,13.8,13.63,13.8,428500.0,11.6621,11.7301,11.5856,11.7301,428500.0
2008-08-11 13:30:00,13.8,13.92,13.74,13.74,668400.0,11.7301,11.8321,11.6791,11.6791,668400.0
2008-08-11 14:00:00,13.75,13.91,13.61,13.89,802500.0,11.6876,11.8236,11.5686,11.8066,802500.0
2008-08-11 14:30:00,13.89,13.95,13.19,13.42,898100.0,11.8066,11.8576,11.2116,11.4071,898100.0
2008-08-11 15:00:00,13.42,13.54,13.3,13.32,456900.0,11.4071,11.5091,11.3051,11.3221,456900.0
2008-08-11 15:30:00,13.33,13.33,13.07,13.21,1215700.0,11.3306,11.3306,11.1096,11.2286,1215700.0
2008-08-12 09:30:00,13.01,13.1,12.76,13.03,683500.0,11.0586,11.1351,10.8461,11.0756,683500.0
2008-08-12 10:00:00,13.03,13.37,12.96,12.97,646100.0,11.0756,11.3646,11.0161,11.0246,646100.0
2008-08-12 10:30:00,12.96,13.04,12.8,12.83,354300.0,11.0161,11.0841,10.8801,10.9056,354300.0
2008-08-12 11:00:00,12.83,13.13,12.83,13.13,325600.0,10.9056,11.1606,10.9056,11.1606,325600.0
2008-08-12 11:30:00,13.14,13.2,12.85,12.9,382800.0,11.1691,11.2201,10.9226,10.9651,382800.0
2008-08-12 12:00:00,12.9,13.01,12.81,12.96,250000.0,10.9651,11.0586,10.8886,11.0161,250000.0
2008-08-12 12:30:00,12.96,12.99,12.86,12.93,289200.0,11.0161,11.0416,10.9311,10.9906,289200.0
2008-08-12 13:00:00,12.93,12.95,12.8,12.81,294000.0,10.9906,11.0076,10.8801,10.8886,294000.0
2008-08-12 13:30:00,12.81,12.81,12.63,12.65,420400.0,10.8886,10.8886,10.7356,10.7526,420400.0
2008-08-12 14:00:00,12.64,12.74,12.55,12.61,457500.0,10.7441,10.8291,10.6676,10.7186,457500.0
2008-08-12 14:30:00,12.61,12.61,12.5,12.51,386300.0,10.7186,10.7186,10.6251,10.6336,386300.0
2008-08-12 15:00:00,12.51,12.53,12.26,12.4,929800.0,10.6336,10.6506,10.4211,10.5401,929800.0
2008-08-12 15:30:00,12.39,12.54,12.35,12.46,1067200.0,10.5316,10.6591,10.4976,10.5911,1067200.0
2008-08-13 09:30:00,12.51,12.79,12.04,12.5,725500.0,10.6336,10.8716,10.2341,10.6251,725500.0
2008-08-13 10:00:00,12.5,12.68,12.45,12.48,572100.0,10.6251,10.7781,10.5826,10.6081,572100.0
2008-08-13 10:30:00,12.47,12.53,12.26,12.31,367900.0,10.5996,10.6506,10.4211,10.4636,367900.0
2008-08-13 11:00:00,12.32,12.33,12.15,12.19,358200.0,10.4721,10.4806,10.3276,10.3616,358200.0
2008-08-13 11:30:00,12.17,12.21,12.13,12.18,360900.0,10.3446,10.3786,10.3106,10.3531,360900.0
2008-08-13 12:00:00,12.19,12.25,12.09,12.15,374800.0,10.3616,10.4126,10.2766,10.3276,374800.0
2008-08-13 12:30:00,12.16,12.26,12.14,12.21,264500.0,10.3361,10.4211,10.3191,10.3786,264500.0
2008-08-13 13:00:00,12.2,12.32,12.06,12.29,304800.0,10.3701,10.4721,10.2511,10.4466,304800.0
2008-08-13 13:30:00,12.29,12.43,12.24,12.36,496300.0,10.4466,10.5656,10.4041,10.5061,496300.0
2008-08-13 14:00:00,12.36,12.45,12.22,12.26,543900.0,10.5061,10.5826,10.3871,10.4211,543900.0
2008-08-13 14:30:00,12.25,12.46,12.21,12.44,501800.0,10.4126,10.5911,10.3786,10.5741,501800.0
2008-08-13 15:00:00,12.45,12.52,12.31,12.37,451000.0,10.5826,10.6421,10.4636,10.5146,451000.0
2008-08-13 15:30:00,12.36,12.42,12.24,12.37,708800.0,10.5061,10.5571,10.4041,10.5146,708800.0
2008-08-14 09:30:00,12.24,12.81,12.11,12.8,570100.0,10.4041,10.8886,10.2936,10.8801,570100.0
2008-08-14 10:00:00,12.8,12.96,12.69,12.89,650800.0,10.8801,11.0161,10.7866,10.9566,650800.0
2008-08-14 10:30:00,12.89,13.0,12.82,12.94,513100.0,10.9566,11.0501,10.8971,10.9991,513100.0
2008-08-14 11:00:00,12.95,13.08,12.89,13.01,471400.0,11.0076,11.1181,10.9566,11.0586,471400.0
2008-08-14 11:30:00,13.0,13.14,12.94,13.08,365500.0,11.0501,11.1691,10.9991,11.1181,365500.0
2008-08-14 12:00:00,13.08,13.17,13.04,13.07,488700.0,11.1181,11.1946,11.0841,11.1096,488700.0
2008-08-14 12:30:00,13.07,13.35,13.07,13.19,503100.0,11.1096,11.3476,11.1096,11.2116,503100.0
2008-08-14 13:00:00,13.19,13.23,12.97,13.21,332200.0,11.2116,11.2456,11.0246,11.2286,332200.0
2008-08-14 13:30:00,13.21,13.32,13.16,13.31,406300.0,11.2286,11.3221,11.1861,11.3136,406300.0
2008-08-14 14:00:00,13.31,13.36,13.23,13.27,442800.0,11.3136,11.3561,11.2456,11.2796,442800.0
2008-08-14 14:30:00,13.28,13.31,13.14,13.16,522100.0,11.2881,11.3136,11.1691,11.1861,522100.0
2008-08-14 15:00:00,13.15,13.26,13.09,13.14,664900.0,11.1776,11.2711,11.1266,11.1691,664900.0
2008-08-14 15:30:00,13.14,13.24,13.1,13.22,1245300.0,11.1691,11.2541,11.1351,11.2371,1245300.0
2008-08-15 09:30:00,13.34,14.07,13.34,13.88,1853200.0,11.3391,11.9596,11.3391,11.7981,1853200.0
2008-08-15 10:00:00,13.88,13.88,13.54,13.71,881900.0,11.7981,11.7981,11.5091,11.6536,881900.0
2008-08-15 10:30:00,13.71,13.96,13.71,13.81,671300.0,11.6536,11.8661,11.6536,11.7386,671300.0
2008-08-15 11:00:00,13.8,13.81,13.5,13.68,539300.0,11.7301,11.7386,11.4751,11.6281,539300.0
2008-08-15 11:30:00,13.69,13.77,13.47,13.53,347000.0,11.6366,11.7046,11.4496,11.5006,347000.0
2008-08-15 12:00:00,13.52,13.52,13.37,13.4,314600.0,11.4921,11.4921,11.3646,11.3901,314600.0
2008-08-15 12:30:00,13.41,13.55,13.38,13.38,295000.0,11.3986,11.5176,11.3731,11.3731,295000.0
2008-08-15 13:00:00,13.38,13.45,13.25,13.28,445200.0,11.3731,11.4326,11.2626,11.2881,445200.0
2008-08-15 13:30:00,13.28,13.39,13.25,13.26,292200.0,11.2881,11.3816,11.2626,11.2711,292200.0
2008-08-15 14:00:00,13.27,13.3,13.14,13.19,586500.0,11.2796,11.3051,11.1691,11.2116,586500.0
2008-08-15 14:30:00,13.19,13.23,13.08,13.18,598300.0,11.2116,11.2456,11.1181,11.2031,598300.0
2008-08-15 15:00:00,13.18,13.28,13.12,13.17,767900.0,11.2031,11.2881,11.1521,11.1946,767900.0
2008-08-15 15:30:00,13.17,13.18,12.98,13.09,1215300.0,11.1946,11.2031,11.0331,11.1266,1215300.0
2008-08-18 09:30:00,13.24,13.29,12.59,12.69,874200.0,11.2541,11.2966,10.7016,10.7866,874200.0
2008-08-18 10:00:00,12.7,12.84,12.62,12.81,538100.0,10.7951,10.9141,10.7271,10.8886,538100.0
2008-08-18 10:30:00,12.83,12.99,12.77,12.91,419500.0,10.9056,11.0416,10.8546,10.9736,419500.0
2008-08-18 11:00:00,12.91,12.99,12.77,12.9,395100.0,10.9736,11.0416,10.8546,10.9651,395100.0
2008-08-18 11:30:00,12.89,12.9,12.69,12.69,201900.0,10.9566,10.9651,10.7866,10.7866,201900.0
2008-08-18 12:00:00,12.69,12.74,12.6,12.74,299700.0,10.7866,10.8291,10.7101,10.8291,299700.0
2008-08-18 12:30:00,12.73,12.74,12.6,12.61,268500.0,10.8206,10.8291,10.7101,10.7186,268500.0
2008-08-18 13:00:00,12.61,12.66,12.53,12.59,420900.0,10.7186,10.7611,10.6506,10.7016,420900.0
2008-08-18 13:30:00,12.59,12.62,12.53,12.54,245000.0,10.7016,10.7271,10.6506,10.6591,245000.0
2008-08-18 14:00:00,12.54,12.58,12.44,12.5,328700.0,10.6591,10.6931,10.5741,10.6251,328700.0
2008-08-18 14:30:00,12.51,12.58,12.46,12.57,237400.0,10.6336,10.6931,10.5911,10.6846,237400.0
2008-08-18 15:00:00,12.57,12.57,12.46,12.5,457000.0,10.6846,10.6846,10.5911,10.6251,457000.0
2008-08-18 15:30:00,12.5,12.6,12.47,12.52,812100.0,10.6251,10.7101,10.5996,10.6421,812100.0
2008-08-19 09:30:00,12.16,12.42,12.08,12.3,593900.0,10.3361,10.5571,10.2681,10.4551,593900.0
2008-08-19 10:00:00,12.31,12.34,12.13,12.15,433400.0,10.4636,10.4891,10.3106,10.3276,433400.0
2008-08-19 10:30:00,12.14,12.33,12.12,12.29,427100.0,10.3191,10.4806,10.3021,10.4466,427100.0
2008-08-19 11:00:00,12.3,12.36,12.23,12.25,314700.0,10.4551,10.5061,10.3956,10.4126,314700.0
2008-08-19 11:30:00,12.25,12.27,12.1,12.13,388000.0,10.4126,10.4296,10.2851,10.3106,388000.0
2008-08-19 12:00:00,12.14,12.25,12.11,12.17,313400.0,10.3191,10.4126,10.2936,10.3446,313400.0
2008-08-19 12:30:00,12.18,12.24,12.14,12.18,228700.0,10.3531,10.4041,10.3191,10.3531,228700.0
2008-08-19 13:00:00,12.18,12.23,12.13,12.23,274800.0,10.3531,10.3956,10.3106,10.3956,274800.0
2008-08-19 13:30:00,12.23,12.36,12.23,12.27,418700.0,10.3956,10.5061,10.3956,10.4296,418700.0
2008-08-19 14:00:00,12.27,12.34,12.15,12.16,493200.0,10.4296,10.4891,10.3276,10.3361,493200.0
2008-08-19 14:30:00,12.16,12.17,12.11,12.14,404000.0,10.3361,10.3446,10.2936,10.3191,404000.0
2008-08-19 15:00:00,12.14,12.16,12.07,12.1,743700.0,10.3191,10.3361,10.2596,10.2851,743700.0
2008-08-19 15:30:00,12.1,12.13,12.04,12.07,869900.0,10.2851,10.3106,10.2341,10.2596,869900.0
2008-08-20 09:30:00,12.2,12.27,11.91,12.04,834800.0,10.3701,10.4296,10.1236,10.2341,834800.0
2008-08-20 10:00:00,12.03,12.34,12.0,12.1,539700.0,10.2256,10.4891,10.2001,10.2851,539700.0
2008-08-20 10:30:00,12.1,12.6,12.1,12.56,710900.0,10.2851,10.7101,10.2851,10.6761,710900.0
2008-08-20 11:00:00,12.57,12.68,12.35,12.63,390300.0,10.6846,10.7781,10.4976,10.7356,390300.0
2008-08-20 11:30:00,12.63,12.65,12.42,12.51,220700.0,10.7356,10.7526,10.5571,10.6336,220700.0
2008-08-20 12:00:00,12.52,12.59,12.39,12.4,267100.0,10.6421,10.7016,10.5316,10.5401,267100.0
2008-08-20 12:30:00,12.39,12.45,12.27,12.37,196800.0,10.5316,10.5826,10.4296,10.5146,196800.0
2008-08-20 13:00:00,12.37,12.45,12.35,12.45,390400.0,10.5146,10.5826,10.4976,10.5826,390400.0
2008-08-20 13:30:00,12.44,12.5,12.4,12.49,330400.0,10.5741,10.6251,10.5401,10.6166,330400.0
2008-08-20 14:00:00,12.48,12.48,12.26,12.3,304400.0,10.6081,10.6081,10.4211,10.4551,304400.0
2008-08-20 14:30:00,12.3,12.47,12.27,12.46,495100.0,10.4551,10.5996,10.4296,10.5911,495100.0
2008-08-20 15:00:00,12.46,12.61,12.42,12.55,1007500.0,10.5911,10.7186,10.5571,10.6676,1007500.0
2008-08-20 15:30:00,12.55,12.84,12.53,12.79,1536400.0,10.6676,10.9141,10.6506,10.8716,1536400.0
2008-08-21 09:30:00,12.38,12.5,12.15,12.47,792000.0,10.5231,10.6251,10.3276,10.5996,792000.0
2008-08-21 10:00:00,12.47,12.77,12.43,12.61,677100.0,10.5996,10.8546,10.5656,10.7186,677100.0
2008-08-21 10:30:00,12.61,12.73,12.45,12.68,538300.0,10.7186,10.8206,10.5826,10.7781,538300.0
2008-08-21 11:00:00,12.68,12.79,12.51,12.75,355800.0,10.7781,10.8716,10.6336,10.8376,355800.0
2008-08-21 11:30:00,12.76,13.01,12.73,12.93,542500.0,10.8461,11.0586,10.8206,10.9906,542500.0
2008-08-21 12:00:00,12.93,13.03,12.93,12.97,320100.0,10.9906,11.0756,10.9906,11.0246,320100.0
2008-08-21 12:30:00,12.98,13.09,12.97,13.02,277800.0,11.0331,11.1266,11.0246,11.0671,277800.0
2008-08-21 13:00:00,13.03,13.07,12.91,12.94,432200.0,11.0756,11.1096,10.9736,10.9991,432200.0
2008-08-21 13:30:00,12.95,13.03,12.93,13.03,268000.0,11.0076,11.0756,10.9906,11.0756,268000.0
2008-08-21 14:00:00,13.02,13.2,13.01,13.12,629100.0,11.0671,11.2201,11.0586,11.1521,629100.0
2008-08-21 14:30:00,13.13,13.25,13.13,13.24,403100.0,11.1606,11.2626,11.1606,11.2541,403100.0
2008-08-21 15:00:00,13.24,13.32,13.2,13.21,566200.0,11.2541,11.3221,11.2201,11.2286,566200.0
2008-08-21 15:30:00,13.2,13.35,13.18,13.25,1013100.0,11.2201,11.3476,11.2031,11.2626,1013100.0
2008-08-22 09:30:00,13.38,13.54,13.23,13.37,835300.0,11.3731,11.5091,11.2456,11.3646,835300.0
2008-08-22 10:00:00,13.37,13.44,13.27,13.35,591600.0,11.3646,11.4241,11.2796,11.3476,591600.0
2008-08-22 10:30:00,13.34,13.38,13.07,13.08,610500.0,11.3391,11.3731,11.1096,11.1181,610500.0
2008-08-22 11:00:00,13.08,13.13,13.0,13.07,394600.0,11.1181,11.1606,11.0501,11.1096,394600.0
2008-08-22 11:30:00,13.08,13.09,12.89,12.98,428100.0,11.1181,11.1266,10.9566,11.0331,428100.0
2008-08-22 12:00:00,12.98,12.99,12.8,12.98,362100.0,11.0331,11.0416,10.8801,11.0331,362100.0
2008-08-22 12:30:00,12.97,13.15,12.97,13.15,285800.0,11.0246,11.1776,11.0246,11.1776,285800.0
2008-08-22 13:00:00,13.15,13.34,13.13,13.3,307000.0,11.1776,11.3391,11.1606,11.3051,307000.0
2008-08-22 13:30:00,13.3,13.5,13.3,13.48,394900.0,11.3051,11.4751,11.3051,11.4581,394900.0
2008-08-22 14:00:00,13.48,13.59,13.34,13.52,501600.0,11.4581,11.5516,11.3391,11.4921,501600.0
2008-08-22 14:30:00,13.54,13.56,13.39,13.43,293600.0,11.5091,11.5261,11.3816,11.4156,293600.0
2008-08-22 15:00:00,13.44,13.64,13.39,13.64,565500.0,11.4241,11.5941,11.3816,11.5941,565500.0
2008-08-22 15:30:00,13.63,13.7,13.61,13.67,971600.0,11.5856,11.6451,11.5686,11.6196,971600.0
2008-08-25 09:30:00,13.52,13.68,13.26,13.65,628500.0,11.4921,11.6281,11.2711,11.6026,628500.0
2008-08-25 10:00:00,13.64,13.83,13.5,13.76,905000.0,11.5941,11.7556,11.4751,11.6961,905000.0
2008-08-25 10:30:00,13.76,13.87,13.65,13.7,539200.0,11.6961,11.7896,11.6026,11.6451,539200.0
2008-08-25 11:00:00,13.7,13.81,13.61,13.74,423200.0,11.6451,11.7386,11.5686,11.6791,423200.0
2008-08-25 11:30:00,13.74,13.76,13.43,13.48,364600.0,11.6791,11.6961,11.4156,11.4581,364600.0
2008-08-25 12:00:00,13.48,13.63,13.47,13.6,510300.0,11.4581,11.5856,11.4496,11.5601,510300.0
2008-08-25 12:30:00,13.61,13.7,13.44,13.51,400200.0,11.5686,11.6451,11.4241,11.4836,400200.0
2008-08-25 13:00:00,13.52,13.65,13.5,13.57,426600.0,11.4921,11.6026,11.4751,11.5346,426600.0
2008-08-25 13:30:00,13.57,13.61,13.49,13.59,307800.0,11.5346,11.5686,11.4666,11.5516,307800.0
2008-08-25 14:00:00,13.59,13.6,13.51,13.52,360100.0,11.5516,11.5601,11.4836,11.4921,360100.0
2008-08-25 14:30:00,13.52,13.57,13.4,13.41,292400.0,11.4921,11.5346,11.3901,11.3986,292400.0
2008-08-25 15:00:00,13.41,13.47,13.22,13.24,649000.0,11.3986,11.4496,11.2371,11.2541,649000.0
2008-08-25 15:30:00,13.23,13.28,13.13,13.19,883700.0,11.2456,11.2881,11.1606,11.2116,883700.0
2008-08-26 09:30:00,13.15,13.24,12.99,13.06,599300.0,11.1776,11.2541,11.0416,11.1011,599300.0
2008-08-26 10:00:00,13.06,13.31,13.04,13.25,926100.0,11.1011,11.3136,11.0841,11.2626,926100.0
2008-08-26 10:30:00,13.25,13.54,13.24,13.48,528200.0,11.2626,11.5091,11.2541,11.4581,528200.0
2008-08-26 11:00:00,13.48,13.58,13.24,13.28,541000.0,11.4581,11.5431,11.2541,11.2881,541000.0
2008-08-26 11:30:00,13.29,13.31,13.13,13.23,461700.0,11.2966,11.3136,11.1606,11.2456,461700.0
2008-08-26 12:00:00,13.23,13.23,13.1,13.12,311300.0,11.2456,11.2456,11.1351,11.1521,311300.0
2008-08-26 12:30:00,13.11,13.13,12.94,12.96,317400.0,11.1436,11.1606,10.9991,11.0161,317400.0
2008-08-26 13:00:00,12.96,12.97,12.86,12.9,256800.0,11.0161,11.0246,10.9311,10.9651,256800.0
2008-08-26 13:30:00,12.9,12.9,12.73,12.75,398900.0,10.9651,10.9651,10.8206,10.8376,398900.0
2008-08-26 14:00:00,12.75,12.81,12.64,12.7,833800.0,10.8376,10.8886,10.7441,10.7951,833800.0
2008-08-26 14:30:00,12.7,12.72,12.59,12.64,373000.0,10.7951,10.8121,10.7016,10.7441,373000.0
2008-08-26 15:00:00,12.62,12.67,12.55,12.62,668000.0,10.7271,10.7696,10.6676,10.7271,668000.0
2008-08-26 15:30:00,12.63,12.78,12.63,12.72,691500.0,10.7356,10.8631,10.7356,10.8121,691500.0
2008-08-27 09:30:00,12.81,13.32,12.81,13.3,1046700.0,10.8886,11.3221,10.8886,11.3051,1046700.0
2008-08-27 10:00:00,13.29,13.5,13.28,13.35,749400.0,11.2966,11.4751,11.2881,11.3476,749400.0
2008-08-27 10:30:00,13.36,13.45,13.15,13.27,652600.0,11.3561,11.4326,11.1776,11.2796,652600.0
2008-08-27 11:00:00,13.27,13.36,13.2,13.32,377900.0,11.2796,11.3561,11.2201,11.3221,377900.0
2008-08-27 11:30:00,13.32,13.42,13.26,13.41,440700.0,11.3221,11.4071,11.2711,11.3986,440700.0
2008-08-27 12:00:00,13.42,13.48,13.4,13.45,492500.0,11.4071,11.4581,11.3901,11.4326,492500.0
2008-08-27 12:30:00,13.45,13.45,13.28,13.39,526500.0,11.4326,11.4326,11.2881,11.3816,526500.0
2008-08-27 13:00:00,13.39,13.39,13.21,13.25,582500.0,11.3816,11.3816,11.2286,11.2626,582500.0
2008-08-27 13:30:00,13.25,13.26,13.15,13.16,369100.0,11.2626,11.2711,11.1776,11.1861,369100.0
2008-08-27 14:00:00,13.15,13.19,13.03,13.04,610700.0,11.1776,11.2116,11.0756,11.0841,610700.0
2008-08-27 14:30:00,13.04,13.16,13.02,13.05,662000.0,11.0841,11.1861,11.0671,11.0926,662000.0
2008-08-27 15:00:00,13.05,13.08,12.89,12.9,585500.0,11.0926,11.1181,10.9566,10.9651,585500.0
2008-08-27 15:30:00,12.91,13.16,12.89,13.12,1342200.0,10.9736,11.1861,10.9566,11.1521,1342200.0
2008-08-28 09:30:00,13.24,13.47,13.18,13.41,575600.0,11.2541,11.4496,11.2031,11.3986,575600.0
2008-08-28 10:00:00,13.41,13.54,13.28,13.5,647800.0,11.3986,11.5091,11.2881,11.4751,647800.0
2008-08-28 10:30:00,13.49,13.93,13.48,13.8,1014200.0,11.4666,11.8406,11.4581,11.7301,1014200.0
2008-08-28 11:00:00,13.8,13.85,13.7,13.83,451600.0,11.7301,11.7726,11.6451,11.7556,451600.0
2008-08-28 11:30:00,13.84,14.05,13.84,14.0,798200.0,11.7641,11.9426,11.7641,11.9001,798200.0
2008-08-28 12:00:00,14.01,14.24,13.98,14.23,773000.0,11.9086,12.1041,11.8831,12.0956,773000.0
2008-08-28 12:30:00,14.23,14.28,14.08,14.25,725400.0,12.0956,12.1381,11.9681,12.1126,725400.0
2008-08-28 13:00:00,14.25,14.26,14.06,14.14,436500.0,12.1126,12.1211,11.9511,12.0191,436500.0
2008-08-28 13:30:00,14.14,14.21,13.96,13.99,537600.0,12.0191,12.0786,11.8661,11.8916,537600.0
2008-08-28 14:00:00,13.99,14.05,13.88,14.0,775500.0,11.8916,11.9426,11.7981,11.9001,775500.0
2008-08-28 14:30:00,14.0,14.14,13.99,14.08,407800.0,11.9001,12.0191,11.8916,11.9681,407800.0
2008-08-28 15:00:00,14.08,14.12,14.03,14.08,471700.0,11.9681,12.0021,11.9256,11.9681,471700.0
2008-08-28 15:30:00,14.09,14.14,13.99,14.1,1248600.0,11.9766,12.0191,11.8916,11.9851,1248600.0
2008-08-29 09:30:00,13.96,14.45,13.81,14.33,876900.0,11.8661,12.2826,11.7386,12.1806,876900.0
2008-08-29 10:00:00,14.32,14.35,14.1,14.16,598800.0,12.1721,12.1976,11.9851,12.0361,598800.0
2008-08-29 10:30:00,14.17,14.24,14.0,14.23,536000.0,12.0446,12.1041,11.9001,12.0956,536000.0
2008-08-29 11:00:00,14.23,14.45,14.23,14.43,727100.0,12.0956,12.2826,12.0956,12.2656,727100.0
2008-08-29 11:30:00,14.43,14.6,14.36,14.59,899800.0,12.2656,12.4101,12.2061,12.4016,899800.0
2008-08-29 12:00:00,14.59,14.6,14.29,14.35,649300.0,12.4016,12.4101,12.1466,12.1976,649300.0
2008-08-29 12:30:00,14.34,14.57,14.34,14.56,385300.0,12.1891,12.3846,12.1891,12.3761,385300.0
2008-08-29 13:00:00,14.56,14.64,14.54,14.6,644000.0,12.3761,12.4441,12.3591,12.4101,644000.0
2008-08-29 13:30:00,14.59,14.62,14.5,14.53,346300.0,12.4016,12.4271,12.3251,12.3506,346300.0
2008-08-29 14:00:00,14.54,14.61,14.47,14.58,364800.0,12.3591,12.4186,12.2996,12.3931,364800.0
2008-08-29 14:30:00,14.59,14.66,14.56,14.57,625100.0,12.4016,12.4611,12.3761,12.3846,625100.0
2008-08-29 15:00:00,14.58,14.6,14.27,14.4,1023100.0,12.3931,12.4101,12.1296,12.2401,1023100.0
2008-08-29 15:30:00,14.4,14.54,14.4,14.51,1199100.0,12.2401,12.3591,12.2401,12.3336,1199100.0
2008-09-02 09:30:00,15.01,15.86,15.01,15.21,2854600.0,12.7586,13.4811,12.7586,12.9286,2854600.0
2008-09-02 10:00:00,15.21,15.36,14.99,15.01,1328500.0,12.9286,13.0561,12.7416,12.7586,1328500.0
2008-09-02 10:30:00,15.02,15.02,14.66,14.84,940100.0,12.7671,12.7671,12.4611,12.6141,940100.0
2008-09-02 11:00:00,14.84,14.98,14.83,14.97,484700.0,12.6141,12.7331,12.6056,12.7246,484700.0
2008-09-02 11:30:00,14.97,15.01,14.92,14.94,442600.0,12.7246,12.7586,12.6821,12.6991,442600.0
2008-09-02 12:00:00,14.94,14.95,14.76,14.79,439700.0,12.6991,12.7076,12.5461,12.5716,439700.0
2008-09-02 12:30:00,14.79,14.82,14.73,14.77,299300.0,12.5716,12.5971,12.5206,12.5546,299300.0
2008-09-02 13:00:00,14.76,14.95,14.73,14.95,294800.0,12.5461,12.7076,12.5206,12.7076,294800.0
2008-09-02 13:30:00,14.95,15.0,14.58,14.62,394800.0,12.7076,12.7501,12.3931,12.4271,394800.0
2008-09-02 14:00:00,14.62,14.72,14.52,14.56,507800.0,12.4271,12.5121,12.3421,12.3761,507800.0
2008-09-02 14:30:00,14.56,14.63,14.37,14.37,576300.0,12.3761,12.4356,12.2146,12.2146,576300.0
2008-09-02 15:00:00,14.39,14.64,14.38,14.62,555700.0,12.2316,12.4441,12.2231,12.4271,555700.0
2008-09-02 15:30:00,14.61,14.78,14.6,14.75,1009300.0,12.4186,12.5631,12.4101,12.5376,1009300.0
2008-09-03 09:30:00,14.75,15.0,14.53,14.88,640800.0,12.5376,12.7501,12.3506,12.6481,640800.0
2008-09-03 10:00:00,14.88,14.97,14.71,14.87,622100.0,12.6481,12.7246,12.5036,12.6396,622100.0
2008-09-03 10:30:00,14.87,15.0,14.81,14.95,683300.0,12.6396,12.7501,12.5886,12.7076,683300.0
2008-09-03 11:00:00,14.94,15.0,14.78,14.86,493800.0,12.6991,12.7501,12.5631,12.6311,493800.0
2008-09-03 11:30:00,14.87,14.88,14.23,14.26,757100.0,12.6396,12.6481,12.0956,12.1211,757100.0
2008-09-03 12:00:00,14.27,14.5,14.17,14.43,831300.0,12.1296,12.3251,12.0446,12.2656,831300.0
2008-09-03 12:30:00,14.43,14.54,14.31,14.51,225400.0,12.2656,12.3591,12.1636,12.3336,225400.0
2008-09-03 13:00:00,14.51,14.65,14.44,14.47,330400.0,12.3336,12.4526,12.2741,12.2996,330400.0
2008-09-03 13:30:00,14.46,14.77,14.45,14.73,385200.0,12.2911,12.5546,12.2826,12.5206,385200.0
2008-09-03 14:00:00,14.73,14.81,14.47,14.57,713600.0,12.5206,12.5886,12.2996,12.3846,713600.0
2008-09-03 14:30:00,14.56,14.77,14.53,14.77,438000.0,12.3761,12.5546,12.3506,12.5546,438000.0
2008-09-03 15:00:00,14.76,14.94,14.64,14.72,814000.0,12.5461,12.6991,12.4441,12.5121,814000.0
2008-09-03 15:30:00,14.72,14.86,14.66,14.8,753800.0,12.5121,12.6311,12.4611,12.5801,753800.0
2008-09-04 09:30:00,14.43,14.69,14.13,14.4,818100.0,12.2656,12.4866,12.0106,12.2401,818100.0
2008-09-04 10:00:00,14.4,14.74,14.34,14.66,577100.0,12.2401,12.5291,12.1891,12.4611,577100.0
2008-09-04 10:30:00,14.67,14.67,14.38,14.53,660400.0,12.4696,12.4696,12.2231,12.3506,660400.0
2008-09-04 11:00:00,14.53,14.55,14.35,14.42,722500.0,12.3506,12.3676,12.1976,12.2571,722500.0
2008-09-04 11:30:00,14.44,14.47,14.24,14.25,438200.0,12.2741,12.2996,12.1041,12.1126,438200.0
2008-09-04 12:00:00,14.25,14.39,14.25,14.38,322900.0,12.1126,12.2316,12.1126,12.2231,322900.0
2008-09-04 12:30:00,14.38,14.43,14.16,14.18,335000.0,12.2231,12.2656,12.0361,12.0531,335000.0
2008-09-04 13:00:00,14.19,14.22,13.91,13.93,678100.0,12.0616,12.0871,11.8236,11.8406,678100.0
2008-09-04 13:30:00,13.94,13.96,13.7,13.86,680400.0,11.8491,11.8661,11.6451,11.7811,680400.0
2008-09-04 14:00:00,13.85,13.96,13.73,13.89,613900.0,11.7726,11.8661,11.6706,11.8066,613900.0
2008-09-04 14:30:00,13.89,13.94,13.75,13.87,456800.0,11.8066,11.8491,11.6876,11.7896,456800.0
2008-09-04 15:00:00,13.87,14.16,13.85,14.04,779400.0,11.7896,12.0361,11.7726,11.9341,779400.0
2008-09-04 15:30:00,14.03,14.08,13.83,13.98,1276100.0,11.9256,11.9681,11.7556,11.8831,1276100.0
2008-09-05 09:30:00,13.73,14.2,13.5,13.72,829900.0,11.6706,12.0701,11.4751,11.6621,829900.0
2008-09-05 10:00:00,13.72,13.78,13.19,13.27,1115100.0,11.6621,11.7131,11.2116,11.2796,1115100.0
2008-09-05 10:30:00,13.27,13.36,13.15,13.2,539800.0,11.2796,11.3561,11.1776,11.2201,539800.0
2008-09-05 11:00:00,13.19,13.36,13.12,13.35,328200.0,11.2116,11.3561,11.1521,11.3476,328200.0
2008-09-05 11:30:00,13.35,13.98,13.33,13.86,590700.0,11.3476,11.8831,11.3306,11.7811,590700.0
2008-09-05 12:00:00,13.85,14.03,13.82,13.92,510100.0,11.7726,11.9256,11.7471,11.8321,510100.0
2008-09-05 12:30:00,13.92,14.05,13.82,13.95,357300.0,11.8321,11.9426,11.7471,11.8576,357300.0
2008-09-05 13:00:00,13.94,14.22,13.93,14.19,392100.0,11.8491,12.0871,11.8406,12.0616,392100.0
2008-09-05 13:30:00,14.18,14.26,14.01,14.26,342600.0,12.0531,12.1211,11.9086,12.1211,342600.0
2008-09-05 14:00:00,14.26,14.3,14.11,14.26,346800.0,12.1211,12.1551,11.9936,12.1211,346800.0
2008-09-05 14:30:00,14.26,14.42,14.21,14.34,333100.0,12.1211,12.2571,12.0786,12.1891,333100.0
2008-09-05 15:00:00,14.33,14.33,14.16,14.29,570200.0,12.1806,12.1806,12.0361,12.1466,570200.0
2008-09-05 15:30:00,14.3,14.73,14.25,14.58,1919500.0,12.1551,12.5206,12.1126,12.3931,1919500.0
2008-09-08 09:30:00,16.28,16.65,15.91,16.0,5315000.0,13.8381,14.1526,13.5236,13.6001,5315000.0
2008-09-08 10:00:00,16.0,16.0,15.32,15.51,3893400.0,13.6001,13.6001,13.0221,13.1836,3893400.0
2008-09-08 10:30:00,15.51,15.62,15.27,15.31,1709700.0,13.1836,13.2771,12.9796,13.0136,1709700.0
2008-09-08 11:00:00,15.31,15.48,15.02,15.34,2020800.0,13.0136,13.1581,12.7671,13.0391,2020800.0
2008-09-08 11:30:00,15.35,15.46,15.08,15.22,1235000.0,13.0476,13.1411,12.8181,12.9371,1235000.0
2008-09-08 12:00:00,15.21,15.45,15.06,15.38,1508500.0,12.9286,13.1326,12.8011,13.0731,1508500.0
2008-09-08 12:30:00,15.39,15.99,15.38,15.98,1222100.0,13.0816,13.5916,13.0731,13.5831,1222100.0
2008-09-08 13:00:00,15.98,16.09,15.88,15.94,1358900.0,13.5831,13.6766,13.4981,13.5491,1358900.0
2008-09-08 13:30:00,15.94,16.04,15.81,15.86,843700.0,13.5491,13.6341,13.4386,13.4811,843700.0
2008-09-08 14:00:00,15.87,16.05,15.85,15.98,708400.0,13.4896,13.6426,13.4726,13.5831,708400.0
2008-09-08 14:30:00,15.98,16.19,15.96,16.12,687200.0,13.5831,13.7616,13.5661,13.7021,687200.0
2008-09-08 15:00:00,16.12,16.25,15.99,16.21,1294500.0,13.7021,13.8126,13.5916,13.7786,1294500.0
2008-09-08 15:30:00,16.22,16.35,16.1,16.21,2491300.0,13.7871,13.8976,13.6851,13.7786,2491300.0
2008-09-09 09:30:00,15.65,16.19,15.49,15.91,1825800.0,13.3026,13.7616,13.1666,13.5236,1825800.0
2008-09-09 10:00:00,15.9,16.04,15.65,15.69,1720600.0,13.5151,13.6341,13.3026,13.3366,1720600.0
2008-09-09 10:30:00,15.69,15.84,15.5,15.6,1057500.0,13.3366,13.4641,13.1751,13.2601,1057500.0
2008-09-09 11:00:00,15.59,15.73,15.37,15.6,1310700.0,13.2516,13.3706,13.0646,13.2601,1310700.0
2008-09-09 11:30:00,15.6,15.61,15.37,15.38,901800.0,13.2601,13.2686,13.0646,13.0731,901800.0
2008-09-09 12:00:00,15.39,15.43,15.2,15.2,732700.0,13.0816,13.1156,12.9201,12.9201,732700.0
2008-09-09 12:30:00,15.2,15.43,15.1,15.33,983400.0,12.9201,13.1156,12.8351,13.0306,983400.0
2008-09-09 13:00:00,15.33,15.45,15.14,15.15,742600.0,13.0306,13.1326,12.8691,12.8776,742600.0
2008-09-09 13:30:00,15.15,15.22,14.94,14.98,882300.0,12.8776,12.9371,12.6991,12.7331,882300.0
2008-09-09 14:00:00,14.99,15.11,14.51,14.74,1713100.0,12.7416,12.8436,12.3336,12.5291,1713100.0
2008-09-09 14:30:00,14.75,14.76,14.38,14.46,1214500.0,12.5376,12.5461,12.2231,12.2911,1214500.0
2008-09-09 15:00:00,14.46,14.61,14.4,14.61,1494200.0,12.2911,12.4186,12.2401,12.4186,1494200.0
2008-09-09 15:30:00,14.61,14.96,14.59,14.78,2242700.0,12.4186,12.7161,12.4016,12.5631,2242700.0
2008-09-10 09:30:00,14.9,15.39,14.63,14.9,1068200.0,12.6651,13.0816,12.4356,12.6651,1068200.0
2008-09-10 10:00:00,14.9,15.03,14.61,14.65,694500.0,12.6651,12.7756,12.4186,12.4526,694500.0
2008-09-10 10:30:00,14.65,14.79,14.27,14.35,634600.0,12.4526,12.5716,12.1296,12.1976,634600.0
2008-09-10 11:00:00,14.34,14.46,14.19,14.23,679700.0,12.1891,12.2911,12.0616,12.0956,679700.0
2008-09-10 11:30:00,14.23,14.65,14.23,14.59,671600.0,12.0956,12.4526,12.0956,12.4016,671600.0
2008-09-10 12:00:00,14.59,14.88,14.55,14.68,664100.0,12.4016,12.6481,12.3676,12.4781,664100.0
2008-09-10 12:30:00,14.69,14.95,14.68,14.83,743400.0,12.4866,12.7076,12.4781,12.6056,743400.0
2008-09-10 13:00:00,14.84,15.14,14.79,15.03,646400.0,12.6141,12.8691,12.5716,12.7756,646400.0
2008-09-10 13:30:00,15.03,15.36,15.0,15.24,1021300.0,12.7756,13.0561,12.7501,12.9541,1021300.0
2008-09-10 14:00:00,15.24,15.78,15.24,15.54,1383300.0,12.9541,13.4131,12.9541,13.2091,1383300.0
2008-09-10 14:30:00,15.53,15.68,15.45,15.54,1135000.0,13.2006,13.3281,13.1326,13.2091,1135000.0
2008-09-10 15:00:00,15.54,15.89,15.53,15.75,1480700.0,13.2091,13.5066,13.2006,13.3876,1480700.0
2008-09-10 15:30:00,15.75,15.8,15.42,15.47,2207200.0,13.3876,13.4301,13.1071,13.1496,2207200.0
2008-09-11 09:30:00,15.06,15.31,14.92,15.1,1022800.0,12.8011,13.0136,12.6821,12.8351,1022800.0
2008-09-11 10:00:00,15.1,15.89,15.02,15.59,1223800.0,12.8351,13.5066,12.7671,13.2516,1223800.0
2008-09-11 10:30:00,15.61,16.17,15.47,16.08,1176600.0,13.2686,13.7446,13.1496,13.6681,1176600.0
2008-09-11 11:00:00,16.08,16.12,15.78,16.04,810000.0,13.6681,13.7021,13.4131,13.6341,810000.0
2008-09-11 11:30:00,16.04,16.62,16.04,16.45,1163900.0,13.6341,14.1271,13.6341,13.9826,1163900.0
2008-09-11 12:00:00,16.45,16.61,16.21,16.39,748200.0,13.9826,14.1186,13.7786,13.9316,748200.0
2008-09-11 12:30:00,16.4,16.53,16.26,16.35,849600.0,13.9401,14.0506,13.8211,13.8976,849600.0
2008-09-11 13:00:00,16.35,16.42,16.07,16.22,713400.0,13.8976,13.9571,13.6596,13.7871,713400.0
2008-09-11 13:30:00,16.22,16.44,16.18,16.38,1037800.0,13.7871,13.9741,13.7531,13.9231,1037800.0
2008-09-11 14:00:00,16.39,16.57,16.34,16.43,798500.0,13.9316,14.0846,13.8891,13.9656,798500.0
2008-09-11 14:30:00,16.43,16.55,16.13,16.15,1536100.0,13.9656,14.0676,13.7106,13.7276,1536100.0
2008-09-11 15:00:00,16.15,16.27,15.94,15.98,1898000.0,13.7276,13.8296,13.5491,13.5831,1898000.0
2008-09-11 15:30:00,15.99,16.43,15.93,16.34,2238000.0,13.5916,13.9656,13.5406,13.8891,2238000.0
2008-09-12 09:30:00,16.07,16.33,15.76,16.0,1286100.0,13.6596,13.8806,13.3961,13.6001,1286100.0
2008-09-12 10:00:00,16.02,16.4,15.96,16.27,813600.0,13.6171,13.9401,13.5661,13.8296,813600.0
2008-09-12 10:30:00,16.27,16.77,16.26,16.76,987800.0,13.8296,14.2546,13.8211,14.2461,987800.0
2008-09-12 11:00:00,16.77,16.86,16.62,16.62,804800.0,14.2546,14.3311,14.1271,14.1271,804800.0
2008-09-12 11:30:00,16.62,16.81,16.52,16.71,698600.0,14.1271,14.2886,14.0421,14.2036,698600.0
2008-09-12 12:00:00,16.73,16.8,16.59,16.7,685300.0,14.2206,14.2801,14.1016,14.1951,685300.0
2008-09-12 12:30:00,16.69,16.73,16.26,16.3,682100.0,14.1866,14.2206,13.8211,13.8551,682100.0
2008-09-12 13:00:00,16.29,16.46,16.2,16.41,508000.0,13.8466,13.9911,13.7701,13.9486,508000.0
2008-09-12 13:30:00,16.41,16.68,16.3,16.59,596700.0,13.9486,14.1781,13.8551,14.1016,596700.0
2008-09-12 14:00:00,16.59,16.68,16.4,16.47,517200.0,14.1016,14.1781,13.9401,13.9996,517200.0
2008-09-12 14:30:00,16.48,16.65,16.43,16.56,383000.0,14.0081,14.1526,13.9656,14.0761,383000.0
2008-09-12 15:00:00,16.55,16.57,16.33,16.43,805000.0,14.0676,14.0846,13.8806,13.9656,805000.0
2008-09-12 15:30:00,16.43,16.56,16.3,16.44,1049500.0,13.9656,14.0761,13.8551,13.9741,1049500.0
2008-09-15 09:30:00,15.33,16.55,15.33,16.25,1696400.0,13.0306,14.0676,13.0306,13.8126,1696400.0
2008-09-15 10:00:00,16.22,16.53,16.15,16.53,839700.0,13.7871,14.0506,13.7276,14.0506,839700.0
2008-09-15 10:30:00,16.54,16.77,16.28,16.33,1680200.0,14.0591,14.2546,13.8381,13.8806,1680200.0
2008-09-15 11:00:00,16.34,16.35,16.1,16.15,958500.0,13.8891,13.8976,13.6851,13.7276,958500.0
2008-09-15 11:30:00,16.14,16.2,15.75,15.79,971600.0,13.7191,13.7701,13.3876,13.4216,971600.0
2008-09-15 12:00:00,15.79,16.16,15.78,15.97,809600.0,13.4216,13.7361,13.4131,13.5746,809600.0
2008-09-15 12:30:00,15.98,16.29,15.93,16.14,690900.0,13.5831,13.8466,13.5406,13.7191,690900.0
2008-09-15 13:00:00,16.15,16.24,15.96,16.0,387700.0,13.7276,13.8041,13.5661,13.6001,387700.0
2008-09-15 13:30:00,16.01,16.03,15.71,15.91,617600.0,13.6086,13.6256,13.3536,13.5236,617600.0
2008-09-15 14:00:00,15.9,16.11,15.77,15.86,790300.0,13.5151,13.6936,13.4046,13.4811,790300.0
2008-09-15 14:30:00,15.85,15.99,15.63,15.83,750900.0,13.4726,13.5916,13.2856,13.4556,750900.0
2008-09-15 15:00:00,15.82,15.87,15.58,15.66,892500.0,13.4471,13.4896,13.2431,13.3111,892500.0
2008-09-15 15:30:00,15.68,16.15,15.65,15.86,1785600.0,13.3281,13.7276,13.3026,13.4811,1785600.0
2008-09-16 09:30:00,15.12,15.92,14.9,15.54,1340800.0,12.8521,13.5321,12.6651,13.2091,1340800.0
2008-09-16 10:00:00,15.54,16.75,15.54,16.7,1244800.0,13.2091,14.2376,13.2091,14.1951,1244800.0
2008-09-16 10:30:00,16.7,16.77,15.92,16.37,1909900.0,14.1951,14.2546,13.5321,13.9146,1909900.0
2008-09-16 11:00:00,16.34,16.54,15.76,15.77,978500.0,13.8891,14.0591,13.3961,13.4046,978500.0
2008-09-16 11:30:00,15.77,16.09,15.64,16.01,643500.0,13.4046,13.6766,13.2941,13.6086,643500.0
2008-09-16 12:00:00,16.01,16.16,15.82,16.04,714600.0,13.6086,13.7361,13.4471,13.6341,714600.0
2008-09-16 12:30:00,16.03,16.09,15.84,16.06,503000.0,13.6256,13.6766,13.4641,13.6511,503000.0
2008-09-16 13:00:00,16.06,16.35,16.05,16.27,541000.0,13.6511,13.8976,13.6426,13.8296,541000.0
2008-09-16 13:30:00,16.27,16.27,15.96,16.11,363900.0,13.8296,13.8296,13.5661,13.6936,363900.0
2008-09-16 14:00:00,16.11,16.33,15.32,15.49,1607400.0,13.6936,13.8806,13.0221,13.1666,1607400.0
2008-09-16 14:30:00,15.49,16.19,15.42,16.04,1241100.0,13.1666,13.7616,13.1071,13.6341,1241100.0
2008-09-16 15:00:00,16.03,16.31,15.96,16.21,977900.0,13.6256,13.8636,13.5661,13.7786,977900.0
2008-09-16 15:30:00,16.22,16.28,15.97,16.23,1879200.0,13.7871,13.8381,13.5746,13.7956,1879200.0
2008-09-17 09:30:00,15.81,16.11,15.58,15.92,1150900.0,13.4386,13.6936,13.2431,13.5321,1150900.0
2008-09-17 10:00:00,15.91,16.01,15.37,15.37,913000.0,13.5236,13.6086,13.0646,13.0646,913000.0
2008-09-17 10:30:00,15.38,15.47,15.18,15.19,578400.0,13.0731,13.1496,12.9031,12.9116,578400.0
2008-09-17 11:00:00,15.19,15.23,14.49,14.62,1089800.0,12.9116,12.9456,12.3166,12.4271,1089800.0
2008-09-17 11:30:00,14.63,15.02,14.54,14.6,885600.0,12.4356,12.7671,12.3591,12.4101,885600.0
2008-09-17 12:00:00,14.61,14.92,14.47,14.85,722300.0,12.4186,12.6821,12.2996,12.6226,722300.0
2008-09-17 12:30:00,14.85,15.26,14.85,15.01,621500.0,12.6226,12.9711,12.6226,12.7586,621500.0
2008-09-17 13:00:00,15.01,15.15,14.8,14.85,587900.0,12.7586,12.8776,12.5801,12.6226,587900.0
2008-09-17 13:30:00,14.84,14.85,14.46,14.59,688300.0,12.6141,12.6226,12.2911,12.4016,688300.0
2008-09-17 14:00:00,14.6,14.97,14.56,14.97,621800.0,12.4101,12.7246,12.3761,12.7246,621800.0
2008-09-17 14:30:00,14.97,15.04,14.68,14.9,720000.0,12.7246,12.7841,12.4781,12.6651,720000.0
2008-09-17 15:00:00,14.89,15.05,14.77,14.9,1177000.0,12.6566,12.7926,12.5546,12.6651,1177000.0
2008-09-17 15:30:00,14.89,14.96,14.31,14.4,1792600.0,12.6566,12.7161,12.1636,12.2401,1792600.0
2008-09-18 09:30:00,15.3,15.48,14.34,14.74,949300.0,13.0051,13.1581,12.1891,12.5291,949300.0
2008-09-18 10:00:00,14.73,14.8,14.27,14.55,975100.0,12.5206,12.5801,12.1296,12.3676,975100.0
2008-09-18 10:30:00,14.54,14.58,14.2,14.2,690500.0,12.3591,12.3931,12.0701,12.0701,690500.0
2008-09-18 11:00:00,14.2,14.22,13.42,13.66,1114600.0,12.0701,12.0871,11.4071,11.6111,1114600.0
2008-09-18 11:30:00,13.67,13.8,13.27,13.55,1095500.0,11.6196,11.7301,11.2796,11.5176,1095500.0
2008-09-18 12:00:00,13.54,13.62,13.19,13.4,880200.0,11.5091,11.5771,11.2116,11.3901,880200.0
2008-09-18 12:30:00,13.4,13.56,13.14,13.51,1313300.0,11.3901,11.5261,11.1691,11.4836,1313300.0
2008-09-18 13:00:00,13.52,14.6,13.52,14.6,1315100.0,11.4921,12.4101,11.4921,12.4101,1315100.0
2008-09-18 13:30:00,14.59,15.29,14.59,15.24,1561800.0,12.4016,12.9966,12.4016,12.9541,1561800.0
2008-09-18 14:00:00,15.24,15.3,14.57,15.0,1521500.0,12.9541,13.0051,12.3846,12.7501,1521500.0
2008-09-18 14:30:00,14.99,15.35,14.92,15.15,1045800.0,12.7416,13.0476,12.6821,12.8776,1045800.0
2008-09-18 15:00:00,15.16,16.25,15.08,15.87,1662700.0,12.8861,13.8126,12.8181,13.4896,1662700.0
2008-09-18 15:30:00,15.91,16.79,15.8,16.31,1979900.0,13.5236,14.2716,13.4301,13.8636,1979900.0
2008-09-19 09:30:00,17.91,23.24,17.4,17.45,4257600.0,15.2236,19.7542,14.7901,14.8326,4257600.0
2008-09-19 10:00:00,17.43,17.43,15.85,16.46,1717600.0,14.8156,14.8156,13.4726,13.9911,1717600.0
2008-09-19 10:30:00,16.49,16.96,16.19,16.68,1134700.0,14.0166,14.4161,13.7616,14.1781,1134700.0
2008-09-19 11:00:00,16.67,17.41,16.67,17.34,1126200.0,14.1696,14.7986,14.1696,14.7391,1126200.0
2008-09-19 11:30:00,17.35,17.53,17.03,17.51,1083100.0,14.7476,14.9006,14.4756,14.8836,1083100.0
2008-09-19 12:00:00,17.51,17.85,17.49,17.79,844300.0,14.8836,15.1726,14.8666,15.1216,844300.0
2008-09-19 12:30:00,17.8,17.85,17.33,17.46,686500.0,15.1301,15.1726,14.7306,14.8411,686500.0
2008-09-19 13:00:00,17.47,17.71,17.42,17.62,812700.0,14.8496,15.0536,14.8071,14.9771,812700.0
2008-09-19 13:30:00,17.62,17.63,17.25,17.29,422900.0,14.9771,14.9856,14.6626,14.6966,422900.0
2008-09-19 14:00:00,17.29,17.48,17.13,17.47,657100.0,14.6966,14.8581,14.5606,14.8496,657100.0
2008-09-19 14:30:00,17.46,17.5,17.23,17.34,828300.0,14.8411,14.8751,14.6456,14.7391,828300.0
2008-09-19 15:00:00,17.34,17.43,16.98,17.2,1484900.0,14.7391,14.8156,14.4331,14.6201,1484900.0
2008-09-19 15:30:00,17.2,17.51,17.2,17.25,2397000.0,14.6201,14.8836,14.6201,14.6626,2397000.0
2008-09-22 09:30:00,17.32,17.32,16.72,17.05,1395900.0,14.7608,14.7608,14.2495,14.5307,1395900.0
2008-09-22 10:00:00,17.05,17.21,16.52,16.78,1278200.0,14.5307,14.6671,14.079,14.3006,1278200.0
2008-09-22 10:30:00,16.77,16.96,16.6,16.84,1125800.0,14.2921,14.454,14.1472,14.3518,1125800.0
2008-09-22 11:00:00,16.84,16.98,16.62,16.85,733500.0,14.3518,14.4711,14.1643,14.3603,733500.0
2008-09-22 11:30:00,16.85,16.88,16.5,16.53,763900.0,14.3603,14.3859,14.062,14.0876,763900.0
2008-09-22 12:00:00,16.54,16.58,16.25,16.27,516000.0,14.0961,14.1302,13.8489,13.866,516000.0
2008-09-22 12:30:00,16.27,16.46,16.26,16.37,432000.0,13.866,14.0279,13.8575,13.9512,432000.0
2008-09-22 13:00:00,16.38,16.4,16.1,16.14,489100.0,13.9597,13.9768,13.7211,13.7552,489100.0
2008-09-22 13:30:00,16.14,16.3,16.03,16.18,543700.0,13.7552,13.8916,13.6614,13.7893,543700.0
2008-09-22 14:00:00,16.17,16.17,15.62,15.67,819800.0,13.7808,13.7808,13.312,13.3546,819800.0
2008-09-22 14:30:00,15.68,15.82,15.34,15.39,1036000.0,13.3632,13.4825,13.0734,13.116,1036000.0
2008-09-22 15:00:00,15.39,15.54,15.14,15.17,942000.0,13.116,13.2438,12.9029,12.9285,942000.0
2008-09-22 15:30:00,15.17,15.43,15.12,15.18,2113300.0,12.9285,13.1501,12.8859,12.937,2113300.0
2008-09-23 09:30:00,15.16,15.81,15.16,15.34,765600.0,12.92,13.474,12.92,13.0734,765600.0
2008-09-23 10:00:00,15.33,15.56,15.12,15.41,523800.0,13.0649,13.2609,12.8859,13.1331,523800.0
2008-09-23 10:30:00,15.41,15.5,15.02,15.21,467500.0,13.1331,13.2098,12.8007,12.9626,467500.0
2008-09-23 11:00:00,15.21,15.36,15.01,15.15,563700.0,12.9626,13.0904,12.7922,12.9115,563700.0
2008-09-23 11:30:00,15.16,15.38,15.12,15.2,456800.0,12.92,13.1075,12.8859,12.9541,456800.0
2008-09-23 12:00:00,15.19,15.31,14.87,14.88,477100.0,12.9456,13.0478,12.6728,12.6814,477100.0
2008-09-23 12:30:00,14.88,14.93,14.33,14.33,955200.0,12.6814,12.724,12.2126,12.2126,955200.0
2008-09-23 13:00:00,14.33,14.48,14.08,14.4,930000.0,12.2126,12.3405,11.9996,12.2723,930000.0
2008-09-23 13:30:00,14.39,14.39,14.01,14.17,1063100.0,12.2638,12.2638,11.9399,12.0763,1063100.0
2008-09-23 14:00:00,14.16,14.58,14.1,14.54,940800.0,12.0678,12.4257,12.0166,12.3916,940800.0
2008-09-23 14:30:00,14.55,14.96,14.42,14.85,752800.0,12.4001,12.7495,12.2893,12.6558,752800.0
2008-09-23 15:00:00,14.85,15.03,14.74,14.83,815700.0,12.6558,12.8092,12.5621,12.6388,815700.0
2008-09-23 15:30:00,14.82,14.88,14.45,14.55,1005200.0,12.6302,12.6814,12.3149,12.4001,1005200.0
2008-09-24 09:30:00,15.02,15.06,14.47,14.69,917900.0,12.8007,12.8348,12.3319,12.5194,917900.0
2008-09-24 10:00:00,14.67,15.0,14.59,15.0,789300.0,12.5024,12.7836,12.4342,12.7836,789300.0
2008-09-24 10:30:00,15.0,15.28,14.91,15.04,1606100.0,12.7836,13.0223,12.7069,12.8177,1606100.0
2008-09-24 11:00:00,15.05,15.05,14.73,15.0,738500.0,12.8262,12.8262,12.5535,12.7836,738500.0
2008-09-24 11:30:00,15.0,15.2,14.88,14.99,596800.0,12.7836,12.9541,12.6814,12.7751,596800.0
2008-09-24 12:00:00,14.99,15.15,14.95,15.05,399700.0,12.7751,12.9115,12.741,12.8262,399700.0
2008-09-24 12:30:00,15.04,15.2,14.95,15.16,493200.0,12.8177,12.9541,12.741,12.92,493200.0
2008-09-24 13:00:00,15.16,15.25,15.02,15.16,825000.0,12.92,12.9967,12.8007,12.92,825000.0
2008-09-24 13:30:00,15.15,15.27,14.91,14.97,829700.0,12.9115,13.0137,12.7069,12.7581,829700.0
2008-09-24 14:00:00,14.97,15.08,14.93,15.0,629900.0,12.7581,12.8518,12.724,12.7836,629900.0
2008-09-24 14:30:00,15.01,15.07,14.91,14.95,781600.0,12.7922,12.8433,12.7069,12.741,781600.0
2008-09-24 15:00:00,14.94,15.12,14.78,14.89,854900.0,12.7325,12.8859,12.5961,12.6899,854900.0
2008-09-24 15:30:00,14.88,15.06,14.87,15.05,1676000.0,12.6814,12.8348,12.6728,12.8262,1676000.0
2008-09-25 09:30:00,15.37,15.44,15.0,15.17,1031100.0,13.099,13.1586,12.7836,12.9285,1031100.0
2008-09-25 10:00:00,15.16,15.3,14.87,14.96,901200.0,12.92,13.0393,12.6728,12.7495,901200.0
2008-09-25 10:30:00,14.95,15.05,14.87,14.9,761800.0,12.741,12.8262,12.6728,12.6984,761800.0
2008-09-25 11:00:00,14.91,15.08,14.88,14.98,802200.0,12.7069,12.8518,12.6814,12.7666,802200.0
2008-09-25 11:30:00,14.99,15.09,14.96,15.07,662400.0,12.7751,12.8603,12.7495,12.8433,662400.0
2008-09-25 12:00:00,15.06,15.12,14.98,15.06,403300.0,12.8348,12.8859,12.7666,12.8348,403300.0
2008-09-25 12:30:00,15.06,15.09,14.95,15.08,464000.0,12.8348,12.8603,12.741,12.8518,464000.0
2008-09-25 13:00:00,15.07,15.32,15.02,15.16,672200.0,12.8433,13.0564,12.8007,12.92,672200.0
2008-09-25 13:30:00,15.17,15.33,15.13,15.33,766000.0,12.9285,13.0649,12.8944,13.0649,766000.0
2008-09-25 14:00:00,15.32,15.54,15.15,15.5,1116600.0,13.0564,13.2438,12.9115,13.2098,1116600.0
2008-09-25 14:30:00,15.5,15.62,15.27,15.54,601100.0,13.2098,13.312,13.0137,13.2438,601100.0
2008-09-25 15:00:00,15.52,15.75,15.52,15.7,625000.0,13.2268,13.4228,13.2268,13.3802,625000.0
2008-09-25 15:30:00,15.69,15.76,15.42,15.61,1483800.0,13.3717,13.4313,13.1416,13.3035,1483800.0
2008-09-26 09:30:00,14.55,15.66,14.55,15.39,1024500.0,12.4001,13.3461,12.4001,13.116,1024500.0
2008-09-26 10:00:00,15.4,15.62,15.26,15.34,651100.0,13.1245,13.312,13.0052,13.0734,651100.0
2008-09-26 10:30:00,15.35,15.7,15.3,15.51,677800.0,13.0819,13.3802,13.0393,13.2183,677800.0
2008-09-26 11:00:00,15.52,15.98,15.45,15.97,840400.0,13.2268,13.6188,13.1671,13.6103,840400.0
2008-09-26 11:30:00,15.96,15.98,15.64,15.73,570200.0,13.6018,13.6188,13.3291,13.4058,570200.0
2008-09-26 12:00:00,15.72,15.97,15.65,15.95,640900.0,13.3972,13.6103,13.3376,13.5933,640900.0
2008-09-26 12:30:00,15.96,16.11,15.91,16.02,1186400.0,13.6018,13.7296,13.5592,13.6529,1186400.0
2008-09-26 13:00:00,16.02,16.4,15.89,16.38,998000.0,13.6529,13.9768,13.5421,13.9597,998000.0
2008-09-26 13:30:00,16.38,16.51,16.24,16.38,828800.0,13.9597,14.0705,13.8404,13.9597,828800.0
2008-09-26 14:00:00,16.37,16.57,16.26,16.44,543700.0,13.9512,14.1217,13.8575,14.0109,543700.0
2008-09-26 14:30:00,16.43,16.52,16.14,16.14,730700.0,14.0023,14.079,13.7552,13.7552,730700.0
2008-09-26 15:00:00,16.14,16.33,16.0,16.24,1105000.0,13.7552,13.9171,13.6359,13.8404,1105000.0
2008-09-26 15:30:00,16.25,16.37,16.17,16.23,2143000.0,13.8489,13.9512,13.7808,13.8319,2143000.0
2008-09-29 09:30:00,16.04,16.2,15.09,15.26,1529500.0,13.67,13.8063,12.8603,13.0052,1529500.0
2008-09-29 10:00:00,15.26,15.35,14.86,15.25,1305200.0,13.0052,13.0819,12.6643,12.9967,1305200.0
2008-09-29 10:30:00,15.23,15.46,15.09,15.4,862300.0,12.9797,13.1757,12.8603,13.1245,862300.0
2008-09-29 11:00:00,15.4,15.62,15.2,15.24,798200.0,13.1245,13.312,12.9541,12.9882,798200.0
2008-09-29 11:30:00,15.25,15.27,15.11,15.24,720900.0,12.9967,13.0137,12.8774,12.9882,720900.0
2008-09-29 12:00:00,15.24,15.32,15.03,15.06,655600.0,12.9882,13.0564,12.8092,12.8348,655600.0
2008-09-29 12:30:00,15.05,15.15,14.8,14.83,720800.0,12.8262,12.9115,12.6132,12.6388,720800.0
2008-09-29 13:00:00,14.82,15.02,14.76,14.92,766500.0,12.6302,12.8007,12.5791,12.7155,766500.0
2008-09-29 13:30:00,14.92,15.05,14.26,14.48,1944100.0,12.7155,12.8262,12.153,12.3405,1944100.0
2008-09-29 14:00:00,14.5,14.93,14.18,14.5,1460500.0,12.3575,12.724,12.0848,12.3575,1460500.0
2008-09-29 14:30:00,14.52,14.55,14.04,14.14,933500.0,12.3746,12.4001,11.9655,12.0507,933500.0
2008-09-29 15:00:00,14.14,14.27,13.82,13.82,1013100.0,12.0507,12.1615,11.778,11.778,1013100.0
2008-09-29 15:30:00,13.83,14.16,13.76,13.93,1770100.0,11.7865,12.0678,11.7269,11.8717,1770100.0
2008-09-30 09:30:00,14.14,14.48,13.46,13.75,1232000.0,12.0507,12.3405,11.4712,11.7183,1232000.0
2008-09-30 10:00:00,13.75,14.09,13.73,13.89,967600.0,11.7183,12.0081,11.7013,11.8376,967600.0
2008-09-30 10:30:00,13.89,13.93,13.49,13.49,1222400.0,11.8376,11.8717,11.4967,11.4967,1222400.0
2008-09-30 11:00:00,13.5,13.72,13.48,13.66,724800.0,11.5053,11.6928,11.4882,11.6416,724800.0
2008-09-30 11:30:00,13.65,13.85,13.64,13.75,482100.0,11.6331,11.8036,11.6246,11.7183,482100.0
2008-09-30 12:00:00,13.75,13.93,13.67,13.85,695600.0,11.7183,11.8717,11.6502,11.8036,695600.0
2008-09-30 12:30:00,13.86,13.95,13.83,13.93,569600.0,11.8121,11.8888,11.7865,11.8717,569600.0
2008-09-30 13:00:00,13.92,13.94,13.78,13.9,570900.0,11.8632,11.8803,11.7439,11.8462,570900.0
2008-09-30 13:30:00,13.9,13.93,13.84,13.9,717000.0,11.8462,11.8717,11.795,11.8462,717000.0
2008-09-30 14:00:00,13.9,13.94,13.81,13.89,1130800.0,11.8462,11.8803,11.7695,11.8376,1130800.0
2008-09-30 14:30:00,13.88,14.05,13.82,13.92,893700.0,11.8291,11.974,11.778,11.8632,893700.0
2008-09-30 15:00:00,13.93,14.09,13.85,14.05,1177900.0,11.8717,12.0081,11.8036,11.974,1177900.0
2008-09-30 15:30:00,14.05,14.08,13.85,13.97,1978000.0,11.974,11.9996,11.8036,11.9058,1978000.0
2008-10-01 09:30:00,13.75,14.13,13.62,14.05,940800.0,11.7183,12.0422,11.6075,11.974,940800.0
2008-10-01 10:00:00,14.04,14.09,13.74,14.01,725400.0,11.9655,12.0081,11.7098,11.9399,725400.0
2008-10-01 10:30:00,14.01,14.05,13.91,14.03,725000.0,11.9399,11.974,11.8547,11.957,725000.0
2008-10-01 11:00:00,14.03,14.12,13.93,14.12,862800.0,11.957,12.0337,11.8717,12.0337,862800.0
2008-10-01 11:30:00,14.12,14.45,14.07,14.36,670400.0,12.0337,12.3149,11.991,12.2382,670400.0
2008-10-01 12:00:00,14.38,15.01,14.37,14.85,1031300.0,12.2552,12.7922,12.2467,12.6558,1031300.0
2008-10-01 12:30:00,14.86,15.06,14.82,14.94,1255500.0,12.6643,12.8348,12.6302,12.7325,1255500.0
2008-10-01 13:00:00,14.94,15.0,14.81,14.88,698300.0,12.7325,12.7836,12.6217,12.6814,698300.0
2008-10-01 13:30:00,14.88,14.95,14.65,14.71,1139400.0,12.6814,12.741,12.4854,12.5365,1139400.0
2008-10-01 14:00:00,14.72,15.01,14.64,14.94,884800.0,12.545,12.7922,12.4768,12.7325,884800.0
2008-10-01 14:30:00,14.94,15.15,14.79,15.0,1020800.0,12.7325,12.9115,12.6047,12.7836,1020800.0
2008-10-01 15:00:00,15.01,15.14,14.93,15.06,678200.0,12.7922,12.9029,12.724,12.8348,678200.0
2008-10-01 15:30:00,15.06,15.25,15.06,15.19,1282800.0,12.8348,12.9967,12.8348,12.9456,1282800.0
2008-10-02 09:30:00,15.01,15.38,14.76,14.93,1083600.0,12.7922,13.1075,12.5791,12.724,1083600.0
2008-10-02 10:00:00,14.93,14.95,14.66,14.77,695900.0,12.724,12.741,12.4939,12.5876,695900.0
2008-10-02 10:30:00,14.78,14.88,14.73,14.81,671600.0,12.5961,12.6814,12.5535,12.6217,671600.0
2008-10-02 11:00:00,14.82,14.88,14.53,14.57,1164500.0,12.6302,12.6814,12.3831,12.4172,1164500.0
2008-10-02 11:30:00,14.58,14.85,14.53,14.81,604600.0,12.4257,12.6558,12.3831,12.6217,604600.0
2008-10-02 12:00:00,14.8,14.93,14.75,14.83,523000.0,12.6132,12.724,12.5706,12.6388,523000.0
2008-10-02 12:30:00,14.84,14.89,14.61,14.68,355200.0,12.6473,12.6899,12.4513,12.5109,355200.0
2008-10-02 13:00:00,14.67,14.71,14.36,14.4,504100.0,12.5024,12.5365,12.2382,12.2723,504100.0
2008-10-02 13:30:00,14.4,14.6,14.22,14.36,857600.0,12.2723,12.4427,12.1189,12.2382,857600.0
2008-10-02 14:00:00,14.36,14.41,14.14,14.19,667100.0,12.2382,12.2808,12.0507,12.0933,667100.0
2008-10-02 14:30:00,14.2,14.22,14.02,14.19,607300.0,12.1018,12.1189,11.9484,12.0933,607300.0
2008-10-02 15:00:00,14.19,14.22,13.95,14.02,825500.0,12.0933,12.1189,11.8888,11.9484,825500.0
2008-10-02 15:30:00,14.02,14.27,13.98,14.06,1237500.0,11.9484,12.1615,11.9143,11.9825,1237500.0
2008-10-03 09:30:00,14.47,14.94,14.43,14.47,726300.0,12.3319,12.7325,12.2979,12.3319,726300.0
2008-10-03 10:00:00,14.48,14.55,14.24,14.36,766700.0,12.3405,12.4001,12.1359,12.2382,766700.0
2008-10-03 10:30:00,14.36,14.75,14.31,14.61,606900.0,12.2382,12.5706,12.1956,12.4513,606900.0
2008-10-03 11:00:00,14.61,14.67,14.29,14.39,498600.0,12.4513,12.5024,12.1785,12.2638,498600.0
2008-10-03 11:30:00,14.39,14.51,14.3,14.46,332300.0,12.2638,12.366,12.1871,12.3234,332300.0
2008-10-03 12:00:00,14.45,14.52,14.35,14.5,261500.0,12.3149,12.3746,12.2297,12.3575,261500.0
2008-10-03 12:30:00,14.51,14.78,14.46,14.75,419900.0,12.366,12.5961,12.3234,12.5706,419900.0
2008-10-03 13:00:00,14.75,14.96,14.12,14.18,1119700.0,12.5706,12.7495,12.0337,12.0848,1119700.0
2008-10-03 13:30:00,14.19,14.28,13.77,14.0,1240700.0,12.0933,12.17,11.7354,11.9314,1240700.0
2008-10-03 14:00:00,14.01,14.04,13.25,13.3,772100.0,11.9399,11.9655,11.2922,11.3348,772100.0
2008-10-03 14:30:00,13.28,13.58,13.19,13.54,715900.0,11.3178,11.5735,11.2411,11.5394,715900.0
2008-10-03 15:00:00,13.53,13.61,13.01,13.09,935300.0,11.5308,11.599,11.0877,11.1559,935300.0
2008-10-03 15:30:00,13.09,13.38,12.82,13.02,2290100.0,11.1559,11.403,10.9257,11.0962,2290100.0
2008-10-06 09:30:00,12.22,12.73,12.22,12.3,1192800.0,10.4144,10.849,10.4144,10.4826,1192800.0
2008-10-06 10:00:00,12.31,12.4,12.0,12.05,1267700.0,10.4911,10.5678,10.2269,10.2695,1267700.0
2008-10-06 10:30:00,12.04,12.36,11.7,12.29,1388000.0,10.261,10.5337,9.9712,10.4741,1388000.0
2008-10-06 11:00:00,12.3,12.65,12.13,12.38,923300.0,10.4826,10.7809,10.3377,10.5508,923300.0
2008-10-06 11:30:00,12.38,12.52,12.19,12.32,495400.0,10.5508,10.6701,10.3888,10.4996,495400.0
2008-10-06 12:00:00,12.31,12.42,12.17,12.24,567200.0,10.4911,10.5849,10.3718,10.4314,567200.0
2008-10-06 12:30:00,12.24,12.3,12.08,12.08,474800.0,10.4314,10.4826,10.2951,10.2951,474800.0
2008-10-06 13:00:00,12.07,12.29,12.0,12.13,792500.0,10.2866,10.4741,10.2269,10.3377,792500.0
2008-10-06 13:30:00,12.14,12.14,11.83,11.95,783600.0,10.3462,10.3462,10.082,10.1843,783600.0
2008-10-06 14:00:00,11.95,12.03,11.71,11.78,900900.0,10.1843,10.2525,9.9798,10.0394,900900.0
2008-10-06 14:30:00,11.79,11.97,11.67,11.91,1228600.0,10.0479,10.2013,9.9457,10.1502,1228600.0
2008-10-06 15:00:00,11.9,12.65,11.81,12.57,1681600.0,10.1417,10.7809,10.065,10.7127,1681600.0
2008-10-06 15:30:00,12.57,12.98,12.32,12.59,2116800.0,10.7127,11.0621,10.4996,10.7297,2116800.0
2008-10-07 09:30:00,12.86,12.86,11.6,11.99,1058100.0,10.9598,10.9598,9.886,10.2184,1058100.0
2008-10-07 10:00:00,12.0,12.39,11.7,12.38,1081400.0,10.2269,10.5593,9.9712,10.5508,1081400.0
2008-10-07 10:30:00,12.36,12.4,11.96,12.0,497500.0,10.5337,10.5678,10.1928,10.2269,497500.0
2008-10-07 11:00:00,12.01,12.19,11.9,12.05,391700.0,10.2354,10.3888,10.1417,10.2695,391700.0
2008-10-07 11:30:00,12.04,12.23,11.88,12.03,382600.0,10.261,10.4229,10.1246,10.2525,382600.0
2008-10-07 12:00:00,12.04,12.12,11.88,11.9,394300.0,10.261,10.3292,10.1246,10.1417,394300.0
2008-10-07 12:30:00,11.91,11.99,11.74,11.86,524200.0,10.1502,10.2184,10.0053,10.1076,524200.0
2008-10-07 13:00:00,11.86,12.11,11.63,11.75,715600.0,10.1076,10.3207,9.9116,10.0138,715600.0
2008-10-07 13:30:00,11.74,11.87,11.54,11.62,1014800.0,10.0053,10.1161,9.8349,9.9031,1014800.0
2008-10-07 14:00:00,11.62,12.05,11.53,11.89,1126600.0,9.9031,10.2695,9.8264,10.1332,1126600.0
2008-10-07 14:30:00,11.88,12.07,11.66,11.69,680300.0,10.1246,10.2866,9.9371,9.9627,680300.0
2008-10-07 15:00:00,11.69,11.74,11.22,11.38,1189000.0,9.9627,10.0053,9.5622,9.6985,1189000.0
2008-10-07 15:30:00,11.39,11.75,11.26,11.57,2234900.0,9.707,10.0138,9.5962,9.8604,2234900.0
2008-10-08 09:30:00,11.2,12.02,11.0,11.91,2352200.0,9.5451,10.244,9.3747,10.1502,2352200.0
2008-10-08 10:00:00,11.91,12.39,11.57,11.85,1663300.0,10.1502,10.5593,9.8604,10.0991,1663300.0
2008-10-08 10:30:00,11.85,12.08,11.59,12.03,1108400.0,10.0991,10.2951,9.8775,10.2525,1108400.0
2008-10-08 11:00:00,12.03,12.07,11.65,11.66,1140100.0,10.2525,10.2866,9.9286,9.9371,1140100.0
2008-10-08 11:30:00,11.65,11.87,11.39,11.84,934000.0,9.9286,10.1161,9.707,10.0905,934000.0
2008-10-08 12:00:00,11.85,11.86,11.42,11.45,1152400.0,10.0991,10.1076,9.7326,9.7582,1152400.0
2008-10-08 12:30:00,11.46,11.57,11.31,11.44,913300.0,9.7667,9.8604,9.6389,9.7497,913300.0
2008-10-08 13:00:00,11.44,11.88,11.43,11.57,880200.0,9.7497,10.1246,9.7411,9.8604,880200.0
2008-10-08 13:30:00,11.56,12.33,11.49,12.29,940200.0,9.8519,10.5081,9.7923,10.4741,940200.0
2008-10-08 14:00:00,12.29,12.66,12.19,12.32,953100.0,10.4741,10.7894,10.3888,10.4996,953100.0
2008-10-08 14:30:00,12.31,12.49,12.18,12.41,729300.0,10.4911,10.6445,10.3803,10.5763,729300.0
2008-10-08 15:00:00,12.4,12.47,12.09,12.2,1219000.0,10.5678,10.6275,10.3036,10.3974,1219000.0
2008-10-08 15:30:00,12.21,12.37,11.81,11.85,2143000.0,10.4059,10.5422,10.065,10.0991,2143000.0
2008-10-09 09:30:00,12.15,12.33,11.8,11.89,868900.0,10.3547,10.5081,10.0565,10.1332,868900.0
2008-10-09 10:00:00,11.9,12.14,11.53,11.6,862500.0,10.1417,10.3462,9.8264,9.886,862500.0
2008-10-09 10:30:00,11.6,11.77,11.37,11.41,899300.0,9.886,10.0309,9.69,9.7241,899300.0
2008-10-09 11:00:00,11.41,11.71,11.19,11.5,881300.0,9.7241,9.9798,9.5366,9.8008,881300.0
2008-10-09 11:30:00,11.5,11.67,11.34,11.34,783500.0,9.8008,9.9457,9.6644,9.6644,783500.0
2008-10-09 12:00:00,11.35,11.63,11.31,11.4,391300.0,9.673,9.9116,9.6389,9.7156,391300.0
2008-10-09 12:30:00,11.41,11.44,11.25,11.42,283400.0,9.7241,9.7497,9.5877,9.7326,283400.0
2008-10-09 13:00:00,11.43,11.8,11.42,11.67,444000.0,9.7411,10.0565,9.7326,9.9457,444000.0
2008-10-09 13:30:00,11.7,11.83,11.55,11.6,480600.0,9.9712,10.082,9.8434,9.886,480600.0
2008-10-09 14:00:00,11.61,11.68,11.43,11.49,333300.0,9.8945,9.9542,9.7411,9.7923,333300.0
2008-10-09 14:30:00,11.49,11.61,11.29,11.29,666900.0,9.7923,9.8945,9.6218,9.6218,666900.0
2008-10-09 15:00:00,11.32,11.34,11.0,11.03,1380000.0,9.6474,9.6644,9.3747,9.4002,1380000.0
2008-10-09 15:30:00,11.03,11.08,10.64,10.85,1823700.0,9.4002,9.4428,9.0679,9.2468,1823700.0
2008-10-10 09:30:00,10.28,11.12,9.65,10.97,2154400.0,8.7611,9.4769,8.2241,9.3491,2154400.0
2008-10-10 10:00:00,10.97,11.6,10.88,10.98,1576100.0,9.3491,9.886,9.2724,9.3576,1576100.0
2008-10-10 10:30:00,10.98,11.05,10.65,10.75,1368600.0,9.3576,9.4173,9.0764,9.1616,1368600.0
2008-10-10 11:00:00,10.76,10.93,10.56,10.59,874800.0,9.1701,9.315,8.9997,9.0252,874800.0
2008-10-10 11:30:00,10.6,10.72,10.42,10.53,639600.0,9.0338,9.136,8.8804,8.9741,639600.0
2008-10-10 12:00:00,10.52,10.87,10.51,10.68,878600.0,8.9656,9.2639,8.9571,9.1019,878600.0
2008-10-10 12:30:00,10.67,10.95,10.56,10.77,1021400.0,9.0934,9.3321,8.9997,9.1787,1021400.0
2008-10-10 13:00:00,10.78,10.83,10.59,10.75,773700.0,9.1872,9.2298,9.0252,9.1616,773700.0
2008-10-10 13:30:00,10.75,10.77,10.48,10.65,976100.0,9.1616,9.1787,8.9315,9.0764,976100.0
2008-10-10 14:00:00,10.64,10.96,10.54,10.63,1522800.0,9.0679,9.3406,8.9826,9.0593,1522800.0
2008-10-10 14:30:00,10.63,11.01,10.62,10.79,1014000.0,9.0593,9.3832,9.0508,9.1957,1014000.0
2008-10-10 15:00:00,10.77,11.51,10.74,11.32,1533900.0,9.1787,9.8093,9.1531,9.6474,1533900.0
2008-10-10 15:30:00,11.32,11.56,11.16,11.47,1917600.0,9.6474,9.8519,9.511,9.7752,1917600.0
2008-10-13 09:30:00,12.01,12.15,11.28,11.43,968300.0,10.2354,10.3547,9.6133,9.7411,968300.0
2008-10-13 10:00:00,11.42,11.49,10.99,11.32,698900.0,9.7326,9.7923,9.3661,9.6474,698900.0
2008-10-13 10:30:00,11.32,11.54,11.21,11.51,433700.0,9.6474,9.8349,9.5536,9.8093,433700.0
2008-10-13 11:00:00,11.51,11.57,11.38,11.41,396300.0,9.8093,9.8604,9.6985,9.7241,396300.0
2008-10-13 11:30:00,11.41,11.44,11.12,11.13,374900.0,9.7241,9.7497,9.4769,9.4855,374900.0
2008-10-13 12:00:00,11.13,11.13,11.01,11.1,436700.0,9.4855,9.4855,9.3832,9.4599,436700.0
2008-10-13 12:30:00,11.09,11.29,11.09,11.22,285300.0,9.4514,9.6218,9.4514,9.5622,285300.0
2008-10-13 13:00:00,11.23,11.3,11.19,11.2,479100.0,9.5707,9.6303,9.5366,9.5451,479100.0
2008-10-13 13:30:00,11.21,11.22,11.12,11.14,546500.0,9.5536,9.5622,9.4769,9.494,546500.0
2008-10-13 14:00:00,11.14,11.19,11.01,11.02,307300.0,9.494,9.5366,9.3832,9.3917,307300.0
2008-10-13 14:30:00,11.02,11.24,10.99,11.19,706100.0,9.3917,9.5792,9.3661,9.5366,706100.0
2008-10-13 15:00:00,11.19,11.5,11.18,11.44,881300.0,9.5366,9.8008,9.5281,9.7497,881300.0
2008-10-13 15:30:00,11.44,11.78,11.35,11.74,1400400.0,9.7497,10.0394,9.673,10.0053,1400400.0
2008-10-14 09:30:00,12.0,12.38,11.31,11.41,1323500.0,10.2269,10.5508,9.6389,9.7241,1323500.0
2008-10-14 10:00:00,11.41,11.87,11.4,11.63,1363600.0,9.7241,10.1161,9.7156,9.9116,1363600.0
2008-10-14 10:30:00,11.62,11.7,11.26,11.48,903200.0,9.9031,9.9712,9.5962,9.7837,903200.0
2008-10-14 11:00:00,11.47,11.54,11.25,11.44,1185000.0,9.7752,9.8349,9.5877,9.7497,1185000.0
2008-10-14 11:30:00,11.43,11.5,11.3,11.35,392600.0,9.7411,9.8008,9.6303,9.673,392600.0
2008-10-14 12:00:00,11.35,11.44,11.28,11.42,379600.0,9.673,9.7497,9.6133,9.7326,379600.0
2008-10-14 12:30:00,11.42,11.6,11.37,11.44,354200.0,9.7326,9.886,9.69,9.7497,354200.0
2008-10-14 13:00:00,11.45,11.59,11.41,11.58,432700.0,9.7582,9.8775,9.7241,9.869,432700.0
2008-10-14 13:30:00,11.57,11.72,11.48,11.54,720700.0,9.8604,9.9883,9.7837,9.8349,720700.0
2008-10-14 14:00:00,11.54,11.56,11.17,11.49,1057400.0,9.8349,9.8519,9.5195,9.7923,1057400.0
2008-10-14 14:30:00,11.5,11.53,11.15,11.25,1015900.0,9.8008,9.8264,9.5025,9.5877,1015900.0
2008-10-14 15:00:00,11.26,11.48,11.11,11.41,1444000.0,9.5962,9.7837,9.4684,9.7241,1444000.0
2008-10-14 15:30:00,11.42,11.61,11.17,11.5,1507900.0,9.7326,9.8945,9.5195,9.8008,1507900.0
2008-10-15 09:30:00,11.08,11.34,10.63,10.77,1348400.0,9.4428,9.6644,9.0593,9.1787,1348400.0
2008-10-15 10:00:00,10.77,10.8,10.5,10.53,1539000.0,9.1787,9.2042,8.9485,8.9741,1539000.0
2008-10-15 10:30:00,10.52,10.6,10.12,10.16,1896400.0,8.9656,9.0338,8.6247,8.6588,1896400.0
2008-10-15 11:00:00,10.17,10.35,10.13,10.19,937800.0,8.6673,8.8207,8.6332,8.6843,937800.0
2008-10-15 11:30:00,10.19,10.26,10.1,10.11,787100.0,8.6843,8.744,8.6076,8.6162,787100.0
2008-10-15 12:00:00,10.11,10.14,9.99,10.09,652200.0,8.6162,8.6417,8.5139,8.5991,652200.0
2008-10-15 12:30:00,10.09,10.34,10.08,10.23,360800.0,8.5991,8.8122,8.5906,8.7184,360800.0
2008-10-15 13:00:00,10.23,10.27,10.06,10.11,408400.0,8.7184,8.7525,8.5736,8.6162,408400.0
2008-10-15 13:30:00,10.12,10.14,9.98,10.03,726800.0,8.6247,8.6417,8.5054,8.548,726800.0
2008-10-15 14:00:00,10.04,10.05,9.79,9.91,747300.0,8.5565,8.565,8.3435,8.4457,747300.0
2008-10-15 14:30:00,9.9,9.98,9.77,9.84,1125800.0,8.4372,8.5054,8.3264,8.3861,1125800.0
2008-10-15 15:00:00,9.83,10.13,9.73,10.01,841900.0,8.3775,8.6332,8.2923,8.5309,841900.0
2008-10-15 15:30:00,10.01,10.04,9.53,9.81,1694500.0,8.5309,8.5565,8.1219,8.3605,1694500.0
2008-10-16 09:30:00,9.93,10.29,9.56,10.03,1403100.0,8.4628,8.7696,8.1474,8.548,1403100.0
2008-10-16 10:00:00,10.04,10.05,9.37,9.52,1313600.0,8.5565,8.565,7.9855,8.1133,1313600.0
2008-10-16 10:30:00,9.51,9.61,9.33,9.43,913700.0,8.1048,8.19,7.9514,8.0366,913700.0
2008-10-16 11:00:00,9.43,9.54,9.22,9.41,845000.0,8.0366,8.1304,7.8577,8.0196,845000.0
2008-10-16 11:30:00,9.41,9.86,9.39,9.74,948000.0,8.0196,8.4031,8.0026,8.3008,948000.0
2008-10-16 12:00:00,9.73,10.06,9.57,9.83,965000.0,8.2923,8.5736,8.156,8.3775,965000.0
2008-10-16 12:30:00,9.83,10.11,9.78,9.86,1306300.0,8.3775,8.6162,8.3349,8.4031,1306300.0
2008-10-16 13:00:00,9.85,9.97,9.78,9.85,1184900.0,8.3946,8.4969,8.3349,8.3946,1184900.0
2008-10-16 13:30:00,9.85,10.03,9.66,9.95,755400.0,8.3946,8.548,8.2327,8.4798,755400.0
2008-10-16 14:00:00,9.95,9.98,9.71,9.82,697000.0,8.4798,8.5054,8.2753,8.369,697000.0
2008-10-16 14:30:00,9.82,10.15,9.76,10.01,844300.0,8.369,8.6503,8.3179,8.5309,844300.0
2008-10-16 15:00:00,10.01,10.42,9.95,10.37,1365600.0,8.5309,8.8804,8.4798,8.8378,1365600.0
2008-10-16 15:30:00,10.37,10.72,10.36,10.64,2154200.0,8.8378,9.136,8.8292,9.0679,2154200.0
2008-10-17 09:30:00,10.16,10.35,9.96,10.31,1750600.0,8.6588,8.8207,8.4883,8.7866,1750600.0
2008-10-17 10:00:00,10.31,10.44,10.19,10.29,1080200.0,8.7866,8.8974,8.6843,8.7696,1080200.0
2008-10-17 10:30:00,10.28,10.44,10.15,10.37,686600.0,8.7611,8.8974,8.6503,8.8378,686600.0
2008-10-17 11:00:00,10.39,10.55,10.22,10.22,590500.0,8.8548,8.9912,8.7099,8.7099,590500.0
2008-10-17 11:30:00,10.21,10.29,10.17,10.25,471700.0,8.7014,8.7696,8.6673,8.7355,471700.0
2008-10-17 12:00:00,10.24,10.44,10.23,10.41,552800.0,8.727,8.8974,8.7184,8.8718,552800.0
2008-10-17 12:30:00,10.4,10.61,10.33,10.55,312300.0,8.8633,9.0423,8.8037,8.9912,312300.0
2008-10-17 13:00:00,10.55,10.65,10.46,10.62,575500.0,8.9912,9.0764,8.9145,9.0508,575500.0
2008-10-17 13:30:00,10.62,10.99,10.61,10.72,935900.0,9.0508,9.3661,9.0423,9.136,935900.0
2008-10-17 14:00:00,10.73,10.85,10.57,10.63,714000.0,9.1446,9.2468,9.0082,9.0593,714000.0
2008-10-17 14:30:00,10.62,10.81,10.47,10.71,713200.0,9.0508,9.2127,8.923,9.1275,713200.0
2008-10-17 15:00:00,10.71,10.83,10.51,10.61,895400.0,9.1275,9.2298,8.9571,9.0423,895400.0
2008-10-17 15:30:00,10.6,10.7,10.35,10.4,1908700.0,9.0338,9.119,8.8207,8.8633,1908700.0
2008-10-20 09:30:00,10.58,10.75,10.36,10.67,801700.0,9.0167,9.1616,8.8292,9.0934,801700.0
2008-10-20 10:00:00,10.68,10.86,10.46,10.48,1026600.0,9.1019,9.2554,8.9145,8.9315,1026600.0
2008-10-20 10:30:00,10.49,10.54,10.27,10.31,572000.0,8.94,8.9826,8.7525,8.7866,572000.0
2008-10-20 11:00:00,10.31,10.31,10.08,10.27,464000.0,8.7866,8.7866,8.5906,8.7525,464000.0
2008-10-20 11:30:00,10.29,10.54,10.22,10.48,362900.0,8.7696,8.9826,8.7099,8.9315,362900.0
2008-10-20 12:00:00,10.49,10.59,10.39,10.54,331100.0,8.94,9.0252,8.8548,8.9826,331100.0
2008-10-20 12:30:00,10.53,10.81,10.51,10.79,513200.0,8.9741,9.2127,8.9571,9.1957,513200.0
2008-10-20 13:00:00,10.79,11.0,10.7,10.99,581800.0,9.1957,9.3747,9.119,9.3661,581800.0
2008-10-20 13:30:00,10.99,11.12,10.95,11.03,416300.0,9.3661,9.4769,9.3321,9.4002,416300.0
2008-10-20 14:00:00,11.03,11.2,11.01,11.18,583500.0,9.4002,9.5451,9.3832,9.5281,583500.0
2008-10-20 14:30:00,11.18,11.38,11.07,11.32,488800.0,9.5281,9.6985,9.4343,9.6474,488800.0
2008-10-20 15:00:00,11.31,11.48,11.28,11.4,695200.0,9.6389,9.7837,9.6133,9.7156,695200.0
2008-10-20 15:30:00,11.39,11.46,11.26,11.29,1443200.0,9.707,9.7667,9.5962,9.6218,1443200.0
2008-10-21 09:30:00,10.94,11.25,10.76,11.18,888700.0,9.3235,9.5877,9.1701,9.5281,888700.0
2008-10-21 10:00:00,11.18,11.44,11.07,11.25,921100.0,9.5281,9.7497,9.4343,9.5877,921100.0
2008-10-21 10:30:00,11.25,11.25,11.11,11.12,388600.0,9.5877,9.5877,9.4684,9.4769,388600.0
2008-10-21 11:00:00,11.12,11.16,11.01,11.02,351500.0,9.4769,9.511,9.3832,9.3917,351500.0
2008-10-21 11:30:00,11.02,11.11,10.84,10.85,415500.0,9.3917,9.4684,9.2383,9.2468,415500.0
2008-10-21 12:00:00,10.85,10.97,10.82,10.91,398000.0,9.2468,9.3491,9.2213,9.298,398000.0
2008-10-21 12:30:00,10.91,10.99,10.8,10.8,356600.0,9.298,9.3661,9.2042,9.2042,356600.0
2008-10-21 13:00:00,10.81,10.97,10.76,10.88,306100.0,9.2127,9.3491,9.1701,9.2724,306100.0
2008-10-21 13:30:00,10.88,10.93,10.75,10.77,304800.0,9.2724,9.315,9.1616,9.1787,304800.0
2008-10-21 14:00:00,10.77,10.88,10.7,10.77,589000.0,9.1787,9.2724,9.119,9.1787,589000.0
2008-10-21 14:30:00,10.78,10.87,10.71,10.76,488600.0,9.1872,9.2639,9.1275,9.1701,488600.0
2008-10-21 15:00:00,10.76,10.88,10.5,10.52,561800.0,9.1701,9.2724,8.9485,8.9656,561800.0
2008-10-21 15:30:00,10.53,10.63,10.43,10.58,1073800.0,8.9741,9.0593,8.8889,9.0167,1073800.0
2008-10-22 09:30:00,10.29,10.56,10.2,10.22,798800.0,8.7696,8.9997,8.6929,8.7099,798800.0
2008-10-22 10:00:00,10.23,10.65,10.2,10.63,1061600.0,8.7184,9.0764,8.6929,9.0593,1061600.0
2008-10-22 10:30:00,10.63,10.99,10.62,10.78,741200.0,9.0593,9.3661,9.0508,9.1872,741200.0
2008-10-22 11:00:00,10.78,10.78,10.56,10.61,423300.0,9.1872,9.1872,8.9997,9.0423,423300.0
2008-10-22 11:30:00,10.61,10.7,10.49,10.5,352000.0,9.0423,9.119,8.94,8.9485,352000.0
2008-10-22 12:00:00,10.5,10.57,10.41,10.42,348200.0,8.9485,9.0082,8.8718,8.8804,348200.0
2008-10-22 12:30:00,10.43,10.5,10.4,10.42,214900.0,8.8889,8.9485,8.8633,8.8804,214900.0
2008-10-22 13:00:00,10.42,10.59,10.03,10.09,832100.0,8.8804,9.0252,8.548,8.5991,832100.0
2008-10-22 13:30:00,10.08,10.08,9.88,9.9,687900.0,8.5906,8.5906,8.4202,8.4372,687900.0
2008-10-22 14:00:00,9.9,9.96,9.8,9.96,540900.0,8.4372,8.4883,8.352,8.4883,540900.0
2008-10-22 14:30:00,9.95,9.95,9.79,9.92,528600.0,8.4798,8.4798,8.3435,8.4542,528600.0
2008-10-22 15:00:00,9.91,9.99,9.83,9.85,938700.0,8.4457,8.5139,8.3775,8.3946,938700.0
2008-10-22 15:30:00,9.84,10.14,9.62,10.02,1670200.0,8.3861,8.6417,8.1986,8.5395,1670200.0
2008-10-23 09:30:00,9.69,9.88,9.04,9.15,895000.0,8.2582,8.4202,7.7043,7.798,895000.0
2008-10-23 10:00:00,9.15,9.24,8.76,8.77,941800.0,7.798,7.8747,7.4656,7.4742,941800.0
2008-10-23 10:30:00,8.78,9.1,8.7,8.88,1774600.0,7.4827,7.7554,7.4145,7.5679,1774600.0
2008-10-23 11:00:00,8.88,8.89,8.63,8.63,840300.0,7.5679,7.5764,7.3549,7.3549,840300.0
2008-10-23 11:30:00,8.65,8.91,8.63,8.81,890100.0,7.3719,7.5935,7.3549,7.5083,890100.0
2008-10-23 12:00:00,8.81,8.81,8.45,8.49,936200.0,7.5083,7.5083,7.2014,7.2355,936200.0
2008-10-23 12:30:00,8.49,8.56,8.18,8.21,1439700.0,7.2355,7.2952,6.9713,6.9969,1439700.0
2008-10-23 13:00:00,8.21,8.23,7.7,7.72,2281700.0,6.9969,7.014,6.5623,6.5793,2281700.0
2008-10-23 13:30:00,7.71,7.73,7.35,7.37,2006300.0,6.5708,6.5878,6.264,6.281,2006300.0
2008-10-23 14:00:00,7.37,7.37,7.06,7.16,2164300.0,6.281,6.281,6.0168,6.1021,2164300.0
2008-10-23 14:30:00,7.15,7.61,7.08,7.55,2357300.0,6.0935,6.4856,6.0339,6.4344,2357300.0
2008-10-23 15:00:00,7.55,8.09,7.45,7.47,2098800.0,6.4344,6.8946,6.3492,6.3663,2098800.0
2008-10-23 15:30:00,7.47,8.12,7.43,8.11,2980300.0,6.3663,6.9202,6.3322,6.9117,2980300.0
2008-10-24 09:30:00,6.79,8.31,6.79,8.01,2604700.0,5.7867,7.0821,5.7867,6.8265,2604700.0
2008-10-24 10:00:00,8.01,8.52,8.01,8.49,1904100.0,6.8265,7.2611,6.8265,7.2355,1904100.0
2008-10-24 10:30:00,8.49,8.92,8.4,8.85,1983600.0,7.2355,7.602,7.1588,7.5423,1983600.0
2008-10-24 11:00:00,8.85,8.86,8.61,8.77,1221000.0,7.5423,7.5509,7.3378,7.4742,1221000.0
2008-10-24 11:30:00,8.77,8.93,8.65,8.75,840200.0,7.4742,7.6105,7.3719,7.4571,840200.0
2008-10-24 12:00:00,8.74,8.88,8.62,8.78,867400.0,7.4486,7.5679,7.3463,7.4827,867400.0
2008-10-24 12:30:00,8.78,8.8,8.57,8.69,771500.0,7.4827,7.4997,7.3037,7.406,771500.0
2008-10-24 13:00:00,8.68,8.84,8.68,8.73,755000.0,7.3975,7.5338,7.3975,7.4401,755000.0
2008-10-24 13:30:00,8.73,8.73,8.32,8.44,855900.0,7.4401,7.4401,7.0907,7.1929,855900.0
2008-10-24 14:00:00,8.44,8.51,8.34,8.4,847800.0,7.1929,7.2526,7.1077,7.1588,847800.0
2008-10-24 14:30:00,8.4,8.59,8.38,8.5,884300.0,7.1588,7.3208,7.1418,7.2441,884300.0
2008-10-24 15:00:00,8.5,8.69,8.48,8.64,989300.0,7.2441,7.406,7.227,7.3634,989300.0
2008-10-24 15:30:00,8.65,8.7,8.5,8.52,1279400.0,7.3719,7.4145,7.2441,7.2611,1279400.0
2008-10-27 09:30:00,8.25,8.9,8.04,8.56,739700.0,7.031,7.585,6.852,7.2952,739700.0
2008-10-27 10:00:00,8.58,8.91,8.54,8.9,1213500.0,7.3122,7.5935,7.2781,7.585,1213500.0
2008-10-27 10:30:00,8.89,9.11,8.77,9.06,1276300.0,7.5764,7.7639,7.4742,7.7213,1276300.0
2008-10-27 11:00:00,9.07,9.34,8.88,9.06,995000.0,7.7298,7.9599,7.5679,7.7213,995000.0
2008-10-27 11:30:00,9.06,9.17,8.92,8.97,753800.0,7.7213,7.8151,7.602,7.6446,753800.0
2008-10-27 12:00:00,8.97,9.09,8.9,8.92,548600.0,7.6446,7.7469,7.585,7.602,548600.0
2008-10-27 12:30:00,8.91,9.1,8.88,9.07,624400.0,7.5935,7.7554,7.5679,7.7298,624400.0
2008-10-27 13:00:00,9.07,9.07,8.94,9.02,524100.0,7.7298,7.7298,7.619,7.6872,524100.0
2008-10-27 13:30:00,9.02,9.04,8.87,8.87,416600.0,7.6872,7.7043,7.5594,7.5594,416600.0
2008-10-27 14:00:00,8.87,8.92,8.64,8.64,520600.0,7.5594,7.602,7.3634,7.3634,520600.0
2008-10-27 14:30:00,8.63,8.67,8.5,8.52,724800.0,7.3549,7.3889,7.2441,7.2611,724800.0
2008-10-27 15:00:00,8.51,8.79,8.51,8.59,889600.0,7.2526,7.4912,7.2526,7.3208,889600.0
2008-10-27 15:30:00,8.6,9.41,8.4,8.41,1462400.0,7.3293,8.0196,7.1588,7.1674,1462400.0
2008-10-28 09:30:00,8.88,9.44,8.81,8.84,1640900.0,7.5679,8.0452,7.5083,7.5338,1640900.0
2008-10-28 10:00:00,8.83,8.94,8.53,8.55,1276900.0,7.5253,7.619,7.2696,7.2867,1276900.0
2008-10-28 10:30:00,8.53,8.53,8.25,8.32,1047100.0,7.2696,7.2696,7.031,7.0907,1047100.0
2008-10-28 11:00:00,8.32,8.52,8.32,8.41,931300.0,7.0907,7.2611,7.0907,7.1674,931300.0
2008-10-28 11:30:00,8.41,8.5,8.32,8.33,754500.0,7.1674,7.2441,7.0907,7.0992,754500.0
2008-10-28 12:00:00,8.33,8.33,8.18,8.21,624800.0,7.0992,7.0992,6.9713,6.9969,624800.0
2008-10-28 12:30:00,8.2,8.36,8.2,8.36,397400.0,6.9884,7.1247,6.9884,7.1247,397400.0
2008-10-28 13:00:00,8.36,8.55,8.33,8.35,513200.0,7.1247,7.2867,7.0992,7.1162,513200.0
2008-10-28 13:30:00,8.36,8.36,8.11,8.15,558700.0,7.1247,7.1247,6.9117,6.9458,558700.0
2008-10-28 14:00:00,8.15,8.32,8.11,8.29,556300.0,6.9458,7.0907,6.9117,7.0651,556300.0
2008-10-28 14:30:00,8.29,8.75,8.29,8.69,778300.0,7.0651,7.4571,7.0651,7.406,778300.0
2008-10-28 15:00:00,8.69,9.09,8.58,9.0,1561100.0,7.406,7.7469,7.3122,7.6702,1561100.0
2008-10-28 15:30:00,9.0,9.21,8.92,9.2,2397600.0,7.6702,7.8492,7.602,7.8406,2397600.0
2008-10-29 09:30:00,9.15,9.38,8.92,9.16,1030100.0,7.798,7.994,7.602,7.8065,1030100.0
2008-10-29 10:00:00,9.16,9.28,9.16,9.19,968800.0,7.8065,7.9088,7.8065,7.8321,968800.0
2008-10-29 10:30:00,9.2,9.25,9.13,9.22,949100.0,7.8406,7.8832,7.781,7.8577,949100.0
2008-10-29 11:00:00,9.22,9.53,9.2,9.49,996100.0,7.8577,8.1219,7.8406,8.0878,996100.0
2008-10-29 11:30:00,9.49,9.68,9.45,9.64,866500.0,8.0878,8.2497,8.0537,8.2156,866500.0
2008-10-29 12:00:00,9.64,9.75,9.61,9.7,620300.0,8.2156,8.3094,8.19,8.2668,620300.0
2008-10-29 12:30:00,9.7,9.86,9.69,9.78,652100.0,8.2668,8.4031,8.2582,8.3349,652100.0
2008-10-29 13:00:00,9.79,9.93,9.73,9.91,512200.0,8.3435,8.4628,8.2923,8.4457,512200.0
2008-10-29 13:30:00,9.92,10.14,9.91,9.99,751600.0,8.4542,8.6417,8.4457,8.5139,751600.0
2008-10-29 14:00:00,9.98,10.18,9.81,10.1,1084300.0,8.5054,8.6758,8.3605,8.6076,1084300.0
2008-10-29 14:30:00,10.1,10.38,9.81,10.22,1742400.0,8.6076,8.8463,8.3605,8.7099,1742400.0
2008-10-29 15:00:00,10.22,10.28,9.8,10.14,1605900.0,8.7099,8.7611,8.352,8.6417,1605900.0
2008-10-29 15:30:00,10.14,10.26,9.85,9.88,2181100.0,8.6417,8.744,8.3946,8.4202,2181100.0
2008-10-30 09:30:00,10.36,10.63,10.21,10.62,1144800.0,8.8292,9.0593,8.7014,9.0508,1144800.0
2008-10-30 10:00:00,10.62,11.02,10.6,10.69,1727100.0,9.0508,9.3917,9.0338,9.1105,1727100.0
2008-10-30 10:30:00,10.69,10.76,10.26,10.54,946100.0,9.1105,9.1701,8.744,8.9826,946100.0
2008-10-30 11:00:00,10.55,10.73,10.29,10.3,657900.0,8.9912,9.1446,8.7696,8.7781,657900.0
2008-10-30 11:30:00,10.31,10.36,10.0,10.15,550000.0,8.7866,8.8292,8.5224,8.6503,550000.0
2008-10-30 12:00:00,10.14,10.22,9.98,10.17,736200.0,8.6417,8.7099,8.5054,8.6673,736200.0
2008-10-30 12:30:00,10.18,10.41,10.08,10.09,451400.0,8.6758,8.8718,8.5906,8.5991,451400.0
2008-10-30 13:00:00,10.09,10.38,10.07,10.17,346200.0,8.5991,8.8463,8.5821,8.6673,346200.0
2008-10-30 13:30:00,10.18,10.28,10.14,10.27,281800.0,8.6758,8.7611,8.6417,8.7525,281800.0
2008-10-30 14:00:00,10.27,10.38,10.14,10.24,450700.0,8.7525,8.8463,8.6417,8.727,450700.0
2008-10-30 14:30:00,10.24,10.3,10.1,10.18,584300.0,8.727,8.7781,8.6076,8.6758,584300.0
2008-10-30 15:00:00,10.19,10.42,10.15,10.37,1270900.0,8.6843,8.8804,8.6503,8.8378,1270900.0
2008-10-30 15:30:00,10.37,10.38,9.96,10.21,1569000.0,8.8378,8.8463,8.4883,8.7014,1569000.0
2008-10-31 09:30:00,9.99,10.18,9.81,10.08,563400.0,8.5139,8.6758,8.3605,8.5906,563400.0
2008-10-31 10:00:00,10.06,10.39,10.05,10.35,1042200.0,8.5736,8.8548,8.565,8.8207,1042200.0
2008-10-31 10:30:00,10.34,10.48,10.23,10.38,905100.0,8.8122,8.9315,8.7184,8.8463,905100.0
2008-10-31 11:00:00,10.39,10.65,10.38,10.55,894400.0,8.8548,9.0764,8.8463,8.9912,894400.0
2008-10-31 11:30:00,10.55,10.88,10.52,10.83,795100.0,8.9912,9.2724,8.9656,9.2298,795100.0
2008-10-31 12:00:00,10.84,10.88,10.7,10.84,573700.0,9.2383,9.2724,9.119,9.2383,573700.0
2008-10-31 12:30:00,10.85,10.86,10.67,10.82,449100.0,9.2468,9.2554,9.0934,9.2213,449100.0
2008-10-31 13:00:00,10.82,11.18,10.81,11.09,480500.0,9.2213,9.5281,9.2127,9.4514,480500.0
2008-10-31 13:30:00,11.09,11.12,10.96,11.05,558200.0,9.4514,9.4769,9.3406,9.4173,558200.0
2008-10-31 14:00:00,11.05,11.24,11.05,11.18,758500.0,9.4173,9.5792,9.4173,9.5281,758500.0
2008-10-31 14:30:00,11.18,11.3,11.04,11.22,924300.0,9.5281,9.6303,9.4088,9.5622,924300.0
2008-10-31 15:00:00,11.23,11.29,10.9,11.0,1023700.0,9.5707,9.6218,9.2894,9.3747,1023700.0
2008-10-31 15:30:00,11.0,11.17,10.9,11.14,1341400.0,9.3747,9.5195,9.2894,9.494,1341400.0
2008-11-03 09:30:00,10.8,10.98,10.5,10.51,776200.0,9.2042,9.3576,8.9485,8.9571,776200.0
2008-11-03 10:00:00,10.5,10.79,10.43,10.63,744300.0,8.9485,9.1957,8.8889,9.0593,744300.0
2008-11-03 10:30:00,10.62,11.02,10.57,11.02,680800.0,9.0508,9.3917,9.0082,9.3917,680800.0
2008-11-03 11:00:00,11.02,11.05,10.64,10.67,703200.0,9.3917,9.4173,9.0679,9.0934,703200.0
2008-11-03 11:30:00,10.66,10.66,10.39,10.42,759200.0,9.0849,9.0849,8.8548,8.8804,759200.0
2008-11-03 12:00:00,10.42,10.46,10.33,10.41,431000.0,8.8804,8.9145,8.8037,8.8718,431000.0
2008-11-03 12:30:00,10.41,10.49,10.34,10.49,316300.0,8.8718,8.94,8.8122,8.94,316300.0
2008-11-03 13:00:00,10.48,10.56,10.45,10.5,399900.0,8.9315,8.9997,8.9059,8.9485,399900.0
2008-11-03 13:30:00,10.5,10.56,10.45,10.47,358900.0,8.9485,8.9997,8.9059,8.923,358900.0
2008-11-03 14:00:00,10.48,10.49,10.28,10.31,592100.0,8.9315,8.94,8.7611,8.7866,592100.0
2008-11-03 14:30:00,10.31,10.36,10.28,10.29,373400.0,8.7866,8.8292,8.7611,8.7696,373400.0
2008-11-03 15:00:00,10.3,10.52,10.28,10.5,683100.0,8.7781,8.9656,8.7611,8.9485,683100.0
2008-11-03 15:30:00,10.5,10.58,10.31,10.44,1033900.0,8.9485,9.0167,8.7866,8.8974,1033900.0
2008-11-04 09:30:00,10.84,10.97,10.52,10.77,500700.0,9.2383,9.3491,8.9656,9.1787,500700.0
2008-11-04 10:00:00,10.75,10.97,10.74,10.9,384000.0,9.1616,9.3491,9.1531,9.2894,384000.0
2008-11-04 10:30:00,10.9,11.11,10.82,11.01,475100.0,9.2894,9.4684,9.2213,9.3832,475100.0
2008-11-04 11:00:00,11.01,11.1,10.88,10.91,255400.0,9.3832,9.4599,9.2724,9.298,255400.0
2008-11-04 11:30:00,10.91,11.0,10.86,10.96,197000.0,9.298,9.3747,9.2554,9.3406,197000.0
2008-11-04 12:00:00,10.97,10.98,10.89,10.93,188000.0,9.3491,9.3576,9.2809,9.315,188000.0
2008-11-04 12:30:00,10.93,10.97,10.88,10.95,234300.0,9.315,9.3491,9.2724,9.3321,234300.0
2008-11-04 13:00:00,10.95,11.07,10.95,10.99,275700.0,9.3321,9.4343,9.3321,9.3661,275700.0
2008-11-04 13:30:00,10.99,11.0,10.88,10.88,273600.0,9.3661,9.3747,9.2724,9.2724,273600.0
2008-11-04 14:00:00,10.88,10.91,10.69,10.9,571000.0,9.2724,9.298,9.1105,9.2894,571000.0
2008-11-04 14:30:00,10.9,10.9,10.74,10.74,459300.0,9.2894,9.2894,9.1531,9.1531,459300.0
2008-11-04 15:00:00,10.74,11.02,10.7,11.0,829500.0,9.1531,9.3917,9.119,9.3747,829500.0
2008-11-04 15:30:00,11.0,11.41,10.99,11.27,1704300.0,9.3747,9.7241,9.3661,9.6048,1704300.0
2008-11-05 09:30:00,10.72,11.35,10.67,11.13,503600.0,9.136,9.673,9.0934,9.4855,503600.0
2008-11-05 10:00:00,11.13,11.44,11.09,11.4,389500.0,9.4855,9.7497,9.4514,9.7156,389500.0
2008-11-05 10:30:00,11.4,11.89,11.29,11.79,687200.0,9.7156,10.1332,9.6218,10.0479,687200.0
2008-11-05 11:00:00,11.8,11.91,11.69,11.74,656400.0,10.0565,10.1502,9.9627,10.0053,656400.0
2008-11-05 11:30:00,11.74,11.74,11.59,11.68,483200.0,10.0053,10.0053,9.8775,9.9542,483200.0
2008-11-05 12:00:00,11.69,11.73,11.5,11.54,356900.0,9.9627,9.9968,9.8008,9.8349,356900.0
2008-11-05 12:30:00,11.54,11.55,11.35,11.36,331100.0,9.8349,9.8434,9.673,9.6815,331100.0
2008-11-05 13:00:00,11.36,11.47,11.25,11.25,286800.0,9.6815,9.7752,9.5877,9.5877,286800.0
2008-11-05 13:30:00,11.25,11.25,11.11,11.14,356200.0,9.5877,9.5877,9.4684,9.494,356200.0
2008-11-05 14:00:00,11.13,11.15,10.86,10.86,339100.0,9.4855,9.5025,9.2554,9.2554,339100.0
2008-11-05 14:30:00,10.87,11.07,10.86,11.03,427400.0,9.2639,9.4343,9.2554,9.4002,427400.0
2008-11-05 15:00:00,11.03,11.07,10.78,10.84,540100.0,9.4002,9.4343,9.1872,9.2383,540100.0
2008-11-05 15:30:00,10.84,10.87,10.64,10.67,1780300.0,9.2383,9.2639,9.0679,9.0934,1780300.0
2008-11-06 09:30:00,10.63,10.9,10.4,10.43,623100.0,9.0593,9.2894,8.8633,8.8889,623100.0
2008-11-06 10:00:00,10.42,10.75,10.39,10.44,972500.0,8.8804,9.1616,8.8548,8.8974,972500.0
2008-11-06 10:30:00,10.44,10.44,10.18,10.39,628100.0,8.8974,8.8974,8.6758,8.8548,628100.0
2008-11-06 11:00:00,10.39,10.6,10.35,10.56,693000.0,8.8548,9.0338,8.8207,8.9997,693000.0
2008-11-06 11:30:00,10.56,10.68,10.53,10.59,549000.0,8.9997,9.1019,8.9741,9.0252,549000.0
2008-11-06 12:00:00,10.59,10.61,10.41,10.44,624100.0,9.0252,9.0423,8.8718,8.8974,624100.0
2008-11-06 12:30:00,10.44,10.64,10.43,10.62,482100.0,8.8974,9.0679,8.8889,9.0508,482100.0
2008-11-06 13:00:00,10.61,10.67,10.46,10.66,689000.0,9.0423,9.0934,8.9145,9.0849,689000.0
2008-11-06 13:30:00,10.67,10.7,10.48,10.64,519700.0,9.0934,9.119,8.9315,9.0679,519700.0
2008-11-06 14:00:00,10.64,10.87,10.59,10.75,861800.0,9.0679,9.2639,9.0252,9.1616,861800.0
2008-11-06 14:30:00,10.74,11.08,10.73,10.92,731700.0,9.1531,9.4428,9.1446,9.3065,731700.0
2008-11-06 15:00:00,10.94,11.0,10.77,10.82,659500.0,9.3235,9.3747,9.1787,9.2213,659500.0
2008-11-06 15:30:00,10.82,10.89,10.68,10.81,883500.0,9.2213,9.2809,9.1019,9.2127,883500.0
2008-11-07 09:30:00,10.9,11.01,10.05,10.06,645800.0,9.2894,9.3832,8.565,8.5736,645800.0
2008-11-07 10:00:00,10.06,10.32,10.0,10.16,912000.0,8.5736,8.7951,8.5224,8.6588,912000.0
2008-11-07 10:30:00,10.15,10.5,10.1,10.11,429800.0,8.6503,8.9485,8.6076,8.6162,429800.0
2008-11-07 11:00:00,10.11,10.19,9.96,10.01,521600.0,8.6162,8.6843,8.4883,8.5309,521600.0
2008-11-07 11:30:00,10.01,10.04,9.85,10.04,376100.0,8.5309,8.5565,8.3946,8.5565,376100.0
2008-11-07 12:00:00,10.03,10.09,9.9,9.95,168800.0,8.548,8.5991,8.4372,8.4798,168800.0
2008-11-07 12:30:00,9.95,10.11,9.86,10.07,337700.0,8.4798,8.6162,8.4031,8.5821,337700.0
2008-11-07 13:00:00,10.08,10.12,9.98,10.04,388700.0,8.5906,8.6247,8.5054,8.5565,388700.0
2008-11-07 13:30:00,10.05,10.1,9.99,10.07,189400.0,8.565,8.6076,8.5139,8.5821,189400.0
2008-11-07 14:00:00,10.07,10.12,9.99,10.0,446900.0,8.5821,8.6247,8.5139,8.5224,446900.0
2008-11-07 14:30:00,10.01,10.28,10.0,10.1,579200.0,8.5309,8.7611,8.5224,8.6076,579200.0
2008-11-07 15:00:00,10.09,10.17,9.93,9.97,518400.0,8.5991,8.6673,8.4628,8.4969,518400.0
2008-11-07 15:30:00,9.98,10.24,9.93,10.23,809500.0,8.5054,8.727,8.4628,8.7184,809500.0
2008-11-10 09:30:00,11.32,11.32,10.2,10.34,701700.0,9.6474,9.6474,8.6929,8.8122,701700.0
2008-11-10 10:00:00,10.35,10.6,10.27,10.36,626900.0,8.8207,9.0338,8.7525,8.8292,626900.0
2008-11-10 10:30:00,10.36,10.38,9.83,9.97,381200.0,8.8292,8.8463,8.3775,8.4969,381200.0
2008-11-10 11:00:00,9.97,9.98,9.81,9.94,250500.0,8.4969,8.5054,8.3605,8.4713,250500.0
2008-11-10 11:30:00,9.95,9.98,9.65,9.72,229000.0,8.4798,8.5054,8.2241,8.2838,229000.0
2008-11-10 12:00:00,9.72,9.79,9.6,9.6,283500.0,8.2838,8.3435,8.1815,8.1815,283500.0
2008-11-10 12:30:00,9.6,9.69,9.58,9.61,370600.0,8.1815,8.2582,8.1645,8.19,370600.0
2008-11-10 13:00:00,9.61,9.76,9.58,9.75,184400.0,8.19,8.3179,8.1645,8.3094,184400.0
2008-11-10 13:30:00,9.76,9.9,9.75,9.89,224500.0,8.3179,8.4372,8.3094,8.4287,224500.0
2008-11-10 14:00:00,9.89,9.94,9.72,9.74,222700.0,8.4287,8.4713,8.2838,8.3008,222700.0
2008-11-10 14:30:00,9.73,9.73,9.53,9.59,301100.0,8.2923,8.2923,8.1219,8.173,301100.0
2008-11-10 15:00:00,9.59,9.71,9.51,9.57,531000.0,8.173,8.2753,8.1048,8.156,531000.0
2008-11-10 15:30:00,9.56,9.76,9.56,9.67,799500.0,8.1474,8.3179,8.1474,8.2412,799500.0
2008-11-11 09:30:00,9.42,9.53,9.04,9.1,581200.0,8.0281,8.1219,7.7043,7.7554,581200.0
2008-11-11 10:00:00,9.1,9.24,9.04,9.22,673200.0,7.7554,7.8747,7.7043,7.8577,673200.0
2008-11-11 10:30:00,9.21,9.29,9.08,9.11,343500.0,7.8492,7.9173,7.7384,7.7639,343500.0
2008-11-11 11:00:00,9.1,9.26,9.02,9.25,369700.0,7.7554,7.8918,7.6872,7.8832,369700.0
2008-11-11 11:30:00,9.24,9.28,9.16,9.16,278000.0,7.8747,7.9088,7.8065,7.8065,278000.0
2008-11-11 12:00:00,9.16,9.24,9.14,9.17,340800.0,7.8065,7.8747,7.7895,7.8151,340800.0
2008-11-11 12:30:00,9.17,9.19,9.11,9.18,341900.0,7.8151,7.8321,7.7639,7.8236,341900.0
2008-11-11 13:00:00,9.18,9.33,9.17,9.23,326700.0,7.8236,7.9514,7.8151,7.8662,326700.0
2008-11-11 13:30:00,9.23,9.59,9.15,9.58,324600.0,7.8662,8.173,7.798,8.1645,324600.0
2008-11-11 14:00:00,9.59,9.74,9.43,9.69,778800.0,8.173,8.3008,8.0366,8.2582,778800.0
2008-11-11 14:30:00,9.68,9.84,9.27,9.28,839400.0,8.2497,8.3861,7.9003,7.9088,839400.0
2008-11-11 15:00:00,9.27,9.54,9.26,9.45,434700.0,7.9003,8.1304,7.8918,8.0537,434700.0
2008-11-11 15:30:00,9.45,9.49,9.22,9.41,869400.0,8.0537,8.0878,7.8577,8.0196,869400.0
2008-11-12 09:30:00,9.34,9.34,8.9,8.9,770900.0,7.9599,7.9599,7.585,7.585,770900.0
2008-11-12 10:00:00,8.91,8.92,8.63,8.65,744000.0,7.5935,7.602,7.3549,7.3719,744000.0
2008-11-12 10:30:00,8.64,8.93,8.61,8.93,582400.0,7.3634,7.6105,7.3378,7.6105,582400.0
2008-11-12 11:00:00,8.93,8.93,8.75,8.85,406400.0,7.6105,7.6105,7.4571,7.5423,406400.0
2008-11-12 11:30:00,8.85,8.89,8.74,8.82,318500.0,7.5423,7.5764,7.4486,7.5168,318500.0
2008-11-12 12:00:00,8.82,8.85,8.7,8.81,262700.0,7.5168,7.5423,7.4145,7.5083,262700.0
2008-11-12 12:30:00,8.81,8.85,8.65,8.73,217900.0,7.5083,7.5423,7.3719,7.4401,217900.0
2008-11-12 13:00:00,8.73,8.74,8.59,8.62,198500.0,7.4401,7.4486,7.3208,7.3463,198500.0
2008-11-12 13:30:00,8.63,8.64,8.48,8.51,411400.0,7.3549,7.3634,7.227,7.2526,411400.0
2008-11-12 14:00:00,8.51,8.75,8.46,8.7,610300.0,7.2526,7.4571,7.21,7.4145,610300.0
2008-11-12 14:30:00,8.7,8.81,8.7,8.77,621900.0,7.4145,7.5083,7.4145,7.4742,621900.0
2008-11-12 15:00:00,8.77,8.78,8.68,8.7,535300.0,7.4742,7.4827,7.3975,7.4145,535300.0
2008-11-12 15:30:00,8.7,8.86,8.7,8.73,1521700.0,7.4145,7.5509,7.4145,7.4401,1521700.0
2008-11-13 09:30:00,8.68,8.7,8.07,8.08,819600.0,7.3975,7.4145,6.8776,6.8861,819600.0
2008-11-13 10:00:00,8.08,8.35,8.02,8.28,683600.0,6.8861,7.1162,6.835,7.0566,683600.0
2008-11-13 10:30:00,8.28,8.45,8.16,8.39,507000.0,7.0566,7.2014,6.9543,7.1503,507000.0
2008-11-13 11:00:00,8.4,8.51,8.35,8.39,644200.0,7.1588,7.2526,7.1162,7.1503,644200.0
2008-11-13 11:30:00,8.4,8.4,8.15,8.17,342200.0,7.1588,7.1588,6.9458,6.9628,342200.0
2008-11-13 12:00:00,8.17,8.23,8.05,8.06,274700.0,6.9628,7.014,6.8606,6.8691,274700.0
2008-11-13 12:30:00,8.06,8.1,7.81,7.81,517400.0,6.8691,6.9032,6.656,6.656,517400.0
2008-11-13 13:00:00,7.81,8.14,7.81,8.13,506200.0,6.656,6.9373,6.656,6.9287,506200.0
2008-11-13 13:30:00,8.14,8.57,8.11,8.36,749700.0,6.9373,7.3037,6.9117,7.1247,749700.0
2008-11-13 14:00:00,8.35,8.73,8.34,8.68,684700.0,7.1162,7.4401,7.1077,7.3975,684700.0
2008-11-13 14:30:00,8.68,8.94,8.56,8.73,762000.0,7.3975,7.619,7.2952,7.4401,762000.0
2008-11-13 15:00:00,8.74,8.84,8.47,8.82,902000.0,7.4486,7.5338,7.2185,7.5168,902000.0
2008-11-13 15:30:00,8.83,9.08,8.75,9.07,1184100.0,7.5253,7.7384,7.4571,7.7298,1184100.0
2008-11-14 09:30:00,8.82,9.83,8.77,9.26,646300.0,7.5168,8.3775,7.4742,7.8918,646300.0
2008-11-14 10:00:00,9.27,9.34,8.95,9.03,724700.0,7.9003,7.9599,7.6276,7.6957,724700.0
2008-11-14 10:30:00,9.03,9.11,8.85,8.96,526600.0,7.6957,7.7639,7.5423,7.6361,526600.0
2008-11-14 11:00:00,8.95,9.18,8.89,9.11,499800.0,7.6276,7.8236,7.5764,7.7639,499800.0
2008-11-14 11:30:00,9.11,9.2,9.07,9.15,955100.0,7.7639,7.8406,7.7298,7.798,955100.0
2008-11-14 12:00:00,9.15,9.17,8.96,9.06,766200.0,7.798,7.8151,7.6361,7.7213,766200.0
2008-11-14 12:30:00,9.06,9.16,9.0,9.14,320600.0,7.7213,7.8065,7.6702,7.7895,320600.0
2008-11-14 13:00:00,9.12,9.2,8.98,9.19,440300.0,7.7725,7.8406,7.6531,7.8321,440300.0
2008-11-14 13:30:00,9.2,9.24,9.07,9.13,368400.0,7.8406,7.8747,7.7298,7.781,368400.0
2008-11-14 14:00:00,9.13,9.38,9.1,9.26,365600.0,7.781,7.994,7.7554,7.8918,365600.0
2008-11-14 14:30:00,9.27,9.59,9.18,9.59,828800.0,7.9003,8.173,7.8236,8.173,828800.0
2008-11-14 15:00:00,9.59,9.63,9.25,9.3,961900.0,8.173,8.2071,7.8832,7.9259,961900.0
2008-11-14 15:30:00,9.29,9.34,9.06,9.09,1176300.0,7.9173,7.9599,7.7213,7.7469,1176300.0
2008-11-17 09:30:00,8.8,9.22,8.78,9.09,748800.0,7.4997,7.8577,7.4827,7.7469,748800.0
2008-11-17 10:00:00,9.08,9.09,8.69,8.8,713000.0,7.7384,7.7469,7.406,7.4997,713000.0
2008-11-17 10:30:00,8.8,8.92,8.76,8.79,515000.0,7.4997,7.602,7.4656,7.4912,515000.0
2008-11-17 11:00:00,8.79,9.04,8.79,8.99,409200.0,7.4912,7.7043,7.4912,7.6617,409200.0
2008-11-17 11:30:00,8.99,9.29,8.99,9.24,401400.0,7.6617,7.9173,7.6617,7.8747,401400.0
2008-11-17 12:00:00,9.24,9.26,9.13,9.2,375300.0,7.8747,7.8918,7.781,7.8406,375300.0
2008-11-17 12:30:00,9.21,9.26,9.08,9.15,357000.0,7.8492,7.8918,7.7384,7.798,357000.0
2008-11-17 13:00:00,9.15,9.16,8.99,9.07,345600.0,7.798,7.8065,7.6617,7.7298,345600.0
2008-11-17 13:30:00,9.07,9.09,8.93,9.05,329100.0,7.7298,7.7469,7.6105,7.7128,329100.0
2008-11-17 14:00:00,9.04,9.11,8.96,8.99,486700.0,7.7043,7.7639,7.6361,7.6617,486700.0
2008-11-17 14:30:00,8.99,9.15,8.96,9.08,710100.0,7.6617,7.798,7.6361,7.7384,710100.0
2008-11-17 15:00:00,9.08,9.2,9.04,9.12,572500.0,7.7384,7.8406,7.7043,7.7725,572500.0
2008-11-17 15:30:00,9.11,9.14,8.89,8.92,904500.0,7.7639,7.7895,7.5764,7.602,904500.0
2008-11-18 09:30:00,8.97,9.26,8.61,9.08,548200.0,7.6446,7.8918,7.3378,7.7384,548200.0
2008-11-18 10:00:00,9.07,9.26,8.88,9.26,482100.0,7.7298,7.8918,7.5679,7.8918,482100.0
2008-11-18 10:30:00,9.26,9.26,9.11,9.21,310900.0,7.8918,7.8918,7.7639,7.8492,310900.0
2008-11-18 11:00:00,9.22,9.25,9.09,9.19,448000.0,7.8577,7.8832,7.7469,7.8321,448000.0
2008-11-18 11:30:00,9.19,9.44,9.18,9.35,330700.0,7.8321,8.0452,7.8236,7.9685,330700.0
2008-11-18 12:00:00,9.35,9.35,9.1,9.17,354300.0,7.9685,7.9685,7.7554,7.8151,354300.0
2008-11-18 12:30:00,9.16,9.17,9.03,9.06,324700.0,7.8065,7.8151,7.6957,7.7213,324700.0
2008-11-18 13:00:00,9.06,9.08,8.95,9.01,399700.0,7.7213,7.7384,7.6276,7.6787,399700.0
2008-11-18 13:30:00,9.0,9.01,8.83,8.98,525200.0,7.6702,7.6787,7.5253,7.6531,525200.0
2008-11-18 14:00:00,8.97,9.44,8.76,8.83,866800.0,7.6446,8.0452,7.4656,7.5253,866800.0
2008-11-18 14:30:00,8.82,8.83,8.57,8.68,725300.0,7.5168,7.5253,7.3037,7.3975,725300.0
2008-11-18 15:00:00,8.67,9.02,8.62,8.84,826000.0,7.3889,7.6872,7.3463,7.5338,826000.0
2008-11-18 15:30:00,8.83,9.2,8.78,9.08,1576900.0,7.5253,7.8406,7.4827,7.7384,1576900.0
2008-11-19 09:30:00,9.06,9.18,8.79,8.91,989500.0,7.7213,7.8236,7.4912,7.5935,989500.0
2008-11-19 10:00:00,8.91,9.24,8.88,9.0,1170100.0,7.5935,7.8747,7.5679,7.6702,1170100.0
2008-11-19 10:30:00,9.01,9.01,8.8,8.91,773300.0,7.6787,7.6787,7.4997,7.5935,773300.0
2008-11-19 11:00:00,8.92,8.95,8.68,8.74,650700.0,7.602,7.6276,7.3975,7.4486,650700.0
2008-11-19 11:30:00,8.75,8.94,8.72,8.87,687800.0,7.4571,7.619,7.4316,7.5594,687800.0
2008-11-19 12:00:00,8.87,8.96,8.73,8.78,584700.0,7.5594,7.6361,7.4401,7.4827,584700.0
2008-11-19 12:30:00,8.78,8.86,8.74,8.81,258400.0,7.4827,7.5509,7.4486,7.5083,258400.0
2008-11-19 13:00:00,8.81,8.9,8.7,8.71,318500.0,7.5083,7.585,7.4145,7.423,318500.0
2008-11-19 13:30:00,8.71,8.89,8.69,8.84,491800.0,7.423,7.5764,7.406,7.5338,491800.0
2008-11-19 14:00:00,8.84,8.85,8.67,8.69,519500.0,7.5338,7.5423,7.3889,7.406,519500.0
2008-11-19 14:30:00,8.69,8.95,8.64,8.92,846100.0,7.406,7.6276,7.3634,7.602,846100.0
2008-11-19 15:00:00,8.93,9.03,8.68,8.76,1400200.0,7.6105,7.6957,7.3975,7.4656,1400200.0
2008-11-19 15:30:00,8.76,8.78,8.54,8.61,1719300.0,7.4656,7.4827,7.2781,7.3378,1719300.0
2008-11-20 09:30:00,8.31,8.55,8.15,8.22,1046500.0,7.0821,7.2867,6.9458,7.0054,1046500.0
2008-11-20 10:00:00,8.22,8.36,8.09,8.35,890600.0,7.0054,7.1247,6.8946,7.1162,890600.0
2008-11-20 10:30:00,8.34,8.74,8.34,8.64,965000.0,7.1077,7.4486,7.1077,7.3634,965000.0
2008-11-20 11:00:00,8.65,8.84,8.5,8.54,709000.0,7.3719,7.5338,7.2441,7.2781,709000.0
2008-11-20 11:30:00,8.54,8.54,8.19,8.25,763300.0,7.2781,7.2781,6.9799,7.031,763300.0
2008-11-20 12:00:00,8.25,8.6,8.09,8.57,632900.0,7.031,7.3293,6.8946,7.3037,632900.0
2008-11-20 12:30:00,8.56,8.68,8.21,8.22,888400.0,7.2952,7.3975,6.9969,7.0054,888400.0
2008-11-20 13:00:00,8.21,8.39,8.06,8.19,835600.0,6.9969,7.1503,6.8691,6.9799,835600.0
2008-11-20 13:30:00,8.18,8.26,8.02,8.16,578900.0,6.9713,7.0395,6.835,6.9543,578900.0
2008-11-20 14:00:00,8.16,8.18,7.91,7.92,571400.0,6.9543,6.9713,6.7412,6.7498,571400.0
2008-11-20 14:30:00,7.92,8.0,7.75,7.78,552200.0,6.7498,6.8179,6.6049,6.6304,552200.0
2008-11-20 15:00:00,7.78,7.88,7.61,7.64,856700.0,6.6304,6.7157,6.4856,6.5111,856700.0
2008-11-20 15:30:00,7.63,7.7,7.4,7.49,1922000.0,6.5026,6.5623,6.3066,6.3833,1922000.0
2008-11-21 09:30:00,8.01,8.11,7.05,7.22,1268500.0,6.8265,6.9117,6.0083,6.1532,1268500.0
2008-11-21 10:00:00,7.22,7.43,6.88,6.89,834300.0,6.1532,6.3322,5.8634,5.8719,834300.0
2008-11-21 10:30:00,6.89,6.98,6.69,6.71,897300.0,5.8719,5.9487,5.7015,5.7185,897300.0
2008-11-21 11:00:00,6.7,6.8,6.53,6.75,882300.0,5.71,5.7952,5.5651,5.7526,882300.0
2008-11-21 11:30:00,6.76,6.88,6.75,6.75,506600.0,5.7612,5.8634,5.7526,5.7526,506600.0
2008-11-21 12:00:00,6.76,6.89,6.7,6.88,487500.0,5.7612,5.8719,5.71,5.8634,487500.0
2008-11-21 12:30:00,6.88,6.93,6.79,6.81,543800.0,5.8634,5.906,5.7867,5.8038,543800.0
2008-11-21 13:00:00,6.82,6.82,6.64,6.65,293000.0,5.8123,5.8123,5.6589,5.6674,293000.0
2008-11-21 13:30:00,6.66,6.75,6.5,6.51,486900.0,5.6759,5.7526,5.5396,5.5481,486900.0
2008-11-21 14:00:00,6.5,6.6,6.5,6.52,717500.0,5.5396,5.6248,5.5396,5.5566,717500.0
2008-11-21 14:30:00,6.52,6.64,6.49,6.57,826700.0,5.5566,5.6589,5.5311,5.5992,826700.0
2008-11-21 15:00:00,6.57,7.05,6.56,6.96,1611900.0,5.5992,6.0083,5.5907,5.9316,1611900.0
2008-11-21 15:30:00,6.96,7.16,6.85,7.06,2058500.0,5.9316,6.1021,5.8379,6.0168,2058500.0
2008-11-24 09:30:00,7.18,7.96,7.02,7.34,723300.0,6.1191,6.7838,5.9827,6.2555,723300.0
2008-11-24 10:00:00,7.33,7.79,7.32,7.75,613900.0,6.2469,6.639,6.2384,6.6049,613900.0
2008-11-24 10:30:00,7.74,8.08,7.7,7.99,531800.0,6.5964,6.8861,6.5623,6.8094,531800.0
2008-11-24 11:00:00,8.01,8.11,7.87,8.08,492900.0,6.8265,6.9117,6.7071,6.8861,492900.0
2008-11-24 11:30:00,8.09,8.17,7.89,8.15,542200.0,6.8946,6.9628,6.7242,6.9458,542200.0
2008-11-24 12:00:00,8.14,8.21,8.02,8.11,481900.0,6.9373,6.9969,6.835,6.9117,481900.0
2008-11-24 12:30:00,8.1,8.4,8.07,8.37,568000.0,6.9032,7.1588,6.8776,7.1333,568000.0
2008-11-24 13:00:00,8.38,8.39,8.25,8.3,433300.0,7.1418,7.1503,7.031,7.0736,433300.0
2008-11-24 13:30:00,8.3,8.46,8.26,8.46,360100.0,7.0736,7.21,7.0395,7.21,360100.0
2008-11-24 14:00:00,8.47,8.67,8.36,8.58,620000.0,7.2185,7.3889,7.1247,7.3122,620000.0
2008-11-24 14:30:00,8.6,8.69,8.49,8.67,464700.0,7.3293,7.406,7.2355,7.3889,464700.0
2008-11-24 15:00:00,8.67,8.92,8.63,8.91,690200.0,7.3889,7.602,7.3549,7.5935,690200.0
2008-11-24 15:30:00,8.91,9.12,8.66,8.73,1946900.0,7.5935,7.7725,7.3804,7.4401,1946900.0
2008-11-25 09:30:00,9.2,9.68,9.03,9.61,1707600.0,7.8406,8.2497,7.6957,8.19,1707600.0
2008-11-25 10:00:00,9.62,9.88,9.52,9.74,1073000.0,8.1986,8.4202,8.1133,8.3008,1073000.0
2008-11-25 10:30:00,9.74,9.75,9.31,9.51,916700.0,8.3008,8.3094,7.9344,8.1048,916700.0
2008-11-25 11:00:00,9.52,9.74,9.46,9.7,978600.0,8.1133,8.3008,8.0622,8.2668,978600.0
2008-11-25 11:30:00,9.7,9.96,9.6,9.94,968300.0,8.2668,8.4883,8.1815,8.4713,968300.0
2008-11-25 12:00:00,9.94,10.15,9.68,9.75,755900.0,8.4713,8.6503,8.2497,8.3094,755900.0
2008-11-25 12:30:00,9.75,9.84,9.61,9.7,464000.0,8.3094,8.3861,8.19,8.2668,464000.0
2008-11-25 13:00:00,9.7,9.81,9.59,9.79,694100.0,8.2668,8.3605,8.173,8.3435,694100.0
2008-11-25 13:30:00,9.79,9.91,9.63,9.64,593900.0,8.3435,8.4457,8.2071,8.2156,593900.0
2008-11-25 14:00:00,9.63,9.64,9.2,9.35,753200.0,8.2071,8.2156,7.8406,7.9685,753200.0
2008-11-25 14:30:00,9.35,9.8,9.31,9.79,683400.0,7.9685,8.352,7.9344,8.3435,683400.0
2008-11-25 15:00:00,9.79,10.07,9.47,9.79,1287500.0,8.3435,8.5821,8.0707,8.3435,1287500.0
2008-11-25 15:30:00,9.79,10.0,9.74,9.83,1589100.0,8.3435,8.5224,8.3008,8.3775,1589100.0
2008-11-26 09:30:00,9.53,10.04,9.2,9.94,516200.0,8.1219,8.5565,7.8406,8.4713,516200.0
2008-11-26 10:00:00,9.95,10.12,9.81,10.09,630600.0,8.4798,8.6247,8.3605,8.5991,630600.0
2008-11-26 10:30:00,10.09,10.1,9.74,9.94,596500.0,8.5991,8.6076,8.3008,8.4713,596500.0
2008-11-26 11:00:00,9.95,10.05,9.79,9.98,521600.0,8.4798,8.565,8.3435,8.5054,521600.0
2008-11-26 11:30:00,9.98,10.31,9.9,10.25,524400.0,8.5054,8.7866,8.4372,8.7355,524400.0
2008-11-26 12:00:00,10.25,10.51,10.16,10.5,441200.0,8.7355,8.9571,8.6588,8.9485,441200.0
2008-11-26 12:30:00,10.5,10.79,10.49,10.62,709700.0,8.9485,9.1957,8.94,9.0508,709700.0
2008-11-26 13:00:00,10.62,10.9,10.59,10.7,590500.0,9.0508,9.2894,9.0252,9.119,590500.0
2008-11-26 13:30:00,10.71,10.71,10.36,10.39,262600.0,9.1275,9.1275,8.8292,8.8548,262600.0
2008-11-26 14:00:00,10.4,10.71,10.34,10.71,273100.0,8.8633,9.1275,8.8122,9.1275,273100.0
2008-11-26 14:30:00,10.71,10.89,10.71,10.81,370200.0,9.1275,9.2809,9.1275,9.2127,370200.0
2008-11-26 15:00:00,10.82,10.98,10.72,10.85,620100.0,9.2213,9.3576,9.136,9.2468,620100.0
2008-11-26 15:30:00,10.86,10.92,10.69,10.77,982900.0,9.2554,9.3065,9.1105,9.1787,982900.0
2008-11-28 09:30:00,10.38,10.97,10.19,10.4,589400.0,8.8463,9.3491,8.6843,8.8633,589400.0
2008-11-28 10:00:00,10.4,10.5,10.03,10.16,511600.0,8.8633,8.9485,8.548,8.6588,511600.0
2008-11-28 10:30:00,10.15,10.47,10.11,10.42,446800.0,8.6503,8.923,8.6162,8.8804,446800.0
2008-11-28 11:00:00,10.42,10.58,10.29,10.52,238500.0,8.8804,9.0167,8.7696,8.9656,238500.0
2008-11-28 11:30:00,10.53,10.71,10.36,10.67,269700.0,8.9741,9.1275,8.8292,9.0934,269700.0
2008-11-28 12:00:00,10.67,10.71,10.53,10.54,253000.0,9.0934,9.1275,8.9741,8.9826,253000.0
2008-11-28 12:30:00,10.53,10.65,10.47,10.63,520800.0,8.9741,9.0764,8.923,9.0593,520800.0
2008-11-28 13:00:00,10.6,10.65,10.6,10.65,212700.0,9.0338,9.0764,9.0338,9.0764,212700.0
2008-11-28 13:30:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:00:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:30:00,10.65,10.65,10.65,10.65,200.0,9.0764,9.0764,9.0764,9.0764,200.0
2008-11-28 15:00:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:30:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-12-01 09:30:00,9.9,10.55,9.7,10.0,1030800.0,8.4372,8.9912,8.2668,8.5224,1030800.0
2008-12-01 10:00:00,10.0,10.27,9.99,10.09,679300.0,8.5224,8.7525,8.5139,8.5991,679300.0
2008-12-01 10:30:00,10.07,10.33,10.0,10.18,500300.0,8.5821,8.8037,8.5224,8.6758,500300.0
2008-12-01 11:00:00,10.17,10.49,10.1,10.34,423700.0,8.6673,8.94,8.6076,8.8122,423700.0
2008-12-01 11:30:00,10.35,10.51,10.2,10.21,338500.0,8.8207,8.9571,8.6929,8.7014,338500.0
2008-12-01 12:00:00,10.22,10.22,9.92,9.94,424000.0,8.7099,8.7099,8.4542,8.4713,424000.0
2008-12-01 12:30:00,9.94,10.0,9.83,9.83,390300.0,8.4713,8.5224,8.3775,8.3775,390300.0
2008-12-01 13:00:00,9.83,9.9,9.73,9.76,319800.0,8.3775,8.4372,8.2923,8.3179,319800.0
2008-12-01 13:30:00,9.76,9.85,9.65,9.72,477100.0,8.3179,8.3946,8.2241,8.2838,477100.0
2008-12-01 14:00:00,9.72,9.77,9.58,9.67,356400.0,8.2838,8.3264,8.1645,8.2412,356400.0
2008-12-01 14:30:00,9.67,9.93,9.65,9.76,439800.0,8.2412,8.4628,8.2241,8.3179,439800.0
2008-12-01 15:00:00,9.77,9.78,9.57,9.68,497500.0,8.3264,8.3349,8.156,8.2497,497500.0
2008-12-01 15:30:00,9.68,9.7,9.27,9.3,1152000.0,8.2497,8.2668,7.9003,7.9259,1152000.0
2008-12-02 09:30:00,9.52,9.69,8.97,9.33,1419700.0,8.1133,8.2582,7.6446,7.9514,1419700.0
2008-12-02 10:00:00,9.31,9.83,9.26,9.72,797500.0,7.9344,8.3775,7.8918,8.2838,797500.0
2008-12-02 10:30:00,9.73,10.03,9.72,10.02,612300.0,8.2923,8.548,8.2838,8.5395,612300.0
2008-12-02 11:00:00,10.02,10.03,9.82,9.97,650100.0,8.5395,8.548,8.369,8.4969,650100.0
2008-12-02 11:30:00,9.97,10.01,9.76,9.87,462200.0,8.4969,8.5309,8.3179,8.4116,462200.0
2008-12-02 12:00:00,9.87,10.12,9.85,10.1,351700.0,8.4116,8.6247,8.3946,8.6076,351700.0
2008-12-02 12:30:00,10.1,10.11,9.87,9.98,382800.0,8.6076,8.6162,8.4116,8.5054,382800.0
2008-12-02 13:00:00,9.98,10.03,9.87,9.94,330000.0,8.5054,8.548,8.4116,8.4713,330000.0
2008-12-02 13:30:00,9.95,9.95,9.67,9.68,474300.0,8.4798,8.4798,8.2412,8.2497,474300.0
2008-12-02 14:00:00,9.68,9.71,9.34,9.47,786000.0,8.2497,8.2753,7.9599,8.0707,786000.0
2008-12-02 14:30:00,9.47,9.82,9.45,9.79,729800.0,8.0707,8.369,8.0537,8.3435,729800.0
2008-12-02 15:00:00,9.79,9.87,9.49,9.76,870400.0,8.3435,8.4116,8.0878,8.3179,870400.0
2008-12-02 15:30:00,9.76,9.99,9.58,9.85,1685500.0,8.3179,8.5139,8.1645,8.3946,1685500.0
2008-12-03 09:30:00,9.6,9.94,9.34,9.82,854500.0,8.1815,8.4713,7.9599,8.369,854500.0
2008-12-03 10:00:00,9.82,10.66,9.68,10.66,996300.0,8.369,9.0849,8.2497,9.0849,996300.0
2008-12-03 10:30:00,10.65,11.18,10.62,11.05,1645900.0,9.0764,9.5281,9.0508,9.4173,1645900.0
2008-12-03 11:00:00,11.05,11.33,11.01,11.12,1123600.0,9.4173,9.6559,9.3832,9.4769,1123600.0
2008-12-03 11:30:00,11.11,11.48,11.06,11.43,792100.0,9.4684,9.7837,9.4258,9.7411,792100.0
2008-12-03 12:00:00,11.43,11.43,10.8,11.06,787700.0,9.7411,9.7411,9.2042,9.4258,787700.0
2008-12-03 12:30:00,11.07,11.23,10.84,10.85,899900.0,9.4343,9.5707,9.2383,9.2468,899900.0
2008-12-03 13:00:00,10.85,10.9,10.5,10.56,896800.0,9.2468,9.2894,8.9485,8.9997,896800.0
2008-12-03 13:30:00,10.55,10.66,10.39,10.62,1011300.0,8.9912,9.0849,8.8548,9.0508,1011300.0
2008-12-03 14:00:00,10.63,11.15,10.6,11.02,1026300.0,9.0593,9.5025,9.0338,9.3917,1026300.0
2008-12-03 14:30:00,11.02,11.09,10.77,10.85,1200900.0,9.3917,9.4514,9.1787,9.2468,1200900.0
2008-12-03 15:00:00,10.85,11.02,10.59,10.9,1048600.0,9.2468,9.3917,9.0252,9.2894,1048600.0
2008-12-03 15:30:00,10.9,11.25,10.78,11.14,1981400.0,9.2894,9.5877,9.1872,9.494,1981400.0
2008-12-04 09:30:00,11.13,12.4,10.81,12.16,1895500.0,9.4855,10.5678,9.2127,10.3633,1895500.0
2008-12-04 10:00:00,12.17,12.18,11.69,12.08,1745600.0,10.3718,10.3803,9.9627,10.2951,1745600.0
2008-12-04 10:30:00,12.07,12.39,12.0,12.24,1397100.0,10.2866,10.5593,10.2269,10.4314,1397100.0
2008-12-04 11:00:00,12.23,12.3,12.0,12.16,982400.0,10.4229,10.4826,10.2269,10.3633,982400.0
2008-12-04 11:30:00,12.15,12.16,11.79,11.87,520500.0,10.3547,10.3633,10.0479,10.1161,520500.0
2008-12-04 12:00:00,11.88,11.93,11.71,11.76,823200.0,10.1246,10.1673,9.9798,10.0224,823200.0
2008-12-04 12:30:00,11.77,12.22,11.76,12.11,743200.0,10.0309,10.4144,10.0224,10.3207,743200.0
2008-12-04 13:00:00,12.11,12.19,12.0,12.03,552600.0,10.3207,10.3888,10.2269,10.2525,552600.0
2008-12-04 13:30:00,12.02,12.28,11.86,12.26,602700.0,10.244,10.4655,10.1076,10.4485,602700.0
2008-12-04 14:00:00,12.26,12.46,12.23,12.31,704600.0,10.4485,10.6189,10.4229,10.4911,704600.0
2008-12-04 14:30:00,12.31,12.4,12.04,12.12,815000.0,10.4911,10.5678,10.261,10.3292,815000.0
2008-12-04 15:00:00,12.11,12.14,11.28,11.29,1353400.0,10.3207,10.3462,9.6133,9.6218,1353400.0
2008-12-04 15:30:00,11.29,11.68,11.25,11.59,1757700.0,9.6218,9.9542,9.5877,9.8775,1757700.0
2008-12-05 09:30:00,11.33,11.77,10.97,10.98,1419500.0,9.6559,10.0309,9.3491,9.3576,1419500.0
2008-12-05 10:00:00,10.97,10.97,10.42,10.7,1281200.0,9.3491,9.3491,8.8804,9.119,1281200.0
2008-12-05 10:30:00,10.7,11.16,10.6,11.0,809300.0,9.119,9.511,9.0338,9.3747,809300.0
2008-12-05 11:00:00,11.0,11.07,10.84,10.92,730300.0,9.3747,9.4343,9.2383,9.3065,730300.0
2008-12-05 11:30:00,10.93,11.08,10.81,11.05,586300.0,9.315,9.4428,9.2127,9.4173,586300.0
2008-12-05 12:00:00,11.05,11.25,11.04,11.18,576400.0,9.4173,9.5877,9.4088,9.5281,576400.0
2008-12-05 12:30:00,11.17,11.23,11.01,11.22,447400.0,9.5195,9.5707,9.3832,9.5622,447400.0
2008-12-05 13:00:00,11.22,11.56,11.2,11.44,522700.0,9.5622,9.8519,9.5451,9.7497,522700.0
2008-12-05 13:30:00,11.44,11.8,11.44,11.59,704900.0,9.7497,10.0565,9.7497,9.8775,704900.0
2008-12-05 14:00:00,11.6,11.63,11.36,11.56,894500.0,9.886,9.9116,9.6815,9.8519,894500.0
2008-12-05 14:30:00,11.56,11.94,11.48,11.82,1230800.0,9.8519,10.1758,9.7837,10.0735,1230800.0
2008-12-05 15:00:00,11.82,11.91,11.5,11.68,1072200.0,10.0735,10.1502,9.8008,9.9542,1072200.0
2008-12-05 15:30:00,11.68,11.97,11.65,11.83,1848000.0,9.9542,10.2013,9.9286,10.082,1848000.0
2008-12-08 09:30:00,12.18,12.25,11.39,11.53,998400.0,10.3803,10.44,9.707,9.8264,998400.0
2008-12-08 10:00:00,11.53,11.56,11.3,11.46,967300.0,9.8264,9.8519,9.6303,9.7667,967300.0
2008-12-08 10:30:00,11.46,11.67,11.35,11.38,590700.0,9.7667,9.9457,9.673,9.6985,590700.0
2008-12-08 11:00:00,11.38,11.47,11.01,11.09,617600.0,9.6985,9.7752,9.3832,9.4514,617600.0
2008-12-08 11:30:00,11.1,11.4,11.09,11.4,451200.0,9.4599,9.7156,9.4514,9.7156,451200.0
2008-12-08 12:00:00,11.4,11.68,11.38,11.64,489700.0,9.7156,9.9542,9.6985,9.9201,489700.0
2008-12-08 12:30:00,11.64,11.74,11.33,11.4,625300.0,9.9201,10.0053,9.6559,9.7156,625300.0
2008-12-08 13:00:00,11.41,11.5,11.15,11.17,782400.0,9.7241,9.8008,9.5025,9.5195,782400.0
2008-12-08 13:30:00,11.17,11.17,10.96,11.09,635300.0,9.5195,9.5195,9.3406,9.4514,635300.0
2008-12-08 14:00:00,11.1,11.33,11.05,11.3,462700.0,9.4599,9.6559,9.4173,9.6303,462700.0
2008-12-08 14:30:00,11.3,11.57,11.17,11.52,660100.0,9.6303,9.8604,9.5195,9.8178,660100.0
2008-12-08 15:00:00,11.54,11.77,11.47,11.71,1066700.0,9.8349,10.0309,9.7752,9.9798,1066700.0
2008-12-08 15:30:00,11.71,11.82,11.53,11.79,1884000.0,9.9798,10.0735,9.8264,10.0479,1884000.0
2008-12-09 09:30:00,11.43,11.76,11.27,11.6,562700.0,9.7411,10.0224,9.6048,9.886,562700.0
2008-12-09 10:00:00,11.61,12.31,11.61,12.15,900900.0,9.8945,10.4911,9.8945,10.3547,900900.0
2008-12-09 10:30:00,12.16,12.21,12.0,12.04,331500.0,10.3633,10.4059,10.2269,10.261,331500.0
2008-12-09 11:00:00,12.05,12.18,11.44,11.45,534600.0,10.2695,10.3803,9.7497,9.7582,534600.0
2008-12-09 11:30:00,11.45,11.66,11.36,11.36,495600.0,9.7582,9.9371,9.6815,9.6815,495600.0
2008-12-09 12:00:00,11.36,11.46,11.07,11.16,653300.0,9.6815,9.7667,9.4343,9.511,653300.0
2008-12-09 12:30:00,11.16,11.41,11.13,11.16,446700.0,9.511,9.7241,9.4855,9.511,446700.0
2008-12-09 13:00:00,11.15,11.2,10.96,11.0,387000.0,9.5025,9.5451,9.3406,9.3747,387000.0
2008-12-09 13:30:00,11.0,11.13,10.88,10.9,519300.0,9.3747,9.4855,9.2724,9.2894,519300.0
2008-12-09 14:00:00,10.9,10.92,10.54,10.56,595500.0,9.2894,9.3065,8.9826,8.9997,595500.0
2008-12-09 14:30:00,10.56,10.7,10.4,10.69,1105200.0,8.9997,9.119,8.8633,9.1105,1105200.0
2008-12-09 15:00:00,10.69,10.9,10.51,10.65,800100.0,9.1105,9.2894,8.9571,9.0764,800100.0
2008-12-09 15:30:00,10.64,10.77,10.55,10.66,923400.0,9.0679,9.1787,8.9912,9.0849,923400.0
2008-12-10 09:30:00,10.75,10.8,10.16,10.23,748100.0,9.1616,9.2042,8.6588,8.7184,748100.0
2008-12-10 10:00:00,10.23,11.04,10.23,11.04,666500.0,8.7184,9.4088,8.7184,9.4088,666500.0
2008-12-10 10:30:00,11.04,11.09,10.89,10.98,763100.0,9.4088,9.4514,9.2809,9.3576,763100.0
2008-12-10 11:00:00,10.99,11.21,10.92,11.09,484500.0,9.3661,9.5536,9.3065,9.4514,484500.0
2008-12-10 11:30:00,11.1,11.25,10.99,11.06,299700.0,9.4599,9.5877,9.3661,9.4258,299700.0
2008-12-10 12:00:00,11.07,11.16,10.73,10.85,549000.0,9.4343,9.511,9.1446,9.2468,549000.0
2008-12-10 12:30:00,10.86,11.15,10.84,11.1,396900.0,9.2554,9.5025,9.2383,9.4599,396900.0
2008-12-10 13:00:00,11.1,11.25,11.06,11.08,327600.0,9.4599,9.5877,9.4258,9.4428,327600.0
2008-12-10 13:30:00,11.08,11.15,10.79,10.85,327600.0,9.4428,9.5025,9.1957,9.2468,327600.0
2008-12-10 14:00:00,10.85,11.15,10.82,11.07,411700.0,9.2468,9.5025,9.2213,9.4343,411700.0
2008-12-10 14:30:00,11.08,11.44,11.04,11.19,493300.0,9.4428,9.7497,9.4088,9.5366,493300.0
2008-12-10 15:00:00,11.19,11.35,11.14,11.3,721200.0,9.5366,9.673,9.494,9.6303,721200.0
2008-12-10 15:30:00,11.3,11.33,11.06,11.22,1186900.0,9.6303,9.6559,9.4258,9.5622,1186900.0
2008-12-11 09:30:00,11.03,11.1,10.83,10.91,586100.0,9.4002,9.4599,9.2298,9.298,586100.0
2008-12-11 10:00:00,10.91,11.15,10.75,10.98,912900.0,9.298,9.5025,9.1616,9.3576,912900.0
2008-12-11 10:30:00,10.97,11.11,10.85,10.94,816000.0,9.3491,9.4684,9.2468,9.3235,816000.0
2008-12-11 11:00:00,10.94,11.0,10.83,10.93,416400.0,9.3235,9.3747,9.2298,9.315,416400.0
2008-12-11 11:30:00,10.93,11.0,10.89,10.99,539000.0,9.315,9.3747,9.2809,9.3661,539000.0
2008-12-11 12:00:00,10.99,11.11,10.88,10.96,577500.0,9.3661,9.4684,9.2724,9.3406,577500.0
2008-12-11 12:30:00,10.96,11.11,10.95,11.08,464600.0,9.3406,9.4684,9.3321,9.4428,464600.0
2008-12-11 13:00:00,11.08,11.09,10.83,10.93,376400.0,9.4428,9.4514,9.2298,9.315,376400.0
2008-12-11 13:30:00,10.93,11.1,10.93,11.06,355100.0,9.315,9.4599,9.315,9.4258,355100.0
2008-12-11 14:00:00,11.07,11.1,10.76,10.81,446700.0,9.4343,9.4599,9.1701,9.2127,446700.0
2008-12-11 14:30:00,10.81,10.9,10.67,10.73,616200.0,9.2127,9.2894,9.0934,9.1446,616200.0
2008-12-11 15:00:00,10.73,10.73,10.43,10.47,772800.0,9.1446,9.1446,8.8889,8.923,772800.0
2008-12-11 15:30:00,10.48,10.57,10.26,10.48,1421000.0,8.9315,9.0082,8.744,8.9315,1421000.0
2008-12-12 09:30:00,10.04,10.34,9.88,10.17,965800.0,8.5565,8.8122,8.4202,8.6673,965800.0
2008-12-12 10:00:00,10.17,10.51,10.06,10.27,656000.0,8.6673,8.9571,8.5736,8.7525,656000.0
2008-12-12 10:30:00,10.26,10.67,10.09,10.51,526200.0,8.744,9.0934,8.5991,8.9571,526200.0
2008-12-12 11:00:00,10.52,10.7,10.47,10.61,324100.0,8.9656,9.119,8.923,9.0423,324100.0
2008-12-12 11:30:00,10.61,10.66,10.44,10.51,235900.0,9.0423,9.0849,8.8974,8.9571,235900.0
2008-12-12 12:00:00,10.52,10.74,10.52,10.72,328300.0,8.9656,9.1531,8.9656,9.136,328300.0
2008-12-12 12:30:00,10.72,10.99,10.69,10.92,299900.0,9.136,9.3661,9.1105,9.3065,299900.0
2008-12-12 13:00:00,10.92,11.03,10.66,10.79,366100.0,9.3065,9.4002,9.0849,9.1957,366100.0
2008-12-12 13:30:00,10.79,10.84,10.57,10.69,250600.0,9.1957,9.2383,9.0082,9.1105,250600.0
2008-12-12 14:00:00,10.68,10.94,10.61,10.8,404900.0,9.1019,9.3235,9.0423,9.2042,404900.0
2008-12-12 14:30:00,10.79,10.99,10.63,10.9,424900.0,9.1957,9.3661,9.0593,9.2894,424900.0
2008-12-12 15:00:00,10.89,10.99,10.62,10.89,662800.0,9.2809,9.3661,9.0508,9.2809,662800.0
2008-12-12 15:30:00,10.9,10.91,10.58,10.78,965100.0,9.2894,9.298,9.0167,9.1872,965100.0
2008-12-15 09:30:00,11.09,11.09,10.3,10.31,414700.0,9.4514,9.4514,8.7781,8.7866,414700.0
2008-12-15 10:00:00,10.31,10.32,9.97,10.19,655800.0,8.7866,8.7951,8.4969,8.6843,655800.0
2008-12-15 10:30:00,10.21,10.3,10.05,10.12,428800.0,8.7014,8.7781,8.565,8.6247,428800.0
2008-12-15 11:00:00,10.11,10.3,10.06,10.17,298700.0,8.6162,8.7781,8.5736,8.6673,298700.0
2008-12-15 11:30:00,10.16,10.3,10.07,10.18,141000.0,8.6588,8.7781,8.5821,8.6758,141000.0
2008-12-15 12:00:00,10.18,10.25,10.13,10.21,147100.0,8.6758,8.7355,8.6332,8.7014,147100.0
2008-12-15 12:30:00,10.21,10.23,9.96,9.99,248700.0,8.7014,8.7184,8.4883,8.5139,248700.0
2008-12-15 13:00:00,9.99,10.14,9.96,10.13,213400.0,8.5139,8.6417,8.4883,8.6332,213400.0
2008-12-15 13:30:00,10.13,10.19,10.02,10.09,215700.0,8.6332,8.6843,8.5395,8.5991,215700.0
2008-12-15 14:00:00,10.09,10.17,10.0,10.04,211900.0,8.5991,8.6673,8.5224,8.5565,211900.0
2008-12-15 14:30:00,10.03,10.17,10.0,10.01,325100.0,8.548,8.6673,8.5224,8.5309,325100.0
2008-12-15 15:00:00,10.0,10.07,9.92,10.06,591600.0,8.5224,8.5821,8.4542,8.5736,591600.0
2008-12-15 15:30:00,10.06,10.33,9.95,10.2,1411000.0,8.5736,8.8037,8.4798,8.6929,1411000.0
2008-12-16 09:30:00,10.19,10.87,10.11,10.65,687900.0,8.6843,9.2639,8.6162,9.0764,687900.0
2008-12-16 10:00:00,10.64,10.79,10.61,10.64,583900.0,9.0679,9.1957,9.0423,9.0679,583900.0
2008-12-16 10:30:00,10.64,10.82,10.57,10.82,345300.0,9.0679,9.2213,9.0082,9.2213,345300.0
2008-12-16 11:00:00,10.81,10.92,10.76,10.9,343700.0,9.2127,9.3065,9.1701,9.2894,343700.0
2008-12-16 11:30:00,10.9,11.16,10.9,11.14,673100.0,9.2894,9.511,9.2894,9.494,673100.0
2008-12-16 12:00:00,11.14,11.27,11.09,11.25,391800.0,9.494,9.6048,9.4514,9.5877,391800.0
2008-12-16 12:30:00,11.26,11.29,11.11,11.2,291700.0,9.5962,9.6218,9.4684,9.5451,291700.0
2008-12-16 13:00:00,11.2,11.27,11.19,11.25,271700.0,9.5451,9.6048,9.5366,9.5877,271700.0
2008-12-16 13:30:00,11.25,11.28,11.19,11.22,334400.0,9.5877,9.6133,9.5366,9.5622,334400.0
2008-12-16 14:00:00,11.22,11.45,11.12,11.39,667000.0,9.5622,9.7582,9.4769,9.707,667000.0
2008-12-16 14:30:00,11.39,11.59,11.15,11.39,1465400.0,9.707,9.8775,9.5025,9.707,1465400.0
2008-12-16 15:00:00,11.39,11.73,11.27,11.57,1493600.0,9.707,9.9968,9.6048,9.8604,1493600.0
2008-12-16 15:30:00,11.57,11.7,11.51,11.67,1610700.0,9.8604,9.9712,9.8093,9.9457,1610700.0
2008-12-17 09:30:00,11.54,12.12,11.52,11.99,819000.0,9.8349,10.3292,9.8178,10.2184,819000.0
2008-12-17 10:00:00,11.98,12.0,11.55,11.6,704400.0,10.2099,10.2269,9.8434,9.886,704400.0
2008-12-17 10:30:00,11.59,11.7,11.42,11.65,637000.0,9.8775,9.9712,9.7326,9.9286,637000.0
2008-12-17 11:00:00,11.64,11.69,11.41,11.42,358300.0,9.9201,9.9627,9.7241,9.7326,358300.0
2008-12-17 11:30:00,11.42,11.44,11.26,11.33,389500.0,9.7326,9.7497,9.5962,9.6559,389500.0
2008-12-17 12:00:00,11.34,11.52,11.29,11.44,340600.0,9.6644,9.8178,9.6218,9.7497,340600.0
2008-12-17 12:30:00,11.44,11.66,11.42,11.6,332400.0,9.7497,9.9371,9.7326,9.886,332400.0
2008-12-17 13:00:00,11.59,11.74,11.53,11.67,180900.0,9.8775,10.0053,9.8264,9.9457,180900.0
2008-12-17 13:30:00,11.66,12.12,11.65,12.06,397000.0,9.9371,10.3292,9.9286,10.278,397000.0
2008-12-17 14:00:00,12.05,12.1,11.95,11.97,759900.0,10.2695,10.3121,10.1843,10.2013,759900.0
2008-12-17 14:30:00,11.97,12.13,11.87,12.1,652900.0,10.2013,10.3377,10.1161,10.3121,652900.0
2008-12-17 15:00:00,12.1,12.15,11.87,11.95,656600.0,10.3121,10.3547,10.1161,10.1843,656600.0
2008-12-17 15:30:00,11.92,11.99,11.77,11.91,1312800.0,10.1587,10.2184,10.0309,10.1502,1312800.0
2008-12-18 09:30:00,11.99,12.45,11.92,11.98,946500.0,10.2544,10.6478,10.1945,10.2458,946500.0
2008-12-18 10:00:00,11.98,12.11,11.6,11.8,1067800.0,10.2458,10.357,9.9209,10.0919,1067800.0
2008-12-18 10:30:00,11.79,12.1,11.7,11.9,620800.0,10.0833,10.3485,10.0064,10.1774,620800.0
2008-12-18 11:00:00,11.9,11.98,11.72,11.85,431200.0,10.1774,10.2458,10.0235,10.1347,431200.0
2008-12-18 11:30:00,11.86,12.08,11.86,11.95,348500.0,10.1432,10.3314,10.1432,10.2202,348500.0
2008-12-18 12:00:00,11.94,11.96,11.78,11.8,330900.0,10.2116,10.2287,10.0748,10.0919,330900.0
2008-12-18 12:30:00,11.8,11.88,11.71,11.76,360400.0,10.0919,10.1603,10.0149,10.0577,360400.0
2008-12-18 13:00:00,11.77,11.77,11.41,11.47,521500.0,10.0662,10.0662,9.7584,9.8097,521500.0
2008-12-18 13:30:00,11.47,11.5,11.17,11.18,659900.0,9.8097,9.8353,9.5531,9.5616,659900.0
2008-12-18 14:00:00,11.18,11.23,10.94,11.13,684000.0,9.5616,9.6044,9.3564,9.5189,684000.0
2008-12-18 14:30:00,11.13,11.5,11.08,11.46,593500.0,9.5189,9.8353,9.4761,9.8011,593500.0
2008-12-18 15:00:00,11.45,11.5,11.21,11.3,952000.0,9.7926,9.8353,9.5873,9.6643,952000.0
2008-12-18 15:30:00,11.3,11.48,11.26,11.36,1294900.0,9.6643,9.8182,9.6301,9.7156,1294900.0
2008-12-19 09:30:00,11.51,11.68,11.16,11.24,1155200.0,9.8439,9.9893,9.5445,9.613,1155200.0
2008-12-19 10:00:00,11.25,11.64,11.24,11.55,525900.0,9.6215,9.9551,9.613,9.8781,525900.0
2008-12-19 10:30:00,11.56,11.62,11.44,11.47,366300.0,9.8866,9.938,9.784,9.8097,366300.0
2008-12-19 11:00:00,11.48,11.53,11.35,11.37,346100.0,9.8182,9.861,9.707,9.7241,346100.0
2008-12-19 11:30:00,11.37,11.48,11.13,11.16,326600.0,9.7241,9.8182,9.5189,9.5445,326600.0
2008-12-19 12:00:00,11.16,11.29,11.12,11.26,278100.0,9.5445,9.6557,9.5103,9.6301,278100.0
2008-12-19 12:30:00,11.27,11.4,11.22,11.37,340900.0,9.6386,9.7498,9.5959,9.7241,340900.0
2008-12-19 13:00:00,11.37,11.49,11.35,11.42,219200.0,9.7241,9.8268,9.707,9.7669,219200.0
2008-12-19 13:30:00,11.43,11.5,11.33,11.41,191600.0,9.7755,9.8353,9.6899,9.7584,191600.0
2008-12-19 14:00:00,11.42,11.5,11.19,11.25,405900.0,9.7669,9.8353,9.5702,9.6215,405900.0
2008-12-19 14:30:00,11.25,11.32,11.17,11.2,318800.0,9.6215,9.6814,9.5531,9.5788,318800.0
2008-12-19 15:00:00,11.2,11.28,11.1,11.25,506800.0,9.5788,9.6472,9.4932,9.6215,506800.0
2008-12-19 15:30:00,11.25,11.25,10.9,11.0,1526900.0,9.6215,9.6215,9.3222,9.4077,1526900.0
2008-12-22 09:30:00,11.01,11.08,10.63,10.89,520900.0,9.4163,9.4761,9.0913,9.3136,520900.0
2008-12-22 10:00:00,10.89,10.89,10.63,10.74,363300.0,9.3136,9.3136,9.0913,9.1853,363300.0
2008-12-22 10:30:00,10.73,10.74,10.5,10.6,262800.0,9.1768,9.1853,8.9801,9.0656,262800.0
2008-12-22 11:00:00,10.61,10.62,10.51,10.62,224600.0,9.0742,9.0827,8.9886,9.0827,224600.0
2008-12-22 11:30:00,10.6,10.66,10.56,10.66,260500.0,9.0656,9.1169,9.0314,9.1169,260500.0
2008-12-22 12:00:00,10.66,10.71,10.57,10.64,199800.0,9.1169,9.1597,9.0399,9.0998,199800.0
2008-12-22 12:30:00,10.63,10.66,10.61,10.63,113800.0,9.0913,9.1169,9.0742,9.0913,113800.0
2008-12-22 13:00:00,10.63,10.69,10.62,10.65,171200.0,9.0913,9.1426,9.0827,9.1084,171200.0
2008-12-22 13:30:00,10.65,10.67,10.59,10.62,230000.0,9.1084,9.1255,9.0571,9.0827,230000.0
2008-12-22 14:00:00,10.61,10.62,10.39,10.42,273000.0,9.0742,9.0827,8.886,8.9117,273000.0
2008-12-22 14:30:00,10.42,10.44,10.33,10.35,355800.0,8.9117,8.9288,8.8347,8.8518,355800.0
2008-12-22 15:00:00,10.36,10.44,10.32,10.35,520600.0,8.8603,8.9288,8.8261,8.8518,520600.0
2008-12-22 15:30:00,10.35,10.57,10.35,10.54,1007500.0,8.8518,9.0399,8.8518,9.0143,1007500.0
2008-12-23 09:30:00,10.8,10.8,10.54,10.66,351000.0,9.2367,9.2367,9.0143,9.1169,351000.0
2008-12-23 10:00:00,10.65,10.68,10.45,10.65,418300.0,9.1084,9.134,8.9373,9.1084,418300.0
2008-12-23 10:30:00,10.64,10.69,10.49,10.51,269100.0,9.0998,9.1426,8.9715,8.9886,269100.0
2008-12-23 11:00:00,10.51,10.58,10.25,10.34,297100.0,8.9886,9.0485,8.7663,8.8432,297100.0
2008-12-23 11:30:00,10.34,10.54,10.32,10.51,292400.0,8.8432,9.0143,8.8261,8.9886,292400.0
2008-12-23 12:00:00,10.51,10.51,10.26,10.44,278800.0,8.9886,8.9886,8.7748,8.9288,278800.0
2008-12-23 12:30:00,10.44,10.48,10.36,10.45,287300.0,8.9288,8.963,8.8603,8.9373,287300.0
2008-12-23 13:00:00,10.45,10.56,10.37,10.44,132700.0,8.9373,9.0314,8.8689,8.9288,132700.0
2008-12-23 13:30:00,10.45,10.5,10.41,10.49,124100.0,8.9373,8.9801,8.9031,8.9715,124100.0
2008-12-23 14:00:00,10.5,10.7,10.49,10.52,204800.0,8.9801,9.1511,8.9715,8.9972,204800.0
2008-12-23 14:30:00,10.52,10.59,10.35,10.41,420700.0,8.9972,9.0571,8.8518,8.9031,420700.0
2008-12-23 15:00:00,10.4,10.51,10.33,10.5,520900.0,8.8946,8.9886,8.8347,8.9801,520900.0
2008-12-23 15:30:00,10.5,10.58,10.44,10.51,626300.0,8.9801,9.0485,8.9288,8.9886,626300.0
2008-12-24 09:30:00,10.8,10.86,10.4,10.41,209500.0,9.2367,9.288,8.8946,8.9031,209500.0
2008-12-24 10:00:00,10.41,10.64,10.37,10.62,232600.0,8.9031,9.0998,8.8689,9.0827,232600.0
2008-12-24 10:30:00,10.61,10.62,10.49,10.49,156800.0,9.0742,9.0827,8.9715,8.9715,156800.0
2008-12-24 11:00:00,10.47,10.48,10.29,10.29,121900.0,8.9544,8.963,8.8005,8.8005,121900.0
2008-12-24 11:30:00,10.3,10.35,10.29,10.3,103100.0,8.809,8.8518,8.8005,8.809,103100.0
2008-12-24 12:00:00,10.3,10.36,10.27,10.28,138900.0,8.809,8.8603,8.7834,8.7919,138900.0
2008-12-24 12:30:00,10.28,10.33,10.25,10.29,246500.0,8.7919,8.8347,8.7663,8.8005,246500.0
2008-12-26 09:30:00,10.25,10.51,10.11,10.42,243900.0,8.7663,8.9886,8.6465,8.9117,243900.0
2008-12-26 10:00:00,10.42,10.46,10.27,10.29,82400.0,8.9117,8.9459,8.7834,8.8005,82400.0
2008-12-26 10:30:00,10.29,10.32,10.23,10.28,125400.0,8.8005,8.8261,8.7492,8.7919,125400.0
2008-12-26 11:00:00,10.28,10.31,10.18,10.18,59600.0,8.7919,8.8176,8.7064,8.7064,59600.0
2008-12-26 11:30:00,10.19,10.19,10.16,10.19,75400.0,8.715,8.715,8.6893,8.715,75400.0
2008-12-26 12:00:00,10.19,10.22,10.17,10.17,57800.0,8.715,8.7406,8.6979,8.6979,57800.0
2008-12-26 12:30:00,10.18,10.22,10.15,10.15,86700.0,8.7064,8.7406,8.6807,8.6807,86700.0
2008-12-26 13:00:00,10.16,10.17,10.14,10.17,47100.0,8.6893,8.6979,8.6722,8.6979,47100.0
2008-12-26 13:30:00,10.17,10.2,10.16,10.16,71200.0,8.6979,8.7235,8.6893,8.6893,71200.0
2008-12-26 14:00:00,10.17,10.19,10.14,10.18,51300.0,8.6979,8.715,8.6722,8.7064,51300.0
2008-12-26 14:30:00,10.18,10.25,10.15,10.17,90600.0,8.7064,8.7663,8.6807,8.6979,90600.0
2008-12-26 15:00:00,10.16,10.25,10.15,10.23,121900.0,8.6893,8.7663,8.6807,8.7492,121900.0
2008-12-26 15:30:00,10.24,10.29,10.2,10.27,301700.0,8.7577,8.8005,8.7235,8.7834,301700.0
2008-12-29 09:30:00,10.43,10.5,10.16,10.2,240700.0,8.9202,8.9801,8.6893,8.7235,240700.0
2008-12-29 10:00:00,10.19,10.21,10.1,10.2,126500.0,8.715,8.7321,8.638,8.7235,126500.0
2008-12-29 10:30:00,10.2,10.3,10.11,10.3,181000.0,8.7235,8.809,8.6465,8.809,181000.0
2008-12-29 11:00:00,10.29,10.31,10.1,10.11,220900.0,8.8005,8.8176,8.638,8.6465,220900.0
2008-12-29 11:30:00,10.11,10.15,10.05,10.05,166000.0,8.6465,8.6807,8.5952,8.5952,166000.0
2008-12-29 12:00:00,10.04,10.1,9.93,9.95,308200.0,8.5867,8.638,8.4926,8.5097,308200.0
2008-12-29 12:30:00,9.95,10.01,9.86,9.86,262800.0,8.5097,8.561,8.4327,8.4327,262800.0
2008-12-29 13:00:00,9.86,9.9,9.8,9.87,139200.0,8.4327,8.4669,8.3814,8.4413,139200.0
2008-12-29 13:30:00,9.87,10.03,9.85,9.99,550200.0,8.4413,8.5781,8.4242,8.5439,550200.0
2008-12-29 14:00:00,9.99,10.05,9.92,10.05,326200.0,8.5439,8.5952,8.484,8.5952,326200.0
2008-12-29 14:30:00,10.04,10.09,10.01,10.07,435800.0,8.5867,8.6294,8.561,8.6123,435800.0
2008-12-29 15:00:00,10.06,10.13,10.01,10.02,365600.0,8.6038,8.6636,8.561,8.5696,365600.0
2008-12-29 15:30:00,10.01,10.1,9.96,10.04,1214700.0,8.561,8.638,8.5182,8.5867,1214700.0
2008-12-30 09:30:00,10.12,10.12,9.77,9.8,527600.0,8.6551,8.6551,8.3558,8.3814,527600.0
2008-12-30 10:00:00,9.8,10.33,9.78,10.26,750000.0,8.3814,8.8347,8.3643,8.7748,750000.0
2008-12-30 10:30:00,10.26,10.33,10.24,10.25,249700.0,8.7748,8.8347,8.7577,8.7663,249700.0
2008-12-30 11:00:00,10.25,10.37,10.25,10.36,180300.0,8.7663,8.8689,8.7663,8.8603,180300.0
2008-12-30 11:30:00,10.37,10.56,10.37,10.56,328300.0,8.8689,9.0314,8.8689,9.0314,328300.0
2008-12-30 12:00:00,10.56,10.6,10.51,10.53,246300.0,9.0314,9.0656,8.9886,9.0057,246300.0
2008-12-30 12:30:00,10.53,10.54,10.38,10.5,199400.0,9.0057,9.0143,8.8775,8.9801,199400.0
2008-12-30 13:00:00,10.49,10.54,10.44,10.51,118700.0,8.9715,9.0143,8.9288,8.9886,118700.0
2008-12-30 13:30:00,10.51,10.54,10.43,10.45,106400.0,8.9886,9.0143,8.9202,8.9373,106400.0
2008-12-30 14:00:00,10.45,10.54,10.4,10.53,152800.0,8.9373,9.0143,8.8946,9.0057,152800.0
2008-12-30 14:30:00,10.53,10.58,10.49,10.56,224100.0,9.0057,9.0485,8.9715,9.0314,224100.0
2008-12-30 15:00:00,10.57,10.58,10.46,10.52,272000.0,9.0399,9.0485,8.9459,8.9972,272000.0
2008-12-30 15:30:00,10.52,10.62,10.5,10.58,613500.0,8.9972,9.0827,8.9801,9.0485,613500.0
2008-12-31 09:30:00,10.8,10.87,10.19,10.4,634800.0,9.2367,9.2965,8.715,8.8946,634800.0
2008-12-31 10:00:00,10.41,10.63,10.4,10.59,312400.0,8.9031,9.0913,8.8946,9.0571,312400.0
2008-12-31 10:30:00,10.58,10.84,10.54,10.82,282300.0,9.0485,9.2709,9.0143,9.2538,282300.0
2008-12-31 11:00:00,10.82,11.09,10.8,11.09,535000.0,9.2538,9.4847,9.2367,9.4847,535000.0
2008-12-31 11:30:00,11.08,11.14,10.88,10.91,275000.0,9.4761,9.5274,9.3051,9.3307,275000.0
2008-12-31 12:00:00,10.92,10.98,10.85,10.9,124900.0,9.3393,9.3906,9.2794,9.3222,124900.0
2008-12-31 12:30:00,10.91,11.06,10.9,11.0,134500.0,9.3307,9.459,9.3222,9.4077,134500.0
2008-12-31 13:00:00,11.0,11.01,10.82,10.87,228200.0,9.4077,9.4163,9.2538,9.2965,228200.0
2008-12-31 13:30:00,10.87,11.0,10.87,10.98,220000.0,9.2965,9.4077,9.2965,9.3906,220000.0
2008-12-31 14:00:00,10.97,11.05,10.91,10.97,169500.0,9.382,9.4505,9.3307,9.382,169500.0
2008-12-31 14:30:00,10.96,11.01,10.89,10.95,193800.0,9.3735,9.4163,9.3136,9.3649,193800.0
2008-12-31 15:00:00,10.95,11.04,10.9,11.01,350200.0,9.3649,9.4419,9.3222,9.4163,350200.0
2008-12-31 15:30:00,11.01,11.07,10.88,10.96,746700.0,9.4163,9.4676,9.3051,9.3735,746700.0
2009-01-02 09:30:00,11.09,11.2,10.55,10.69,477800.0,9.4847,9.5788,9.0228,9.1426,477800.0
2009-01-02 10:00:00,10.68,10.75,10.5,10.74,333600.0,9.134,9.1939,8.9801,9.1853,333600.0
2009-01-02 10:30:00,10.74,10.96,10.73,10.93,210000.0,9.1853,9.3735,9.1768,9.3478,210000.0
2009-01-02 11:00:00,10.93,10.98,10.85,10.95,140000.0,9.3478,9.3906,9.2794,9.3649,140000.0
2009-01-02 11:30:00,10.95,11.04,10.85,10.87,219800.0,9.3649,9.4419,9.2794,9.2965,219800.0
2009-01-02 12:00:00,10.88,10.96,10.87,10.94,138500.0,9.3051,9.3735,9.2965,9.3564,138500.0
2009-01-02 12:30:00,10.95,11.07,10.88,10.93,280200.0,9.3649,9.4676,9.3051,9.3478,280200.0
2009-01-02 13:00:00,10.93,11.08,10.93,11.06,154000.0,9.3478,9.4761,9.3478,9.459,154000.0
2009-01-02 13:30:00,11.06,11.14,11.0,11.13,157800.0,9.459,9.5274,9.4077,9.5189,157800.0
2009-01-02 14:00:00,11.12,11.18,11.02,11.17,206600.0,9.5103,9.5616,9.4248,9.5531,206600.0
2009-01-02 14:30:00,11.17,11.25,11.14,11.22,203400.0,9.5531,9.6215,9.5274,9.5959,203400.0
2009-01-02 15:00:00,11.23,11.26,11.17,11.2,326400.0,9.6044,9.6301,9.5531,9.5788,326400.0
2009-01-02 15:30:00,11.21,11.26,11.12,11.14,710700.0,9.5873,9.6301,9.5103,9.5274,710700.0
2009-01-05 09:30:00,11.08,11.63,10.91,11.38,656600.0,9.4761,9.9465,9.3307,9.7327,656600.0
2009-01-05 10:00:00,11.39,11.66,11.31,11.65,597800.0,9.7413,9.9722,9.6728,9.9636,597800.0
2009-01-05 10:30:00,11.64,11.83,11.54,11.54,520700.0,9.9551,10.1176,9.8695,9.8695,520700.0
2009-01-05 11:00:00,11.53,11.66,11.45,11.61,331400.0,9.861,9.9722,9.7926,9.9294,331400.0
2009-01-05 11:30:00,11.61,11.78,11.59,11.59,169000.0,9.9294,10.0748,9.9123,9.9123,169000.0
2009-01-05 12:00:00,11.59,11.85,11.58,11.79,272300.0,9.9123,10.1347,9.9037,10.0833,272300.0
2009-01-05 12:30:00,11.78,12.0,11.74,11.99,428500.0,10.0748,10.263,10.0406,10.2544,428500.0
2009-01-05 13:00:00,12.0,12.2,11.8,12.18,659400.0,10.263,10.434,10.0919,10.4169,659400.0
2009-01-05 13:30:00,12.18,12.28,12.13,12.19,640800.0,10.4169,10.5024,10.3741,10.4254,640800.0
2009-01-05 14:00:00,12.19,12.3,12.07,12.07,548400.0,10.4254,10.5195,10.3228,10.3228,548400.0
2009-01-05 14:30:00,12.07,12.25,12.03,12.15,461900.0,10.3228,10.4768,10.2886,10.3912,461900.0
2009-01-05 15:00:00,12.15,12.19,11.9,11.95,550700.0,10.3912,10.4254,10.1774,10.2202,550700.0
2009-01-05 15:30:00,11.94,12.17,11.92,12.1,1053400.0,10.2116,10.4083,10.1945,10.3485,1053400.0
2009-01-06 09:30:00,12.23,12.69,12.19,12.65,779600.0,10.4597,10.8531,10.4254,10.8189,779600.0
2009-01-06 10:00:00,12.66,12.7,12.18,12.22,1019500.0,10.8274,10.8616,10.4169,10.4511,1019500.0
2009-01-06 10:30:00,12.22,12.56,12.22,12.45,767500.0,10.4511,10.7419,10.4511,10.6478,767500.0
2009-01-06 11:00:00,12.45,12.5,12.32,12.34,388100.0,10.6478,10.6906,10.5366,10.5537,388100.0
2009-01-06 11:30:00,12.34,12.47,12.34,12.46,374700.0,10.5537,10.6649,10.5537,10.6564,374700.0
2009-01-06 12:00:00,12.45,12.58,12.43,12.48,436100.0,10.6478,10.759,10.6307,10.6735,436100.0
2009-01-06 12:30:00,12.48,12.59,12.43,12.51,364600.0,10.6735,10.7675,10.6307,10.6991,364600.0
2009-01-06 13:00:00,12.51,12.76,12.48,12.74,802100.0,10.6991,10.9129,10.6735,10.8958,802100.0
2009-01-06 13:30:00,12.73,12.82,12.65,12.74,502700.0,10.8873,10.9643,10.8189,10.8958,502700.0
2009-01-06 14:00:00,12.74,12.82,12.65,12.74,482600.0,10.8958,10.9643,10.8189,10.8958,482600.0
2009-01-06 14:30:00,12.74,12.89,12.73,12.88,422100.0,10.8958,11.0241,10.8873,11.0156,422100.0
2009-01-06 15:00:00,12.88,12.9,12.63,12.74,669600.0,11.0156,11.0327,10.8018,10.8958,669600.0
2009-01-06 15:30:00,12.74,12.9,12.69,12.85,1135400.0,10.8958,11.0327,10.8531,10.9899,1135400.0
2009-01-07 09:30:00,12.42,12.75,12.2,12.33,921000.0,10.6222,10.9044,10.434,10.5452,921000.0
2009-01-07 10:00:00,12.33,12.38,12.22,12.37,646500.0,10.5452,10.5879,10.4511,10.5794,646500.0
2009-01-07 10:30:00,12.36,12.37,12.22,12.34,634900.0,10.5708,10.5794,10.4511,10.5537,634900.0
2009-01-07 11:00:00,12.33,12.43,12.3,12.37,457100.0,10.5452,10.6307,10.5195,10.5794,457100.0
2009-01-07 11:30:00,12.37,12.56,12.35,12.56,369100.0,10.5794,10.7419,10.5623,10.7419,369100.0
2009-01-07 12:00:00,12.56,12.58,12.33,12.37,319600.0,10.7419,10.759,10.5452,10.5794,319600.0
2009-01-07 12:30:00,12.36,12.42,12.13,12.14,286100.0,10.5708,10.6222,10.3741,10.3827,286100.0
2009-01-07 13:00:00,12.14,12.15,12.01,12.08,296300.0,10.3827,10.3912,10.2715,10.3314,296300.0
2009-01-07 13:30:00,12.07,12.09,11.88,11.93,389100.0,10.3228,10.3399,10.1603,10.2031,389100.0
2009-01-07 14:00:00,11.92,12.15,11.88,11.96,333100.0,10.1945,10.3912,10.1603,10.2287,333100.0
2009-01-07 14:30:00,11.96,12.04,11.91,11.92,339000.0,10.2287,10.2972,10.186,10.1945,339000.0
2009-01-07 15:00:00,11.92,12.03,11.8,12.02,397100.0,10.1945,10.2886,10.0919,10.2801,397100.0
2009-01-07 15:30:00,12.03,12.1,11.92,12.05,718600.0,10.2886,10.3485,10.1945,10.3057,718600.0
2009-01-08 09:30:00,11.52,11.78,11.5,11.6,718800.0,9.8524,10.0748,9.8353,9.9209,718800.0
2009-01-08 10:00:00,11.59,12.14,11.59,12.06,691300.0,9.9123,10.3827,9.9123,10.3143,691300.0
2009-01-08 10:30:00,12.06,12.22,11.84,12.11,583400.0,10.3143,10.4511,10.1261,10.357,583400.0
2009-01-08 11:00:00,12.12,12.27,11.81,11.82,393600.0,10.3656,10.4939,10.1005,10.109,393600.0
2009-01-08 11:30:00,11.82,11.82,11.61,11.62,273300.0,10.109,10.109,9.9294,9.938,273300.0
2009-01-08 12:00:00,11.62,11.75,11.62,11.75,218200.0,9.938,10.0491,9.938,10.0491,218200.0
2009-01-08 12:30:00,11.75,11.91,11.73,11.79,273500.0,10.0491,10.186,10.032,10.0833,273500.0
2009-01-08 13:00:00,11.8,11.8,11.65,11.7,253400.0,10.0919,10.0919,9.9636,10.0064,253400.0
2009-01-08 13:30:00,11.71,11.87,11.69,11.84,218700.0,10.0149,10.1518,9.9978,10.1261,218700.0
2009-01-08 14:00:00,11.84,12.03,11.83,11.92,332900.0,10.1261,10.2886,10.1176,10.1945,332900.0
2009-01-08 14:30:00,11.93,12.25,11.9,12.2,425900.0,10.2031,10.4768,10.1774,10.434,425900.0
2009-01-08 15:00:00,12.2,12.28,12.08,12.15,666600.0,10.434,10.5024,10.3314,10.3912,666600.0
2009-01-08 15:30:00,12.15,12.44,12.12,12.37,1778200.0,10.3912,10.6393,10.3656,10.5794,1778200.0
2009-01-09 09:30:00,12.36,12.38,11.23,11.57,1918000.0,10.5708,10.5879,9.6044,9.8952,1918000.0
2009-01-09 10:00:00,11.56,11.73,11.42,11.66,1225100.0,9.8866,10.032,9.7669,9.9722,1225100.0
2009-01-09 10:30:00,11.65,11.97,11.57,11.97,1028600.0,9.9636,10.2373,9.8952,10.2373,1028600.0
2009-01-09 11:00:00,11.98,12.05,11.57,11.74,584200.0,10.2458,10.3057,9.8952,10.0406,584200.0
2009-01-09 11:30:00,11.74,11.86,11.62,11.83,401100.0,10.0406,10.1432,9.938,10.1176,401100.0
2009-01-09 12:00:00,11.83,11.98,11.81,11.86,328100.0,10.1176,10.2458,10.1005,10.1432,328100.0
2009-01-09 12:30:00,11.87,12.0,11.82,11.94,297200.0,10.1518,10.263,10.109,10.2116,297200.0
2009-01-09 13:00:00,11.95,12.01,11.84,12.01,398600.0,10.2202,10.2715,10.1261,10.2715,398600.0
2009-01-09 13:30:00,12.01,12.01,11.86,11.87,324600.0,10.2715,10.2715,10.1432,10.1518,324600.0
2009-01-09 14:00:00,11.87,12.14,11.86,12.09,493500.0,10.1518,10.3827,10.1432,10.3399,493500.0
2009-01-09 14:30:00,12.09,12.23,12.09,12.21,539000.0,10.3399,10.4597,10.3399,10.4426,539000.0
2009-01-09 15:00:00,12.2,12.2,11.88,12.0,608200.0,10.434,10.434,10.1603,10.263,608200.0
2009-01-09 15:30:00,12.0,12.03,11.73,11.79,1199300.0,10.263,10.2886,10.032,10.0833,1199300.0
2009-01-12 09:30:00,11.8,11.91,11.16,11.29,554100.0,10.0919,10.186,9.5445,9.6557,554100.0
2009-01-12 10:00:00,11.28,11.3,11.11,11.27,493400.0,9.6472,9.6643,9.5018,9.6386,493400.0
2009-01-12 10:30:00,11.27,11.38,11.12,11.12,352300.0,9.6386,9.7327,9.5103,9.5103,352300.0
2009-01-12 11:00:00,11.13,11.16,11.03,11.05,306100.0,9.5189,9.5445,9.4334,9.4505,306100.0
2009-01-12 11:30:00,11.05,11.08,10.9,10.93,574200.0,9.4505,9.4761,9.3222,9.3478,574200.0
2009-01-12 12:00:00,10.92,11.0,10.88,10.89,314400.0,9.3393,9.4077,9.3051,9.3136,314400.0
2009-01-12 12:30:00,10.9,10.98,10.86,10.9,285400.0,9.3222,9.3906,9.288,9.3222,285400.0
2009-01-12 13:00:00,10.9,11.0,10.85,10.97,251900.0,9.3222,9.4077,9.2794,9.382,251900.0
2009-01-12 13:30:00,10.98,11.05,10.87,10.93,333100.0,9.3906,9.4505,9.2965,9.3478,333100.0
2009-01-12 14:00:00,10.93,10.93,10.81,10.84,314000.0,9.3478,9.3478,9.2452,9.2709,314000.0
2009-01-12 14:30:00,10.83,10.89,10.65,10.7,333900.0,9.2623,9.3136,9.1084,9.1511,333900.0
2009-01-12 15:00:00,10.7,10.9,10.67,10.73,574300.0,9.1511,9.3222,9.1255,9.1768,574300.0
2009-01-12 15:30:00,10.73,10.81,10.62,10.72,1000300.0,9.1768,9.2452,9.0827,9.1682,1000300.0
2009-01-13 09:30:00,10.67,11.17,10.5,10.95,535400.0,9.1255,9.5531,8.9801,9.3649,535400.0
2009-01-13 10:00:00,10.94,11.14,10.86,11.03,428800.0,9.3564,9.5274,9.288,9.4334,428800.0
2009-01-13 10:30:00,11.03,11.15,10.82,11.1,388300.0,9.4334,9.536,9.2538,9.4932,388300.0
2009-01-13 11:00:00,11.11,11.15,10.91,11.06,331100.0,9.5018,9.536,9.3307,9.459,331100.0
2009-01-13 11:30:00,11.05,11.15,10.99,11.15,307200.0,9.4505,9.536,9.3992,9.536,307200.0
2009-01-13 12:00:00,11.15,11.18,10.95,10.98,359200.0,9.536,9.5616,9.3649,9.3906,359200.0
2009-01-13 12:30:00,10.98,11.01,10.82,10.84,425600.0,9.3906,9.4163,9.2538,9.2709,425600.0
2009-01-13 13:00:00,10.84,10.85,10.69,10.78,222700.0,9.2709,9.2794,9.1426,9.2196,222700.0
2009-01-13 13:30:00,10.77,10.8,10.65,10.66,322200.0,9.211,9.2367,9.1084,9.1169,322200.0
2009-01-13 14:00:00,10.66,10.73,10.62,10.62,243300.0,9.1169,9.1768,9.0827,9.0827,243300.0
2009-01-13 14:30:00,10.63,11.05,10.62,10.89,661300.0,9.0913,9.4505,9.0827,9.3136,661300.0
2009-01-13 15:00:00,10.89,11.0,10.78,10.95,720900.0,9.3136,9.4077,9.2196,9.3649,720900.0
2009-01-13 15:30:00,10.96,11.02,10.81,10.93,1411300.0,9.3735,9.4248,9.2452,9.3478,1411300.0
2009-01-14 09:30:00,10.58,10.81,10.42,10.45,405500.0,9.0485,9.2452,8.9117,8.9373,405500.0
2009-01-14 10:00:00,10.44,10.55,10.29,10.29,556900.0,8.9288,9.0228,8.8005,8.8005,556900.0
2009-01-14 10:30:00,10.28,10.3,10.1,10.19,665200.0,8.7919,8.809,8.638,8.715,665200.0
2009-01-14 11:00:00,10.18,10.31,10.13,10.3,421000.0,8.7064,8.8176,8.6636,8.809,421000.0
2009-01-14 11:30:00,10.3,10.39,10.23,10.34,305500.0,8.809,8.886,8.7492,8.8432,305500.0
2009-01-14 12:00:00,10.35,10.4,10.3,10.38,422000.0,8.8518,8.8946,8.809,8.8775,422000.0
2009-01-14 12:30:00,10.38,10.45,10.29,10.38,254100.0,8.8775,8.9373,8.8005,8.8775,254100.0
2009-01-14 13:00:00,10.37,10.38,10.22,10.25,266800.0,8.8689,8.8775,8.7406,8.7663,266800.0
2009-01-14 13:30:00,10.26,10.29,10.2,10.25,335400.0,8.7748,8.8005,8.7235,8.7663,335400.0
2009-01-14 14:00:00,10.25,10.39,10.19,10.2,331800.0,8.7663,8.886,8.715,8.7235,331800.0
2009-01-14 14:30:00,10.2,10.43,10.2,10.38,440200.0,8.7235,8.9202,8.7235,8.8775,440200.0
2009-01-14 15:00:00,10.38,10.38,10.18,10.21,455300.0,8.8775,8.8775,8.7064,8.7321,455300.0
2009-01-14 15:30:00,10.22,10.36,10.15,10.27,893000.0,8.7406,8.8603,8.6807,8.7834,893000.0
2009-01-15 09:30:00,10.2,10.41,10.12,10.17,522300.0,8.7235,8.9031,8.6551,8.6979,522300.0
2009-01-15 10:00:00,10.17,10.26,9.81,9.81,785100.0,8.6979,8.7748,8.39,8.39,785100.0
2009-01-15 10:30:00,9.81,10.18,9.81,10.16,701200.0,8.39,8.7064,8.39,8.6893,701200.0
2009-01-15 11:00:00,10.15,10.29,10.12,10.23,630800.0,8.6807,8.8005,8.6551,8.7492,630800.0
2009-01-15 11:30:00,10.22,10.34,10.21,10.29,789900.0,8.7406,8.8432,8.7321,8.8005,789900.0
2009-01-15 12:00:00,10.3,10.32,10.2,10.29,481300.0,8.809,8.8261,8.7235,8.8005,481300.0
2009-01-15 12:30:00,10.28,10.3,10.19,10.26,612500.0,8.7919,8.809,8.715,8.7748,612500.0
2009-01-15 13:00:00,10.27,10.36,10.22,10.34,575700.0,8.7834,8.8603,8.7406,8.8432,575700.0
2009-01-15 13:30:00,10.35,10.78,10.31,10.75,962200.0,8.8518,9.2196,8.8176,9.1939,962200.0
2009-01-15 14:00:00,10.75,11.04,10.73,10.98,1015400.0,9.1939,9.4419,9.1768,9.3906,1015400.0
2009-01-15 14:30:00,10.98,11.24,10.95,10.97,1089100.0,9.3906,9.613,9.3649,9.382,1089100.0
2009-01-15 15:00:00,10.97,11.07,10.58,10.64,1138300.0,9.382,9.4676,9.0485,9.0998,1138300.0
2009-01-15 15:30:00,10.64,10.73,10.44,10.68,2336200.0,9.0998,9.1768,8.9288,9.134,2336200.0
2009-01-16 09:30:00,11.19,11.25,10.85,10.97,1320300.0,9.5702,9.6215,9.2794,9.382,1320300.0
2009-01-16 10:00:00,10.96,11.17,10.85,10.99,811300.0,9.3735,9.5531,9.2794,9.3992,811300.0
2009-01-16 10:30:00,10.97,11.1,10.75,10.85,577800.0,9.382,9.4932,9.1939,9.2794,577800.0
2009-01-16 11:00:00,10.85,10.9,10.69,10.86,406500.0,9.2794,9.3222,9.1426,9.288,406500.0
2009-01-16 11:30:00,10.85,10.89,10.6,10.68,376200.0,9.2794,9.3136,9.0656,9.134,376200.0
2009-01-16 12:00:00,10.67,10.75,10.41,10.44,739900.0,9.1255,9.1939,8.9031,8.9288,739900.0
2009-01-16 12:30:00,10.44,10.83,10.43,10.82,757100.0,8.9288,9.2623,8.9202,9.2538,757100.0
2009-01-16 13:00:00,10.83,10.93,10.72,10.88,508600.0,9.2623,9.3478,9.1682,9.3051,508600.0
2009-01-16 13:30:00,10.88,11.12,10.87,11.12,578900.0,9.3051,9.5103,9.2965,9.5103,578900.0
2009-01-16 14:00:00,11.13,11.24,10.98,11.08,578000.0,9.5189,9.613,9.3906,9.4761,578000.0
2009-01-16 14:30:00,11.08,11.29,11.0,11.28,891900.0,9.4761,9.6557,9.4077,9.6472,891900.0
2009-01-16 15:00:00,11.28,11.43,11.16,11.26,871500.0,9.6472,9.7755,9.5445,9.6301,871500.0
2009-01-16 15:30:00,11.26,11.35,11.07,11.16,1563500.0,9.6301,9.707,9.4676,9.5445,1563500.0
2009-01-20 09:30:00,11.11,11.2,10.2,10.49,1082500.0,9.5018,9.5788,8.7235,8.9715,1082500.0
2009-01-20 10:00:00,10.5,10.95,10.35,10.76,920400.0,8.9801,9.3649,8.8518,9.2024,920400.0
2009-01-20 10:30:00,10.77,10.79,10.45,10.55,488500.0,9.211,9.2281,8.9373,9.0228,488500.0
2009-01-20 11:00:00,10.56,10.6,10.45,10.53,371000.0,9.0314,9.0656,8.9373,9.0057,371000.0
2009-01-20 11:30:00,10.54,10.76,10.53,10.72,436900.0,9.0143,9.2024,9.0057,9.1682,436900.0
2009-01-20 12:00:00,10.72,10.89,10.7,10.76,499500.0,9.1682,9.3136,9.1511,9.2024,499500.0
2009-01-20 12:30:00,10.75,10.84,10.63,10.64,322500.0,9.1939,9.2709,9.0913,9.0998,322500.0
2009-01-20 13:00:00,10.64,10.74,10.48,10.55,397900.0,9.0998,9.1853,8.963,9.0228,397900.0
2009-01-20 13:30:00,10.54,10.56,10.37,10.37,331000.0,9.0143,9.0314,8.8689,8.8689,331000.0
2009-01-20 14:00:00,10.38,10.44,10.25,10.34,402300.0,8.8775,8.9288,8.7663,8.8432,402300.0
2009-01-20 14:30:00,10.34,10.41,10.25,10.29,571500.0,8.8432,8.9031,8.7663,8.8005,571500.0
2009-01-20 15:00:00,10.29,10.53,10.2,10.5,1401200.0,8.8005,9.0057,8.7235,8.9801,1401200.0
2009-01-20 15:30:00,10.51,10.57,10.38,10.43,2193100.0,8.9886,9.0399,8.8775,8.9202,2193100.0
2009-01-21 09:30:00,10.65,10.72,10.16,10.28,818100.0,9.1084,9.1682,8.6893,8.7919,818100.0
2009-01-21 10:00:00,10.28,10.39,10.0,10.03,879500.0,8.7919,8.886,8.5525,8.5781,879500.0
2009-01-21 10:30:00,10.03,10.1,9.83,9.9,793900.0,8.5781,8.638,8.4071,8.4669,793900.0
2009-01-21 11:00:00,9.9,9.96,9.78,9.83,899800.0,8.4669,8.5182,8.3643,8.4071,899800.0
2009-01-21 11:30:00,9.84,9.98,9.79,9.89,472200.0,8.4156,8.5354,8.3729,8.4584,472200.0
2009-01-21 12:00:00,9.89,10.19,9.87,9.98,399200.0,8.4584,8.715,8.4413,8.5354,399200.0
2009-01-21 12:30:00,9.98,10.07,9.81,9.96,412500.0,8.5354,8.6123,8.39,8.5182,412500.0
2009-01-21 13:00:00,9.95,9.96,9.7,9.77,445100.0,8.5097,8.5182,8.2959,8.3558,445100.0
2009-01-21 13:30:00,9.77,10.01,9.74,10.0,501200.0,8.3558,8.561,8.3301,8.5525,501200.0
2009-01-21 14:00:00,10.0,10.09,9.89,10.05,497200.0,8.5525,8.6294,8.4584,8.5952,497200.0
2009-01-21 14:30:00,10.06,10.23,10.04,10.19,600500.0,8.6038,8.7492,8.5867,8.715,600500.0
2009-01-21 15:00:00,10.19,10.4,10.16,10.32,737800.0,8.715,8.8946,8.6893,8.8261,737800.0
2009-01-21 15:30:00,10.32,10.69,10.32,10.63,1521200.0,8.8261,9.1426,8.8261,9.0913,1521200.0
2009-01-22 09:30:00,10.16,10.61,10.16,10.29,598200.0,8.6893,9.0742,8.6893,8.8005,598200.0
2009-01-22 10:00:00,10.3,10.44,10.22,10.33,422100.0,8.809,8.9288,8.7406,8.8347,422100.0
2009-01-22 10:30:00,10.32,10.4,10.27,10.3,436200.0,8.8261,8.8946,8.7834,8.809,436200.0
2009-01-22 11:00:00,10.3,10.56,10.29,10.53,362500.0,8.809,9.0314,8.8005,9.0057,362500.0
2009-01-22 11:30:00,10.52,10.53,10.44,10.48,313900.0,8.9972,9.0057,8.9288,8.963,313900.0
2009-01-22 12:00:00,10.48,10.53,10.4,10.49,428900.0,8.963,9.0057,8.8946,8.9715,428900.0
2009-01-22 12:30:00,10.49,10.6,10.45,10.45,413700.0,8.9715,9.0656,8.9373,8.9373,413700.0
2009-01-22 13:00:00,10.45,10.56,10.36,10.4,513800.0,8.9373,9.0314,8.8603,8.8946,513800.0
2009-01-22 13:30:00,10.4,10.63,10.39,10.63,494200.0,8.8946,9.0913,8.886,9.0913,494200.0
2009-01-22 14:00:00,10.63,10.88,10.58,10.75,1048100.0,9.0913,9.3051,9.0485,9.1939,1048100.0
2009-01-22 14:30:00,10.75,10.79,10.51,10.65,639900.0,9.1939,9.2281,8.9886,9.1084,639900.0
2009-01-22 15:00:00,10.63,10.64,10.45,10.58,828800.0,9.0913,9.0998,8.9373,9.0485,828800.0
2009-01-22 15:30:00,10.57,10.7,10.46,10.55,1086100.0,9.0399,9.1511,8.9459,9.0228,1086100.0
2009-01-23 09:30:00,10.15,10.84,10.06,10.51,616000.0,8.6807,9.2709,8.6038,8.9886,616000.0
2009-01-23 10:00:00,10.51,10.7,10.49,10.52,483000.0,8.9886,9.1511,8.9715,8.9972,483000.0
2009-01-23 10:30:00,10.52,10.55,10.41,10.42,715600.0,8.9972,9.0228,8.9031,8.9117,715600.0
2009-01-23 11:00:00,10.42,10.65,10.41,10.49,661200.0,8.9117,9.1084,8.9031,8.9715,661200.0
2009-01-23 11:30:00,10.49,10.58,10.42,10.44,479800.0,8.9715,9.0485,8.9117,8.9288,479800.0
2009-01-23 12:00:00,10.44,10.67,10.44,10.6,620900.0,8.9288,9.1255,8.9288,9.0656,620900.0
2009-01-23 12:30:00,10.6,10.6,10.39,10.49,719800.0,9.0656,9.0656,8.886,8.9715,719800.0
2009-01-23 13:00:00,10.49,10.79,10.44,10.75,654800.0,8.9715,9.2281,8.9288,9.1939,654800.0
2009-01-23 13:30:00,10.75,10.96,10.74,10.96,501800.0,9.1939,9.3735,9.1853,9.3735,501800.0
2009-01-23 14:00:00,10.97,11.07,10.8,10.92,606800.0,9.382,9.4676,9.2367,9.3393,606800.0
2009-01-23 14:30:00,10.94,10.95,10.61,10.68,595500.0,9.3564,9.3649,9.0742,9.134,595500.0
2009-01-23 15:00:00,10.69,10.82,10.62,10.64,598000.0,9.1426,9.2538,9.0827,9.0998,598000.0
2009-01-23 15:30:00,10.63,10.83,10.63,10.75,749400.0,9.0913,9.2623,9.0913,9.1939,749400.0
2009-01-26 09:30:00,10.82,11.05,10.57,11.04,821400.0,9.2538,9.4505,9.0399,9.4419,821400.0
2009-01-26 10:00:00,11.05,11.5,11.03,11.38,1232200.0,9.4505,9.8353,9.4334,9.7327,1232200.0
2009-01-26 10:30:00,11.4,11.44,11.06,11.1,651900.0,9.7498,9.784,9.459,9.4932,651900.0
2009-01-26 11:00:00,11.1,11.23,11.04,11.1,405500.0,9.4932,9.6044,9.4419,9.4932,405500.0
2009-01-26 11:30:00,11.1,11.17,11.02,11.12,279300.0,9.4932,9.5531,9.4248,9.5103,279300.0
2009-01-26 12:00:00,11.12,11.25,11.06,11.17,392600.0,9.5103,9.6215,9.459,9.5531,392600.0
2009-01-26 12:30:00,11.18,11.25,11.04,11.16,449900.0,9.5616,9.6215,9.4419,9.5445,449900.0
2009-01-26 13:00:00,11.15,11.2,11.04,11.12,349100.0,9.536,9.5788,9.4419,9.5103,349100.0
2009-01-26 13:30:00,11.11,11.12,10.91,10.95,273700.0,9.5018,9.5103,9.3307,9.3649,273700.0
2009-01-26 14:00:00,10.95,10.95,10.73,10.85,567600.0,9.3649,9.3649,9.1768,9.2794,567600.0
2009-01-26 14:30:00,10.85,11.09,10.81,11.05,510200.0,9.2794,9.4847,9.2452,9.4505,510200.0
2009-01-26 15:00:00,11.05,11.23,10.99,11.14,537600.0,9.4505,9.6044,9.3992,9.5274,537600.0
2009-01-26 15:30:00,11.15,11.18,10.87,11.01,1052400.0,9.536,9.5616,9.2965,9.4163,1052400.0
2009-01-27 09:30:00,11.01,11.4,10.95,11.0,484200.0,9.4163,9.7498,9.3649,9.4077,484200.0
2009-01-27 10:00:00,10.99,11.01,10.67,10.72,539300.0,9.3992,9.4163,9.1255,9.1682,539300.0
2009-01-27 10:30:00,10.75,10.8,10.63,10.8,344200.0,9.1939,9.2367,9.0913,9.2367,344200.0
2009-01-27 11:00:00,10.79,10.98,10.78,10.96,220300.0,9.2281,9.3906,9.2196,9.3735,220300.0
2009-01-27 11:30:00,10.96,10.99,10.78,10.78,386700.0,9.3735,9.3992,9.2196,9.2196,386700.0
2009-01-27 12:00:00,10.78,10.96,10.74,10.92,383000.0,9.2196,9.3735,9.1853,9.3393,383000.0
2009-01-27 12:30:00,10.93,10.95,10.77,10.78,235600.0,9.3478,9.3649,9.211,9.2196,235600.0
2009-01-27 13:00:00,10.77,10.82,10.65,10.72,286600.0,9.211,9.2538,9.1084,9.1682,286600.0
2009-01-27 13:30:00,10.71,10.73,10.53,10.54,386200.0,9.1597,9.1768,9.0057,9.0143,386200.0
2009-01-27 14:00:00,10.53,10.66,10.52,10.58,409700.0,9.0057,9.1169,8.9972,9.0485,409700.0
2009-01-27 14:30:00,10.58,10.76,10.57,10.75,357000.0,9.0485,9.2024,9.0399,9.1939,357000.0
2009-01-27 15:00:00,10.75,10.89,10.67,10.83,533100.0,9.1939,9.3136,9.1255,9.2623,533100.0
2009-01-27 15:30:00,10.84,10.84,10.69,10.75,596600.0,9.2709,9.2709,9.1426,9.1939,596600.0
2009-01-28 09:30:00,10.94,11.32,10.93,11.09,529400.0,9.3564,9.6814,9.3478,9.4847,529400.0
2009-01-28 10:00:00,11.09,11.36,11.08,11.36,525500.0,9.4847,9.7156,9.4761,9.7156,525500.0
2009-01-28 10:30:00,11.36,11.62,11.32,11.54,748000.0,9.7156,9.938,9.6814,9.8695,748000.0
2009-01-28 11:00:00,11.56,11.75,11.53,11.69,658500.0,9.8866,10.0491,9.861,9.9978,658500.0
2009-01-28 11:30:00,11.7,11.91,11.7,11.9,552900.0,10.0064,10.186,10.0064,10.1774,552900.0
2009-01-28 12:00:00,11.91,11.93,11.73,11.8,489000.0,10.186,10.2031,10.032,10.0919,489000.0
2009-01-28 12:30:00,11.81,11.87,11.75,11.78,395700.0,10.1005,10.1518,10.0491,10.0748,395700.0
2009-01-28 13:00:00,11.78,12.02,11.74,12.0,639900.0,10.0748,10.2801,10.0406,10.263,639900.0
2009-01-28 13:30:00,12.0,12.06,11.94,12.0,305800.0,10.263,10.3143,10.2116,10.263,305800.0
2009-01-28 14:00:00,12.0,12.06,11.73,11.79,677200.0,10.263,10.3143,10.032,10.0833,677200.0
2009-01-28 14:30:00,11.79,11.82,11.37,11.63,1629500.0,10.0833,10.109,9.7241,9.9465,1629500.0
2009-01-28 15:00:00,11.63,11.75,11.49,11.54,951300.0,9.9465,10.0491,9.8268,9.8695,951300.0
2009-01-28 15:30:00,11.54,11.77,11.5,11.69,1175200.0,9.8695,10.0662,9.8353,9.9978,1175200.0
2009-01-29 09:30:00,11.51,11.74,11.36,11.43,753800.0,9.8439,10.0406,9.7156,9.7755,753800.0
2009-01-29 10:00:00,11.42,11.43,10.96,11.04,821700.0,9.7669,9.7755,9.3735,9.4419,821700.0
2009-01-29 10:30:00,11.03,11.17,10.94,11.13,501800.0,9.4334,9.5531,9.3564,9.5189,501800.0
2009-01-29 11:00:00,11.13,11.16,11.01,11.01,401800.0,9.5189,9.5445,9.4163,9.4163,401800.0
2009-01-29 11:30:00,11.01,11.03,10.85,10.88,330000.0,9.4163,9.4334,9.2794,9.3051,330000.0
2009-01-29 12:00:00,10.88,10.89,10.73,10.79,336800.0,9.3051,9.3136,9.1768,9.2281,336800.0
2009-01-29 12:30:00,10.78,10.81,10.59,10.62,416700.0,9.2196,9.2452,9.0571,9.0827,416700.0
2009-01-29 13:00:00,10.62,10.81,10.61,10.74,307800.0,9.0827,9.2452,9.0742,9.1853,307800.0
2009-01-29 13:30:00,10.74,10.76,10.64,10.67,376300.0,9.1853,9.2024,9.0998,9.1255,376300.0
2009-01-29 14:00:00,10.67,10.76,10.64,10.69,343900.0,9.1255,9.2024,9.0998,9.1426,343900.0
2009-01-29 14:30:00,10.7,10.76,10.68,10.69,350600.0,9.1511,9.2024,9.134,9.1426,350600.0
2009-01-29 15:00:00,10.69,10.78,10.67,10.7,485000.0,9.1426,9.2196,9.1255,9.1511,485000.0
2009-01-29 15:30:00,10.69,10.71,10.57,10.62,1293800.0,9.1426,9.1597,9.0399,9.0827,1293800.0
2009-01-30 09:30:00,10.74,10.85,10.2,10.34,696900.0,9.1853,9.2794,8.7235,8.8432,696900.0
2009-01-30 10:00:00,10.35,10.48,10.3,10.33,416500.0,8.8518,8.963,8.809,8.8347,416500.0
2009-01-30 10:30:00,10.33,10.54,10.29,10.44,305900.0,8.8347,9.0143,8.8005,8.9288,305900.0
2009-01-30 11:00:00,10.45,10.55,10.3,10.33,275700.0,8.9373,9.0228,8.809,8.8347,275700.0
2009-01-30 11:30:00,10.32,10.42,10.27,10.28,303700.0,8.8261,8.9117,8.7834,8.7919,303700.0
2009-01-30 12:00:00,10.29,10.36,10.17,10.32,395500.0,8.8005,8.8603,8.6979,8.8261,395500.0
2009-01-30 12:30:00,10.33,10.35,10.27,10.33,286600.0,8.8347,8.8518,8.7834,8.8347,286600.0
2009-01-30 13:00:00,10.34,10.46,10.2,10.24,255500.0,8.8432,8.9459,8.7235,8.7577,255500.0
2009-01-30 13:30:00,10.24,10.24,10.1,10.19,309700.0,8.7577,8.7577,8.638,8.715,309700.0
2009-01-30 14:00:00,10.19,10.28,10.11,10.22,342600.0,8.715,8.7919,8.6465,8.7406,342600.0
2009-01-30 14:30:00,10.22,10.29,10.16,10.24,331700.0,8.7406,8.8005,8.6893,8.7577,331700.0
2009-01-30 15:00:00,10.23,10.32,10.14,10.14,606900.0,8.7492,8.8261,8.6722,8.6722,606900.0
2009-01-30 15:30:00,10.14,10.24,10.07,10.18,1118600.0,8.6722,8.7577,8.6123,8.7064,1118600.0
2009-02-02 09:30:00,9.99,10.44,9.84,10.32,973900.0,8.5439,8.9288,8.4156,8.8261,973900.0
2009-02-02 10:00:00,10.32,10.77,10.31,10.5,793900.0,8.8261,9.211,8.8176,8.9801,793900.0
2009-02-02 10:30:00,10.49,10.5,10.17,10.22,613500.0,8.9715,8.9801,8.6979,8.7406,613500.0
2009-02-02 11:00:00,10.22,10.25,10.08,10.23,477300.0,8.7406,8.7663,8.6209,8.7492,477300.0
2009-02-02 11:30:00,10.23,10.31,10.13,10.16,386400.0,8.7492,8.8176,8.6636,8.6893,386400.0
2009-02-02 12:00:00,10.16,10.33,10.16,10.24,285900.0,8.6893,8.8347,8.6893,8.7577,285900.0
2009-02-02 12:30:00,10.24,10.4,10.22,10.27,340100.0,8.7577,8.8946,8.7406,8.7834,340100.0
2009-02-02 13:00:00,10.27,10.28,10.11,10.13,277700.0,8.7834,8.7919,8.6465,8.6636,277700.0
2009-02-02 13:30:00,10.13,10.23,10.08,10.11,307100.0,8.6636,8.7492,8.6209,8.6465,307100.0
2009-02-02 14:00:00,10.11,10.14,10.01,10.06,277400.0,8.6465,8.6722,8.561,8.6038,277400.0
2009-02-02 14:30:00,10.06,10.07,9.92,10.0,547100.0,8.6038,8.6123,8.484,8.5525,547100.0
2009-02-02 15:00:00,10.0,10.28,9.99,10.27,518800.0,8.5525,8.7919,8.5439,8.7834,518800.0
2009-02-02 15:30:00,10.28,10.37,10.21,10.22,789800.0,8.7919,8.8689,8.7321,8.7406,789800.0
2009-02-03 09:30:00,10.24,10.66,10.19,10.53,793600.0,8.7577,9.1169,8.715,9.0057,793600.0
2009-02-03 10:00:00,10.53,10.98,10.53,10.68,1271600.0,9.0057,9.3906,9.0057,9.134,1271600.0
2009-02-03 10:30:00,10.66,10.8,10.58,10.74,595200.0,9.1169,9.2367,9.0485,9.1853,595200.0
2009-02-03 11:00:00,10.75,10.94,10.69,10.88,502900.0,9.1939,9.3564,9.1426,9.3051,502900.0
2009-02-03 11:30:00,10.88,10.88,10.65,10.65,251300.0,9.3051,9.3051,9.1084,9.1084,251300.0
2009-02-03 12:00:00,10.65,10.7,10.56,10.6,281300.0,9.1084,9.1511,9.0314,9.0656,281300.0
2009-02-03 12:30:00,10.61,10.66,10.52,10.52,191200.0,9.0742,9.1169,8.9972,8.9972,191200.0
2009-02-03 13:00:00,10.52,10.64,10.51,10.58,191800.0,8.9972,9.0998,8.9886,9.0485,191800.0
2009-02-03 13:30:00,10.58,10.7,10.55,10.69,301300.0,9.0485,9.1511,9.0228,9.1426,301300.0
2009-02-03 14:00:00,10.69,10.88,10.69,10.77,490900.0,9.1426,9.3051,9.1426,9.211,490900.0
2009-02-03 14:30:00,10.78,10.9,10.75,10.83,398700.0,9.2196,9.3222,9.1939,9.2623,398700.0
2009-02-03 15:00:00,10.82,11.09,10.81,11.02,690800.0,9.2538,9.4847,9.2452,9.4248,690800.0
2009-02-03 15:30:00,11.02,11.04,10.88,10.92,1033900.0,9.4248,9.4419,9.3051,9.3393,1033900.0
2009-02-04 09:30:00,11.04,11.15,10.69,11.02,666600.0,9.4419,9.536,9.1426,9.4248,666600.0
2009-02-04 10:00:00,11.04,11.24,10.91,11.21,556300.0,9.4419,9.613,9.3307,9.5873,556300.0
2009-02-04 10:30:00,11.2,11.26,10.93,10.94,492300.0,9.5788,9.6301,9.3478,9.3564,492300.0
2009-02-04 11:00:00,10.94,10.96,10.69,10.85,442700.0,9.3564,9.3735,9.1426,9.2794,442700.0
2009-02-04 11:30:00,10.85,10.94,10.77,10.79,278500.0,9.2794,9.3564,9.211,9.2281,278500.0
2009-02-04 12:00:00,10.79,10.87,10.76,10.79,208100.0,9.2281,9.2965,9.2024,9.2281,208100.0
2009-02-04 12:30:00,10.8,10.89,10.79,10.88,162100.0,9.2367,9.3136,9.2281,9.3051,162100.0
2009-02-04 13:00:00,10.87,10.93,10.74,10.89,250500.0,9.2965,9.3478,9.1853,9.3136,250500.0
2009-02-04 13:30:00,10.9,10.93,10.65,10.78,548700.0,9.3222,9.3478,9.1084,9.2196,548700.0
2009-02-04 14:00:00,10.78,10.79,10.63,10.64,532900.0,9.2196,9.2281,9.0913,9.0998,532900.0
2009-02-04 14:30:00,10.64,10.79,10.56,10.74,450300.0,9.0998,9.2281,9.0314,9.1853,450300.0
2009-02-04 15:00:00,10.73,10.8,10.64,10.76,1133300.0,9.1768,9.2367,9.0998,9.2024,1133300.0
2009-02-04 15:30:00,10.76,10.85,10.7,10.83,1568200.0,9.2024,9.2794,9.1511,9.2623,1568200.0
2009-02-05 09:30:00,10.6,11.51,10.52,10.94,1861400.0,9.0656,9.8439,8.9972,9.3564,1861400.0
2009-02-05 10:00:00,10.94,11.31,10.9,11.1,988300.0,9.3564,9.6728,9.3222,9.4932,988300.0
2009-02-05 10:30:00,11.09,11.36,10.99,11.22,1229200.0,9.4847,9.7156,9.3992,9.5959,1229200.0
2009-02-05 11:00:00,11.22,11.27,11.12,11.16,1186200.0,9.5959,9.6386,9.5103,9.5445,1186200.0
2009-02-05 11:30:00,11.16,11.24,11.1,11.13,644600.0,9.5445,9.613,9.4932,9.5189,644600.0
2009-02-05 12:00:00,11.14,11.3,11.09,11.1,705700.0,9.5274,9.6643,9.4847,9.4932,705700.0
2009-02-05 12:30:00,11.09,11.4,11.09,11.4,637300.0,9.4847,9.7498,9.4847,9.7498,637300.0
2009-02-05 13:00:00,11.4,11.43,11.09,11.09,622500.0,9.7498,9.7755,9.4847,9.4847,622500.0
2009-02-05 13:30:00,11.09,11.26,11.04,11.09,460200.0,9.4847,9.6301,9.4419,9.4847,460200.0
2009-02-05 14:00:00,11.08,11.37,11.08,11.35,498200.0,9.4761,9.7241,9.4761,9.707,498200.0
2009-02-05 14:30:00,11.36,11.4,11.18,11.24,692400.0,9.7156,9.7498,9.5616,9.613,692400.0
2009-02-05 15:00:00,11.25,11.29,11.1,11.29,696300.0,9.6215,9.6557,9.4932,9.6557,696300.0
2009-02-05 15:30:00,11.29,11.35,11.22,11.25,989800.0,9.6557,9.707,9.5959,9.6215,989800.0
2009-02-06 09:30:00,11.1,11.74,11.04,11.63,995500.0,9.4932,10.0406,9.4419,9.9465,995500.0
2009-02-06 10:00:00,11.64,11.91,11.55,11.88,1028000.0,9.9551,10.186,9.8781,10.1603,1028000.0
2009-02-06 10:30:00,11.88,12.1,11.85,11.97,1096600.0,10.1603,10.3485,10.1347,10.2373,1096600.0
2009-02-06 11:00:00,11.97,12.36,11.95,12.35,943600.0,10.2373,10.5708,10.2202,10.5623,943600.0
2009-02-06 11:30:00,12.35,12.52,12.21,12.3,1522100.0,10.5623,10.7077,10.4426,10.5195,1522100.0
2009-02-06 12:00:00,12.3,12.31,12.0,12.0,990600.0,10.5195,10.5281,10.263,10.263,990600.0
2009-02-06 12:30:00,12.01,12.22,12.0,12.16,632100.0,10.2715,10.4511,10.263,10.3998,632100.0
2009-02-06 13:00:00,12.16,12.69,12.14,12.55,1395000.0,10.3998,10.8531,10.3827,10.7333,1395000.0
2009-02-06 13:30:00,12.55,12.72,12.47,12.59,1045900.0,10.7333,10.8787,10.6649,10.7675,1045900.0
2009-02-06 14:00:00,12.6,12.73,12.56,12.66,821900.0,10.7761,10.8873,10.7419,10.8274,821900.0
2009-02-06 14:30:00,12.66,12.86,12.45,12.47,1156000.0,10.8274,10.9985,10.6478,10.6649,1156000.0
2009-02-06 15:00:00,12.48,12.51,12.24,12.38,1031000.0,10.6735,10.6991,10.4682,10.5879,1031000.0
2009-02-06 15:30:00,12.38,12.49,12.23,12.33,1923100.0,10.5879,10.682,10.4597,10.5452,1923100.0
2009-02-09 09:30:00,12.34,12.34,11.65,11.68,1284800.0,10.5537,10.5537,9.9636,9.9893,1284800.0
2009-02-09 10:00:00,11.68,11.68,11.14,11.44,1521700.0,9.9893,9.9893,9.5274,9.784,1521700.0
2009-02-09 10:30:00,11.44,11.84,11.34,11.76,966700.0,9.784,10.1261,9.6985,10.0577,966700.0
2009-02-09 11:00:00,11.76,11.76,11.53,11.73,1170000.0,10.0577,10.0577,9.861,10.032,1170000.0
2009-02-09 11:30:00,11.73,11.89,11.71,11.74,769400.0,10.032,10.1689,10.0149,10.0406,769400.0
2009-02-09 12:00:00,11.74,11.75,11.46,11.51,958300.0,10.0406,10.0491,9.8011,9.8439,958300.0
2009-02-09 12:30:00,11.51,11.55,11.39,11.53,794700.0,9.8439,9.8781,9.7413,9.861,794700.0
2009-02-09 13:00:00,11.53,11.63,11.5,11.51,533500.0,9.861,9.9465,9.8353,9.8439,533500.0
2009-02-09 13:30:00,11.5,11.59,11.43,11.59,807200.0,9.8353,9.9123,9.7755,9.9123,807200.0
2009-02-09 14:00:00,11.59,11.62,11.44,11.44,778200.0,9.9123,9.938,9.784,9.784,778200.0
2009-02-09 14:30:00,11.44,11.44,11.27,11.32,852800.0,9.784,9.784,9.6386,9.6814,852800.0
2009-02-09 15:00:00,11.31,11.49,11.25,11.46,1119900.0,9.6728,9.8268,9.6215,9.8011,1119900.0
2009-02-09 15:30:00,11.46,11.5,11.26,11.36,2162400.0,9.8011,9.8353,9.6301,9.7156,2162400.0
2009-02-10 09:30:00,11.3,11.8,10.83,11.49,957600.0,9.6643,10.0919,9.2623,9.8268,957600.0
2009-02-10 10:00:00,11.49,11.54,10.95,11.07,1161600.0,9.8268,9.8695,9.3649,9.4676,1161600.0
2009-02-10 10:30:00,11.07,11.18,11.01,11.04,706900.0,9.4676,9.5616,9.4163,9.4419,706900.0
2009-02-10 11:00:00,11.04,11.21,10.63,10.75,1298000.0,9.4419,9.5873,9.0913,9.1939,1298000.0
2009-02-10 11:30:00,10.75,10.75,10.3,10.6,1464900.0,9.1939,9.1939,8.809,9.0656,1464900.0
2009-02-10 12:00:00,10.61,10.61,10.34,10.44,679000.0,9.0742,9.0742,8.8432,8.9288,679000.0
2009-02-10 12:30:00,10.44,10.66,10.36,10.59,576400.0,8.9288,9.1169,8.8603,9.0571,576400.0
2009-02-10 13:00:00,10.59,10.59,10.25,10.29,650800.0,9.0571,9.0571,8.7663,8.8005,650800.0
2009-02-10 13:30:00,10.29,10.42,10.26,10.3,462800.0,8.8005,8.9117,8.7748,8.809,462800.0
2009-02-10 14:00:00,10.3,10.38,10.21,10.21,590600.0,8.809,8.8775,8.7321,8.7321,590600.0
2009-02-10 14:30:00,10.21,10.29,10.01,10.02,1003700.0,8.7321,8.8005,8.561,8.5696,1003700.0
2009-02-10 15:00:00,10.03,10.2,10.02,10.15,1012100.0,8.5781,8.7235,8.5696,8.6807,1012100.0
2009-02-10 15:30:00,10.15,10.29,10.12,10.19,1909500.0,8.6807,8.8005,8.6551,8.715,1909500.0
2009-02-11 09:30:00,10.39,10.64,9.91,10.54,695500.0,8.886,9.0998,8.4755,9.0143,695500.0
2009-02-11 10:00:00,10.54,10.61,10.37,10.44,1332500.0,9.0143,9.0742,8.8689,8.9288,1332500.0
2009-02-11 10:30:00,10.44,10.64,10.3,10.59,1028900.0,8.9288,9.0998,8.809,9.0571,1028900.0
2009-02-11 11:00:00,10.59,10.9,10.55,10.86,1007200.0,9.0571,9.3222,9.0228,9.288,1007200.0
2009-02-11 11:30:00,10.86,11.03,10.83,10.98,786700.0,9.288,9.4334,9.2623,9.3906,786700.0
2009-02-11 12:00:00,10.99,11.07,10.93,11.05,625800.0,9.3992,9.4676,9.3478,9.4505,625800.0
2009-02-11 12:30:00,11.05,11.25,10.97,11.16,749800.0,9.4505,9.6215,9.382,9.5445,749800.0
2009-02-11 13:00:00,11.16,11.26,11.04,11.09,681700.0,9.5445,9.6301,9.4419,9.4847,681700.0
2009-02-11 13:30:00,11.09,11.13,10.74,10.78,691900.0,9.4847,9.5189,9.1853,9.2196,691900.0
2009-02-11 14:00:00,10.78,10.99,10.78,10.87,1325500.0,9.2196,9.3992,9.2196,9.2965,1325500.0
2009-02-11 14:30:00,10.86,11.17,10.81,11.05,1115500.0,9.288,9.5531,9.2452,9.4505,1115500.0
2009-02-11 15:00:00,11.06,11.2,10.97,11.08,1301000.0,9.459,9.5788,9.382,9.4761,1301000.0
2009-02-11 15:30:00,11.08,11.15,10.73,10.91,1962400.0,9.4761,9.536,9.1768,9.3307,1962400.0
2009-02-12 09:30:00,10.46,10.67,10.02,10.03,1108800.0,8.9459,9.1255,8.5696,8.5781,1108800.0
2009-02-12 10:00:00,10.02,10.15,9.83,10.12,1585300.0,8.5696,8.6807,8.4071,8.6551,1585300.0
2009-02-12 10:30:00,10.1,10.15,9.9,10.07,950900.0,8.638,8.6807,8.4669,8.6123,950900.0
2009-02-12 11:00:00,10.06,10.19,9.96,10.07,567000.0,8.6038,8.715,8.5182,8.6123,567000.0
2009-02-12 11:30:00,10.06,10.25,10.05,10.13,432500.0,8.6038,8.7663,8.5952,8.6636,432500.0
2009-02-12 12:00:00,10.13,10.17,10.06,10.15,263200.0,8.6636,8.6979,8.6038,8.6807,263200.0
2009-02-12 12:30:00,10.15,10.2,10.11,10.13,193400.0,8.6807,8.7235,8.6465,8.6636,193400.0
2009-02-12 13:00:00,10.14,10.14,9.92,9.95,522100.0,8.6722,8.6722,8.484,8.5097,522100.0
2009-02-12 13:30:00,9.94,9.97,9.84,9.92,531700.0,8.5011,8.5268,8.4156,8.484,531700.0
2009-02-12 14:00:00,9.92,10.03,9.81,9.85,601600.0,8.484,8.5781,8.39,8.4242,601600.0
2009-02-12 14:30:00,9.85,9.95,9.75,9.95,782400.0,8.4242,8.5097,8.3386,8.5097,782400.0
2009-02-12 15:00:00,9.95,10.34,9.83,10.34,1434300.0,8.5097,8.8432,8.4071,8.8432,1434300.0
2009-02-12 15:30:00,10.33,10.59,10.24,10.56,2761900.0,8.8347,9.0571,8.7577,9.0314,2761900.0
2009-02-13 09:30:00,10.42,10.58,10.17,10.49,705900.0,8.9117,9.0485,8.6979,8.9715,705900.0
2009-02-13 10:00:00,10.49,10.69,10.4,10.68,619000.0,8.9715,9.1426,8.8946,9.134,619000.0
2009-02-13 10:30:00,10.68,10.85,10.6,10.7,670400.0,9.134,9.2794,9.0656,9.1511,670400.0
2009-02-13 11:00:00,10.7,10.72,10.54,10.67,431600.0,9.1511,9.1682,9.0143,9.1255,431600.0
2009-02-13 11:30:00,10.67,10.78,10.53,10.58,501800.0,9.1255,9.2196,9.0057,9.0485,501800.0
2009-02-13 12:00:00,10.58,10.65,10.44,10.56,342000.0,9.0485,9.1084,8.9288,9.0314,342000.0
2009-02-13 12:30:00,10.57,10.6,10.35,10.44,277600.0,9.0399,9.0656,8.8518,8.9288,277600.0
2009-02-13 13:00:00,10.43,10.56,10.41,10.5,377500.0,8.9202,9.0314,8.9031,8.9801,377500.0
2009-02-13 13:30:00,10.49,10.96,10.47,10.88,652600.0,8.9715,9.3735,8.9544,9.3051,652600.0
2009-02-13 14:00:00,10.87,10.96,10.73,10.8,531200.0,9.2965,9.3735,9.1768,9.2367,531200.0
2009-02-13 14:30:00,10.8,10.83,10.71,10.8,457300.0,9.2367,9.2623,9.1597,9.2367,457300.0
2009-02-13 15:00:00,10.8,10.86,10.64,10.82,620700.0,9.2367,9.288,9.0998,9.2538,620700.0
2009-02-13 15:30:00,10.81,10.94,10.75,10.75,968200.0,9.2452,9.3564,9.1939,9.1939,968200.0
2009-02-17 09:30:00,10.21,10.48,10.14,10.3,773400.0,8.7321,8.963,8.6722,8.809,773400.0
2009-02-17 10:00:00,10.28,10.35,10.12,10.18,508500.0,8.7919,8.8518,8.6551,8.7064,508500.0
2009-02-17 10:30:00,10.19,10.25,9.96,9.96,895400.0,8.715,8.7663,8.5182,8.5182,895400.0
2009-02-17 11:00:00,9.96,9.96,9.8,9.9,1156000.0,8.5182,8.5182,8.3814,8.4669,1156000.0
2009-02-17 11:30:00,9.91,10.01,9.89,9.92,428100.0,8.4755,8.561,8.4584,8.484,428100.0
2009-02-17 12:00:00,9.92,10.02,9.83,9.89,401000.0,8.484,8.5696,8.4071,8.4584,401000.0
2009-02-17 12:30:00,9.9,9.97,9.83,9.94,434800.0,8.4669,8.5268,8.4071,8.5011,434800.0
2009-02-17 13:00:00,9.94,9.96,9.81,9.85,674900.0,8.5011,8.5182,8.39,8.4242,674900.0
2009-02-17 13:30:00,9.86,9.95,9.79,9.91,661000.0,8.4327,8.5097,8.3729,8.4755,661000.0
2009-02-17 14:00:00,9.92,10.02,9.86,9.88,470900.0,8.484,8.5696,8.4327,8.4498,470900.0
2009-02-17 14:30:00,9.88,10.07,9.88,9.99,1135000.0,8.4498,8.6123,8.4498,8.5439,1135000.0
2009-02-17 15:00:00,9.98,10.01,9.84,9.89,1298200.0,8.5354,8.561,8.4156,8.4584,1298200.0
2009-02-17 15:30:00,9.89,10.12,9.88,9.9,2447800.0,8.4584,8.6551,8.4498,8.4669,2447800.0
2009-02-18 09:30:00,10.16,10.22,9.47,9.5,563100.0,8.6893,8.7406,8.0992,8.1248,563100.0
2009-02-18 10:00:00,9.49,9.5,9.31,9.36,978000.0,8.1163,8.1248,7.9623,8.0051,978000.0
2009-02-18 10:30:00,9.36,9.56,9.36,9.43,490600.0,8.0051,8.1762,8.0051,8.065,490600.0
2009-02-18 11:00:00,9.42,9.81,9.39,9.8,468600.0,8.0564,8.39,8.0308,8.3814,468600.0
2009-02-18 11:30:00,9.79,9.8,9.61,9.64,522500.0,8.3729,8.3814,8.2189,8.2446,522500.0
2009-02-18 12:00:00,9.64,9.8,9.61,9.78,448600.0,8.2446,8.3814,8.2189,8.3643,448600.0
2009-02-18 12:30:00,9.79,9.92,9.74,9.83,769600.0,8.3729,8.484,8.3301,8.4071,769600.0
2009-02-18 13:00:00,9.82,9.89,9.56,9.65,349600.0,8.3985,8.4584,8.1762,8.2531,349600.0
2009-02-18 13:30:00,9.66,9.67,9.52,9.57,271300.0,8.2617,8.2702,8.1419,8.1847,271300.0
2009-02-18 14:00:00,9.56,9.6,9.44,9.47,524900.0,8.1762,8.2104,8.0735,8.0992,524900.0
2009-02-18 14:30:00,9.49,9.51,9.35,9.5,430600.0,8.1163,8.1334,7.9965,8.1248,430600.0
2009-02-18 15:00:00,9.5,9.61,9.47,9.52,695900.0,8.1248,8.2189,8.0992,8.1419,695900.0
2009-02-18 15:30:00,9.51,9.58,9.44,9.51,1173200.0,8.1334,8.1933,8.0735,8.1334,1173200.0
2009-02-19 09:30:00,9.67,9.81,9.55,9.64,636200.0,8.2702,8.39,8.1676,8.2446,636200.0
2009-02-19 10:00:00,9.65,9.75,9.4,9.49,597300.0,8.2531,8.3386,8.0393,8.1163,597300.0
2009-02-19 10:30:00,9.48,9.5,9.32,9.37,711000.0,8.1077,8.1248,7.9709,8.0137,711000.0
2009-02-19 11:00:00,9.37,9.51,9.34,9.44,582000.0,8.0137,8.1334,7.988,8.0735,582000.0
2009-02-19 11:30:00,9.44,9.45,8.94,8.97,1008700.0,8.0735,8.0821,7.6459,7.6716,1008700.0
2009-02-19 12:00:00,8.97,9.03,8.84,8.94,1089200.0,7.6716,7.7229,7.5604,7.6459,1089200.0
2009-02-19 12:30:00,8.94,9.04,8.93,9.01,321400.0,7.6459,7.7314,7.6373,7.7058,321400.0
2009-02-19 13:00:00,9.0,9.15,9.0,9.14,331300.0,7.6972,7.8255,7.6972,7.8169,331300.0
2009-02-19 13:30:00,9.13,9.14,8.91,8.94,493000.0,7.8084,7.8169,7.6202,7.6459,493000.0
2009-02-19 14:00:00,8.94,9.0,8.9,8.94,574600.0,7.6459,7.6972,7.6117,7.6459,574600.0
2009-02-19 14:30:00,8.94,8.97,8.79,8.79,976500.0,7.6459,7.6716,7.5176,7.5176,976500.0
2009-02-19 15:00:00,8.79,8.88,8.75,8.83,759500.0,7.5176,7.5946,7.4834,7.5518,759500.0
2009-02-19 15:30:00,8.83,8.84,8.72,8.73,2092100.0,7.5518,7.5604,7.4577,7.4663,2092100.0
2009-02-20 09:30:00,8.38,8.93,8.36,8.92,1065200.0,7.167,7.6373,7.1499,7.6288,1065200.0
2009-02-20 10:00:00,8.93,9.0,8.76,8.92,728300.0,7.6373,7.6972,7.492,7.6288,728300.0
2009-02-20 10:30:00,8.92,9.01,8.76,8.81,579300.0,7.6288,7.7058,7.492,7.5347,579300.0
2009-02-20 11:00:00,8.8,8.84,8.61,8.67,457500.0,7.5262,7.5604,7.3637,7.415,457500.0
2009-02-20 11:30:00,8.67,8.75,8.6,8.62,446700.0,7.415,7.4834,7.3551,7.3722,446700.0
2009-02-20 12:00:00,8.62,8.72,8.6,8.64,566200.0,7.3722,7.4577,7.3551,7.3893,566200.0
2009-02-20 12:30:00,8.63,8.64,8.31,8.35,1089900.0,7.3808,7.3893,7.1071,7.1413,1089900.0
2009-02-20 13:00:00,8.34,8.41,8.27,8.29,915300.0,7.1328,7.1926,7.0729,7.09,915300.0
2009-02-20 13:30:00,8.3,8.4,8.25,8.37,825000.0,7.0985,7.1841,7.0558,7.1584,825000.0
2009-02-20 14:00:00,8.37,8.65,8.34,8.48,1326500.0,7.1584,7.3979,7.1328,7.2525,1326500.0
2009-02-20 14:30:00,8.49,8.87,8.49,8.73,1352900.0,7.261,7.586,7.261,7.4663,1352900.0
2009-02-20 15:00:00,8.73,8.76,8.61,8.62,861800.0,7.4663,7.492,7.3637,7.3722,861800.0
2009-02-20 15:30:00,8.61,8.71,8.54,8.7,1273100.0,7.3637,7.4492,7.3038,7.4406,1273100.0
2009-02-23 09:30:00,8.87,9.2,8.62,8.67,765900.0,7.586,7.8683,7.3722,7.415,765900.0
2009-02-23 10:00:00,8.68,8.96,8.61,8.86,590000.0,7.4235,7.663,7.3637,7.5775,590000.0
2009-02-23 10:30:00,8.86,8.87,8.65,8.69,474200.0,7.5775,7.586,7.3979,7.4321,474200.0
2009-02-23 11:00:00,8.68,8.9,8.67,8.76,493100.0,7.4235,7.6117,7.415,7.492,493100.0
2009-02-23 11:30:00,8.76,8.81,8.65,8.78,537100.0,7.492,7.5347,7.3979,7.5091,537100.0
2009-02-23 12:00:00,8.77,8.78,8.61,8.72,331400.0,7.5005,7.5091,7.3637,7.4577,331400.0
2009-02-23 12:30:00,8.71,8.82,8.66,8.8,293100.0,7.4492,7.5433,7.4064,7.5262,293100.0
2009-02-23 13:00:00,8.81,8.97,8.8,8.94,430700.0,7.5347,7.6716,7.5262,7.6459,430700.0
2009-02-23 13:30:00,8.94,9.01,8.86,8.92,428200.0,7.6459,7.7058,7.5775,7.6288,428200.0
2009-02-23 14:00:00,8.92,9.17,8.87,9.16,677700.0,7.6288,7.8426,7.586,7.8341,677700.0
2009-02-23 14:30:00,9.16,9.18,8.8,8.82,739900.0,7.8341,7.8512,7.5262,7.5433,739900.0
2009-02-23 15:00:00,8.81,8.89,8.77,8.86,755500.0,7.5347,7.6031,7.5005,7.5775,755500.0
2009-02-23 15:30:00,8.87,8.96,8.73,8.76,1287800.0,7.586,7.663,7.4663,7.492,1287800.0
2009-02-24 09:30:00,8.59,9.36,8.56,9.32,1216200.0,7.3466,8.0051,7.3209,7.9709,1216200.0
2009-02-24 10:00:00,9.31,9.49,9.11,9.45,1182100.0,7.9623,8.1163,7.7913,8.0821,1182100.0
2009-02-24 10:30:00,9.44,9.63,9.42,9.63,737100.0,8.0735,8.236,8.0564,8.236,737100.0
2009-02-24 11:00:00,9.63,9.73,9.54,9.65,750800.0,8.236,8.3215,8.159,8.2531,750800.0
2009-02-24 11:30:00,9.66,9.67,9.48,9.5,467400.0,8.2617,8.2702,8.1077,8.1248,467400.0
2009-02-24 12:00:00,9.5,9.62,9.47,9.61,370400.0,8.1248,8.2275,8.0992,8.2189,370400.0
2009-02-24 12:30:00,9.61,9.77,9.61,9.75,412500.0,8.2189,8.3558,8.2189,8.3386,412500.0
2009-02-24 13:00:00,9.76,9.99,9.71,9.99,524800.0,8.3472,8.5439,8.3044,8.5439,524800.0
2009-02-24 13:30:00,9.99,10.09,9.95,10.09,578200.0,8.5439,8.6294,8.5097,8.6294,578200.0
2009-02-24 14:00:00,10.09,10.18,10.0,10.12,856100.0,8.6294,8.7064,8.5525,8.6551,856100.0
2009-02-24 14:30:00,10.12,10.25,10.04,10.22,702600.0,8.6551,8.7663,8.5867,8.7406,702600.0
2009-02-24 15:00:00,10.23,10.36,10.02,10.05,1052500.0,8.7492,8.8603,8.5696,8.5952,1052500.0
2009-02-24 15:30:00,10.04,10.08,9.86,9.88,1922400.0,8.5867,8.6209,8.4327,8.4498,1922400.0
2009-02-25 09:30:00,9.83,10.04,9.45,9.61,1044400.0,8.4071,8.5867,8.0821,8.2189,1044400.0
2009-02-25 10:00:00,9.64,9.64,9.3,9.61,1271200.0,8.2446,8.2446,7.9538,8.2189,1271200.0
2009-02-25 10:30:00,9.61,9.65,9.46,9.53,771000.0,8.2189,8.2531,8.0906,8.1505,771000.0
2009-02-25 11:00:00,9.53,9.65,9.49,9.64,535500.0,8.1505,8.2531,8.1163,8.2446,535500.0
2009-02-25 11:30:00,9.65,9.83,9.63,9.67,514300.0,8.2531,8.4071,8.236,8.2702,514300.0
2009-02-25 12:00:00,9.68,9.69,9.55,9.55,409300.0,8.2788,8.2873,8.1676,8.1676,409300.0
2009-02-25 12:30:00,9.55,9.59,9.41,9.52,736200.0,8.1676,8.2018,8.0479,8.1419,736200.0
2009-02-25 13:00:00,9.53,9.6,9.48,9.51,476500.0,8.1505,8.2104,8.1077,8.1334,476500.0
2009-02-25 13:30:00,9.51,9.79,9.5,9.74,574100.0,8.1334,8.3729,8.1248,8.3301,574100.0
2009-02-25 14:00:00,9.75,9.78,9.52,9.64,923400.0,8.3386,8.3643,8.1419,8.2446,923400.0
2009-02-25 14:30:00,9.64,9.84,9.57,9.79,796500.0,8.2446,8.4156,8.1847,8.3729,796500.0
2009-02-25 15:00:00,9.79,10.17,9.76,10.1,1114200.0,8.3729,8.6979,8.3472,8.638,1114200.0
2009-02-25 15:30:00,10.1,10.18,9.86,9.87,1073800.0,8.638,8.7064,8.4327,8.4413,1073800.0
2009-02-26 09:30:00,10.0,10.29,9.57,10.29,666500.0,8.5525,8.8005,8.1847,8.8005,666500.0
2009-02-26 10:00:00,10.28,10.28,9.88,10.02,893700.0,8.7919,8.7919,8.4498,8.5696,893700.0
2009-02-26 10:30:00,10.02,10.15,9.85,10.1,791700.0,8.5696,8.6807,8.4242,8.638,791700.0
2009-02-26 11:00:00,10.09,10.12,9.87,9.97,524600.0,8.6294,8.6551,8.4413,8.5268,524600.0
2009-02-26 11:30:00,9.97,10.07,9.88,10.05,385100.0,8.5268,8.6123,8.4498,8.5952,385100.0
2009-02-26 12:00:00,10.06,10.11,9.95,9.98,351900.0,8.6038,8.6465,8.5097,8.5354,351900.0
2009-02-26 12:30:00,9.98,10.05,9.9,9.98,224200.0,8.5354,8.5952,8.4669,8.5354,224200.0
2009-02-26 13:00:00,9.99,10.0,9.78,9.88,400700.0,8.5439,8.5525,8.3643,8.4498,400700.0
2009-02-26 13:30:00,9.88,9.96,9.79,9.94,411100.0,8.4498,8.5182,8.3729,8.5011,411100.0
2009-02-26 14:00:00,9.94,9.95,9.76,9.8,644700.0,8.5011,8.5097,8.3472,8.3814,644700.0
2009-02-26 14:30:00,9.8,9.84,9.56,9.57,811900.0,8.3814,8.4156,8.1762,8.1847,811900.0
2009-02-26 15:00:00,9.57,9.61,9.5,9.56,901900.0,8.1847,8.2189,8.1248,8.1762,901900.0
2009-02-26 15:30:00,9.56,9.7,9.52,9.57,901500.0,8.1762,8.2959,8.1419,8.1847,901500.0
2009-02-27 09:30:00,9.27,9.87,9.14,9.69,842700.0,7.9281,8.4413,7.8169,8.2873,842700.0
2009-02-27 10:00:00,9.68,9.79,9.46,9.59,610100.0,8.2788,8.3729,8.0906,8.2018,610100.0
2009-02-27 10:30:00,9.59,9.63,9.35,9.44,636200.0,8.2018,8.236,7.9965,8.0735,636200.0
2009-02-27 11:00:00,9.43,9.44,9.27,9.36,313700.0,8.065,8.0735,7.9281,8.0051,313700.0
2009-02-27 11:30:00,9.37,9.4,9.26,9.38,390000.0,8.0137,8.0393,7.9196,8.0222,390000.0
2009-02-27 12:00:00,9.37,9.42,9.23,9.31,313000.0,8.0137,8.0564,7.8939,7.9623,313000.0
2009-02-27 12:30:00,9.31,9.35,9.22,9.34,253400.0,7.9623,7.9965,7.8854,7.988,253400.0
2009-02-27 13:00:00,9.35,9.41,9.29,9.33,297000.0,7.9965,8.0479,7.9452,7.9794,297000.0
2009-02-27 13:30:00,9.34,9.38,9.21,9.37,594600.0,7.988,8.0222,7.8768,8.0137,594600.0
2009-02-27 14:00:00,9.37,9.4,9.2,9.22,358300.0,8.0137,8.0393,7.8683,7.8854,358300.0
2009-02-27 14:30:00,9.22,9.35,9.17,9.3,426900.0,7.8854,7.9965,7.8426,7.9538,426900.0
2009-02-27 15:00:00,9.3,9.31,9.06,9.13,778900.0,7.9538,7.9623,7.7485,7.8084,778900.0
2009-02-27 15:30:00,9.13,9.32,9.1,9.19,1608400.0,7.8084,7.9709,7.7827,7.8597,1608400.0
2009-03-02 09:30:00,8.65,9.42,8.65,9.05,642900.0,7.3979,8.0564,7.3979,7.74,642900.0
2009-03-02 10:00:00,9.06,9.18,8.93,9.04,588800.0,7.7485,7.8512,7.6373,7.7314,588800.0
2009-03-02 10:30:00,9.03,9.07,8.94,9.02,343600.0,7.7229,7.7571,7.6459,7.7143,343600.0
2009-03-02 11:00:00,9.02,9.1,8.81,8.81,523400.0,7.7143,7.7827,7.5347,7.5347,523400.0
2009-03-02 11:30:00,8.82,8.86,8.71,8.77,378000.0,7.5433,7.5775,7.4492,7.5005,378000.0
2009-03-02 12:00:00,8.77,8.81,8.68,8.77,456500.0,7.5005,7.5347,7.4235,7.5005,456500.0
2009-03-02 12:30:00,8.77,8.83,8.72,8.75,217800.0,7.5005,7.5518,7.4577,7.4834,217800.0
2009-03-02 13:00:00,8.75,8.81,8.65,8.7,353800.0,7.4834,7.5347,7.3979,7.4406,353800.0
2009-03-02 13:30:00,8.7,8.8,8.67,8.79,332500.0,7.4406,7.5262,7.415,7.5176,332500.0
2009-03-02 14:00:00,8.79,8.8,8.64,8.65,728200.0,7.5176,7.5262,7.3893,7.3979,728200.0
2009-03-02 14:30:00,8.65,8.74,8.6,8.61,1023900.0,7.3979,7.4748,7.3551,7.3637,1023900.0
2009-03-02 15:00:00,8.6,8.61,8.43,8.52,1364300.0,7.3551,7.3637,7.2097,7.2867,1364300.0
2009-03-02 15:30:00,8.52,8.56,8.41,8.53,1923500.0,7.2867,7.3209,7.1926,7.2952,1923500.0
2009-03-03 09:30:00,8.7,8.84,8.5,8.59,657500.0,7.4406,7.5604,7.2696,7.3466,657500.0
2009-03-03 10:00:00,8.57,8.6,8.36,8.39,596600.0,7.3295,7.3551,7.1499,7.1755,596600.0
2009-03-03 10:30:00,8.39,8.48,8.34,8.36,498600.0,7.1755,7.2525,7.1328,7.1499,498600.0
2009-03-03 11:00:00,8.35,8.4,8.2,8.34,581800.0,7.1413,7.1841,7.013,7.1328,581800.0
2009-03-03 11:30:00,8.35,8.35,8.22,8.23,285100.0,7.1413,7.1413,7.0301,7.0387,285100.0
2009-03-03 12:00:00,8.24,8.39,8.23,8.37,328000.0,7.0472,7.1755,7.0387,7.1584,328000.0
2009-03-03 12:30:00,8.37,8.37,8.23,8.26,357000.0,7.1584,7.1584,7.0387,7.0643,357000.0
2009-03-03 13:00:00,8.26,8.26,8.16,8.18,358800.0,7.0643,7.0643,6.9788,6.9959,358800.0
2009-03-03 13:30:00,8.18,8.19,8.04,8.13,556000.0,6.9959,7.0045,6.8762,6.9531,556000.0
2009-03-03 14:00:00,8.12,8.2,8.11,8.15,531100.0,6.9446,7.013,6.936,6.9703,531100.0
2009-03-03 14:30:00,8.16,8.32,8.13,8.31,728300.0,6.9788,7.1156,6.9531,7.1071,728300.0
2009-03-03 15:00:00,8.31,8.33,8.06,8.06,835400.0,7.1071,7.1242,6.8933,6.8933,835400.0
2009-03-03 15:30:00,8.06,8.11,8.01,8.07,1514300.0,6.8933,6.936,6.8505,6.9018,1514300.0
2009-03-04 09:30:00,8.36,8.38,8.02,8.05,848500.0,7.1499,7.167,6.8591,6.8847,848500.0
2009-03-04 10:00:00,8.05,8.22,8.0,8.04,616400.0,6.8847,7.0301,6.842,6.8762,616400.0
2009-03-04 10:30:00,8.04,8.17,7.96,8.13,418200.0,6.8762,6.9874,6.8078,6.9531,418200.0
2009-03-04 11:00:00,8.13,8.31,8.13,8.3,428600.0,6.9531,7.1071,6.9531,7.0985,428600.0
2009-03-04 11:30:00,8.29,8.42,8.29,8.38,440900.0,7.09,7.2012,7.09,7.167,440900.0
2009-03-04 12:00:00,8.39,8.41,8.26,8.32,293500.0,7.1755,7.1926,7.0643,7.1156,293500.0
2009-03-04 12:30:00,8.32,8.4,8.31,8.37,249600.0,7.1156,7.1841,7.1071,7.1584,249600.0
2009-03-04 13:00:00,8.37,8.38,8.25,8.25,441300.0,7.1584,7.167,7.0558,7.0558,441300.0
2009-03-04 13:30:00,8.25,8.31,8.2,8.26,398700.0,7.0558,7.1071,7.013,7.0643,398700.0
2009-03-04 14:00:00,8.27,8.34,8.23,8.28,329800.0,7.0729,7.1328,7.0387,7.0814,329800.0
2009-03-04 14:30:00,8.28,8.44,8.26,8.37,488700.0,7.0814,7.2183,7.0643,7.1584,488700.0
2009-03-04 15:00:00,8.37,8.5,8.37,8.46,736400.0,7.1584,7.2696,7.1584,7.2354,736400.0
2009-03-04 15:30:00,8.46,8.47,8.32,8.33,1455800.0,7.2354,7.2439,7.1156,7.1242,1455800.0
2009-03-05 09:30:00,8.04,8.37,8.0,8.31,558100.0,6.8762,7.1584,6.842,7.1071,558100.0
2009-03-05 10:00:00,8.31,8.32,8.05,8.09,465700.0,7.1071,7.1156,6.8847,6.9189,465700.0
2009-03-05 10:30:00,8.1,8.15,8.03,8.1,447400.0,6.9275,6.9703,6.8676,6.9275,447400.0
2009-03-05 11:00:00,8.1,8.15,8.07,8.14,561100.0,6.9275,6.9703,6.9018,6.9617,561100.0
2009-03-05 11:30:00,8.15,8.15,8.02,8.06,630900.0,6.9703,6.9703,6.8591,6.8933,630900.0
2009-03-05 12:00:00,8.06,8.08,8.0,8.07,437600.0,6.8933,6.9104,6.842,6.9018,437600.0
2009-03-05 12:30:00,8.07,8.12,8.05,8.11,256900.0,6.9018,6.9446,6.8847,6.936,256900.0
2009-03-05 13:00:00,8.12,8.33,8.11,8.29,419600.0,6.9446,7.1242,6.936,7.09,419600.0
2009-03-05 13:30:00,8.29,8.35,8.24,8.31,501200.0,7.09,7.1413,7.0472,7.1071,501200.0
2009-03-05 14:00:00,8.3,8.31,8.07,8.1,562400.0,7.0985,7.1071,6.9018,6.9275,562400.0
2009-03-05 14:30:00,8.1,8.24,8.09,8.18,871600.0,6.9275,7.0472,6.9189,6.9959,871600.0
2009-03-05 15:00:00,8.18,8.29,8.18,8.19,565600.0,6.9959,7.09,6.9959,7.0045,565600.0
2009-03-05 15:30:00,8.18,8.21,8.1,8.19,1085800.0,6.9959,7.0216,6.9275,7.0045,1085800.0
2009-03-06 09:30:00,8.28,8.43,8.04,8.16,743100.0,7.0814,7.2097,6.8762,6.9788,743100.0
2009-03-06 10:00:00,8.17,8.21,8.06,8.18,594100.0,6.9874,7.0216,6.8933,6.9959,594100.0
2009-03-06 10:30:00,8.18,8.25,8.05,8.08,608500.0,6.9959,7.0558,6.8847,6.9104,608500.0
2009-03-06 11:00:00,8.09,8.1,8.01,8.04,577000.0,6.9189,6.9275,6.8505,6.8762,577000.0
2009-03-06 11:30:00,8.03,8.12,8.0,8.04,478400.0,6.8676,6.9446,6.842,6.8762,478400.0
2009-03-06 12:00:00,8.04,8.07,7.99,8.0,341900.0,6.8762,6.9018,6.8334,6.842,341900.0
2009-03-06 12:30:00,8.0,8.05,7.98,8.05,275500.0,6.842,6.8847,6.8249,6.8847,275500.0
2009-03-06 13:00:00,8.05,8.05,7.95,8.0,231300.0,6.8847,6.8847,6.7992,6.842,231300.0
2009-03-06 13:30:00,8.0,8.02,7.96,8.0,264600.0,6.842,6.8591,6.8078,6.842,264600.0
2009-03-06 14:00:00,8.0,8.08,7.98,7.98,501400.0,6.842,6.9104,6.8249,6.8249,501400.0
2009-03-06 14:30:00,7.99,8.0,7.84,7.84,722200.0,6.8334,6.842,6.7051,6.7051,722200.0
2009-03-06 15:00:00,7.85,7.85,7.74,7.77,872800.0,6.7137,6.7137,6.6196,6.6453,872800.0
2009-03-06 15:30:00,7.78,7.93,7.74,7.9,2505800.0,6.6538,6.7821,6.6196,6.7564,2505800.0
2009-03-09 09:30:00,7.76,8.28,7.71,8.27,974300.0,6.6367,7.0814,6.5939,7.0729,974300.0
2009-03-09 10:00:00,8.26,8.58,8.25,8.41,797700.0,7.0643,7.338,7.0558,7.1926,797700.0
2009-03-09 10:30:00,8.41,8.51,8.41,8.47,674300.0,7.1926,7.2781,7.1926,7.2439,674300.0
2009-03-09 11:00:00,8.46,8.48,8.44,8.46,427100.0,7.2354,7.2525,7.2183,7.2354,427100.0
2009-03-09 11:30:00,8.46,8.49,8.16,8.19,730000.0,7.2354,7.261,6.9788,7.0045,730000.0
2009-03-09 12:00:00,8.19,8.29,8.16,8.2,417500.0,7.0045,7.09,6.9788,7.013,417500.0
2009-03-09 12:30:00,8.2,8.28,8.11,8.22,347900.0,7.013,7.0814,6.936,7.0301,347900.0
2009-03-09 13:00:00,8.21,8.22,8.05,8.16,482600.0,7.0216,7.0301,6.8847,6.9788,482600.0
2009-03-09 13:30:00,8.16,8.23,8.14,8.16,320200.0,6.9788,7.0387,6.9617,6.9788,320200.0
2009-03-09 14:00:00,8.17,8.26,8.12,8.15,536000.0,6.9874,7.0643,6.9446,6.9703,536000.0
2009-03-09 14:30:00,8.15,8.19,8.01,8.07,467600.0,6.9703,7.0045,6.8505,6.9018,467600.0
2009-03-09 15:00:00,8.08,8.13,8.04,8.07,517100.0,6.9104,6.9531,6.8762,6.9018,517100.0
2009-03-09 15:30:00,8.07,8.11,7.98,8.06,1187200.0,6.9018,6.936,6.8249,6.8933,1187200.0
2009-03-10 09:30:00,8.31,8.91,8.31,8.85,1088100.0,7.1071,7.6202,7.1071,7.5689,1088100.0
2009-03-10 10:00:00,8.86,9.28,8.82,8.91,1192300.0,7.5775,7.9367,7.5433,7.6202,1192300.0
2009-03-10 10:30:00,8.91,9.16,8.86,9.09,506800.0,7.6202,7.8341,7.5775,7.7742,506800.0
2009-03-10 11:00:00,9.09,9.12,9.03,9.11,516800.0,7.7742,7.7998,7.7229,7.7913,516800.0
2009-03-10 11:30:00,9.11,9.28,9.11,9.28,450600.0,7.7913,7.9367,7.7913,7.9367,450600.0
2009-03-10 12:00:00,9.28,9.49,9.23,9.24,728800.0,7.9367,8.1163,7.8939,7.9025,728800.0
2009-03-10 12:30:00,9.23,9.36,9.23,9.24,447400.0,7.8939,8.0051,7.8939,7.9025,447400.0
2009-03-10 13:00:00,9.25,9.29,9.23,9.29,351300.0,7.911,7.9452,7.8939,7.9452,351300.0
2009-03-10 13:30:00,9.29,9.42,9.28,9.4,399500.0,7.9452,8.0564,7.9367,8.0393,399500.0
2009-03-10 14:00:00,9.4,9.43,9.23,9.29,721700.0,8.0393,8.065,7.8939,7.9452,721700.0
2009-03-10 14:30:00,9.28,9.35,9.19,9.27,690200.0,7.9367,7.9965,7.8597,7.9281,690200.0
2009-03-10 15:00:00,9.27,9.4,9.26,9.37,850600.0,7.9281,8.0393,7.9196,8.0137,850600.0
2009-03-10 15:30:00,9.37,9.42,9.31,9.36,1414900.0,8.0137,8.0564,7.9623,8.0051,1414900.0
2009-03-11 09:30:00,9.51,9.57,9.19,9.38,626000.0,8.1334,8.1847,7.8597,8.0222,626000.0
2009-03-11 10:00:00,9.38,9.44,9.25,9.42,364200.0,8.0222,8.0735,7.911,8.0564,364200.0
2009-03-11 10:30:00,9.43,9.44,9.26,9.32,269300.0,8.065,8.0735,7.9196,7.9709,269300.0
2009-03-11 11:00:00,9.31,9.44,9.25,9.26,314300.0,7.9623,8.0735,7.911,7.9196,314300.0
2009-03-11 11:30:00,9.26,9.27,9.11,9.24,327700.0,7.9196,7.9281,7.7913,7.9025,327700.0
2009-03-11 12:00:00,9.23,9.31,9.2,9.29,175700.0,7.8939,7.9623,7.8683,7.9452,175700.0
2009-03-11 12:30:00,9.29,9.34,9.18,9.19,158700.0,7.9452,7.988,7.8512,7.8597,158700.0
2009-03-11 13:00:00,9.19,9.26,9.18,9.2,119000.0,7.8597,7.9196,7.8512,7.8683,119000.0
2009-03-11 13:30:00,9.21,9.29,9.16,9.21,191400.0,7.8768,7.9452,7.8341,7.8768,191400.0
2009-03-11 14:00:00,9.21,9.22,8.98,9.0,415200.0,7.8768,7.8854,7.6801,7.6972,415200.0
2009-03-11 14:30:00,8.99,9.2,8.99,9.08,414300.0,7.6887,7.8683,7.6887,7.7656,414300.0
2009-03-11 15:00:00,9.08,9.29,9.08,9.23,484900.0,7.7656,7.9452,7.7656,7.8939,484900.0
2009-03-11 15:30:00,9.23,9.32,9.19,9.2,649400.0,7.8939,7.9709,7.8597,7.8683,649400.0
2009-03-12 09:30:00,9.13,9.29,8.9,9.19,338800.0,7.8084,7.9452,7.6117,7.8597,338800.0
2009-03-12 10:00:00,9.19,9.53,9.13,9.34,643600.0,7.8597,8.1505,7.8084,7.988,643600.0
2009-03-12 10:30:00,9.34,9.47,9.22,9.39,240500.0,7.988,8.0992,7.8854,8.0308,240500.0
2009-03-12 11:00:00,9.39,9.49,9.35,9.42,289500.0,8.0308,8.1163,7.9965,8.0564,289500.0
2009-03-12 11:30:00,9.42,9.52,9.34,9.44,312700.0,8.0564,8.1419,7.988,8.0735,312700.0
2009-03-12 12:00:00,9.43,9.57,9.43,9.53,384600.0,8.065,8.1847,8.065,8.1505,384600.0
2009-03-12 12:30:00,9.54,9.7,9.52,9.66,291300.0,8.159,8.2959,8.1419,8.2617,291300.0
2009-03-12 13:00:00,9.66,9.7,9.62,9.64,412800.0,8.2617,8.2959,8.2275,8.2446,412800.0
2009-03-12 13:30:00,9.65,9.74,9.61,9.72,240800.0,8.2531,8.3301,8.2189,8.313,240800.0
2009-03-12 14:00:00,9.72,9.89,9.68,9.87,506300.0,8.313,8.4584,8.2788,8.4413,506300.0
2009-03-12 14:30:00,9.87,10.03,9.84,9.95,742000.0,8.4413,8.5781,8.4156,8.5097,742000.0
2009-03-12 15:00:00,9.96,10.01,9.9,9.95,579000.0,8.5182,8.561,8.4669,8.5097,579000.0
2009-03-12 15:30:00,9.96,10.07,9.93,10.0,779500.0,8.5182,8.6123,8.4926,8.5525,779500.0
2009-03-13 09:30:00,10.18,10.24,9.78,10.19,532100.0,8.7064,8.7577,8.3643,8.715,532100.0
2009-03-13 10:00:00,10.18,10.29,9.84,9.86,492800.0,8.7064,8.8005,8.4156,8.4327,492800.0
2009-03-13 10:30:00,9.86,10.03,9.79,9.89,452100.0,8.4327,8.5781,8.3729,8.4584,452100.0
2009-03-13 11:00:00,9.88,9.91,9.73,9.78,349500.0,8.4498,8.4755,8.3215,8.3643,349500.0
2009-03-13 11:30:00,9.77,9.78,9.57,9.67,314300.0,8.3558,8.3643,8.1847,8.2702,314300.0
2009-03-13 12:00:00,9.65,9.7,9.54,9.58,218500.0,8.2531,8.2959,8.159,8.1933,218500.0
2009-03-13 12:30:00,9.58,9.68,9.47,9.67,354900.0,8.1933,8.2788,8.0992,8.2702,354900.0
2009-03-13 13:00:00,9.67,9.87,9.64,9.81,187000.0,8.2702,8.4413,8.2446,8.39,187000.0
2009-03-13 13:30:00,9.81,9.91,9.79,9.91,192900.0,8.39,8.4755,8.3729,8.4755,192900.0
2009-03-13 14:00:00,9.92,9.93,9.8,9.85,258500.0,8.484,8.4926,8.3814,8.4242,258500.0
2009-03-13 14:30:00,9.86,9.96,9.8,9.82,279200.0,8.4327,8.5182,8.3814,8.3985,279200.0
2009-03-13 15:00:00,9.82,10.0,9.82,9.97,378200.0,8.3985,8.5525,8.3985,8.5268,378200.0
2009-03-13 15:30:00,9.98,10.03,9.93,10.0,552500.0,8.5354,8.5781,8.4926,8.5525,552500.0
2009-03-16 09:30:00,10.13,10.25,9.89,10.11,556800.0,8.6636,8.7663,8.4584,8.6465,556800.0
2009-03-16 10:00:00,10.11,10.19,10.05,10.07,296800.0,8.6465,8.715,8.5952,8.6123,296800.0
2009-03-16 10:30:00,10.07,10.17,10.01,10.03,303800.0,8.6123,8.6979,8.561,8.5781,303800.0
2009-03-16 11:00:00,10.02,10.16,9.99,10.11,239300.0,8.5696,8.6893,8.5439,8.6465,239300.0
2009-03-16 11:30:00,10.11,10.17,10.06,10.06,168200.0,8.6465,8.6979,8.6038,8.6038,168200.0
2009-03-16 12:00:00,10.06,10.19,10.04,10.19,222500.0,8.6038,8.715,8.5867,8.715,222500.0
2009-03-16 12:30:00,10.19,10.29,10.19,10.22,230300.0,8.715,8.8005,8.715,8.7406,230300.0
2009-03-16 13:00:00,10.22,10.23,10.12,10.15,203500.0,8.7406,8.7492,8.6551,8.6807,203500.0
2009-03-16 13:30:00,10.15,10.19,10.05,10.07,230400.0,8.6807,8.715,8.5952,8.6123,230400.0
2009-03-16 14:00:00,10.07,10.08,9.95,9.99,212500.0,8.6123,8.6209,8.5097,8.5439,212500.0
2009-03-16 14:30:00,10.0,10.0,9.79,9.8,430600.0,8.5525,8.5525,8.3729,8.3814,430600.0
2009-03-16 15:00:00,9.81,9.84,9.57,9.63,524700.0,8.39,8.4156,8.1847,8.236,524700.0
2009-03-16 15:30:00,9.64,9.69,9.47,9.52,998800.0,8.2446,8.2873,8.0992,8.1419,998800.0
2009-03-17 09:30:00,9.72,9.86,9.37,9.56,628100.0,8.313,8.4327,8.0137,8.1762,628100.0
2009-03-17 10:00:00,9.57,9.85,9.55,9.72,627000.0,8.1847,8.4242,8.1676,8.313,627000.0
2009-03-17 10:30:00,9.73,9.93,9.67,9.87,592100.0,8.3215,8.4926,8.2702,8.4413,592100.0
2009-03-17 11:00:00,9.86,9.88,9.73,9.77,224600.0,8.4327,8.4498,8.3215,8.3558,224600.0
2009-03-17 11:30:00,9.78,9.87,9.74,9.83,175000.0,8.3643,8.4413,8.3301,8.4071,175000.0
2009-03-17 12:00:00,9.83,9.95,9.8,9.93,141900.0,8.4071,8.5097,8.3814,8.4926,141900.0
2009-03-17 12:30:00,9.94,10.03,9.88,9.99,355900.0,8.5011,8.5781,8.4498,8.5439,355900.0
2009-03-17 13:00:00,9.99,10.04,9.96,10.0,249600.0,8.5439,8.5867,8.5182,8.5525,249600.0
2009-03-17 13:30:00,10.01,10.06,9.9,9.93,258500.0,8.561,8.6038,8.4669,8.4926,258500.0
2009-03-17 14:00:00,9.93,9.99,9.86,9.89,373000.0,8.4926,8.5439,8.4327,8.4584,373000.0
2009-03-17 14:30:00,9.9,10.02,9.82,9.98,388400.0,8.4669,8.5696,8.3985,8.5354,388400.0
2009-03-17 15:00:00,9.97,10.15,9.97,10.05,632000.0,8.5268,8.6807,8.5268,8.5952,632000.0
2009-03-17 15:30:00,10.05,10.17,9.97,10.17,962900.0,8.5952,8.6979,8.5268,8.6979,962900.0
2009-03-18 09:30:00,10.09,10.22,9.94,9.99,577300.0,8.6294,8.7406,8.5011,8.5439,577300.0
2009-03-18 10:00:00,9.98,10.01,9.72,9.82,608100.0,8.5354,8.561,8.313,8.3985,608100.0
2009-03-18 10:30:00,9.82,9.92,9.65,9.89,341400.0,8.3985,8.484,8.2531,8.4584,341400.0
2009-03-18 11:00:00,9.9,9.98,9.85,9.89,319700.0,8.4669,8.5354,8.4242,8.4584,319700.0
2009-03-18 11:30:00,9.89,10.08,9.83,10.08,357100.0,8.4584,8.6209,8.4071,8.6209,357100.0
2009-03-18 12:00:00,10.08,10.25,10.08,10.23,461600.0,8.6209,8.7663,8.6209,8.7492,461600.0
2009-03-18 12:30:00,10.22,10.4,10.07,10.37,499200.0,8.7406,8.8946,8.6123,8.8689,499200.0
2009-03-18 13:00:00,10.37,10.38,10.22,10.23,339400.0,8.8689,8.8775,8.7406,8.7492,339400.0
2009-03-18 13:30:00,10.22,10.41,10.21,10.35,323700.0,8.7406,8.9031,8.7321,8.8518,323700.0
2009-03-18 14:00:00,10.35,10.88,10.29,10.85,1050100.0,8.8518,9.3051,8.8005,9.2794,1050100.0
2009-03-18 14:30:00,10.85,11.4,10.83,11.28,2015400.0,9.2794,9.7498,9.2623,9.6472,2015400.0
2009-03-18 15:00:00,11.28,11.28,10.7,10.82,1559100.0,9.6472,9.6472,9.1511,9.2538,1559100.0
2009-03-18 15:30:00,10.81,10.99,10.64,10.95,1374000.0,9.2452,9.3992,9.0998,9.3649,1374000.0
2009-03-19 09:30:00,11.25,11.29,10.8,10.8,783100.0,9.6215,9.6557,9.2367,9.2367,783100.0
2009-03-19 10:00:00,10.8,10.94,10.51,10.68,682600.0,9.2367,9.3564,8.9886,9.134,682600.0
2009-03-19 10:30:00,10.67,10.86,10.61,10.7,443500.0,9.1255,9.288,9.0742,9.1511,443500.0
2009-03-19 11:00:00,10.7,10.84,10.56,10.56,362500.0,9.1511,9.2709,9.0314,9.0314,362500.0
2009-03-19 11:30:00,10.53,10.62,10.36,10.5,385100.0,9.0057,9.0827,8.8603,8.9801,385100.0
2009-03-19 12:00:00,10.5,10.55,10.39,10.46,305600.0,8.9801,9.0228,8.886,8.9459,305600.0
2009-03-19 12:30:00,10.46,10.5,10.36,10.4,298000.0,8.9459,8.9801,8.8603,8.8946,298000.0
2009-03-19 13:00:00,10.4,10.6,10.32,10.6,338600.0,8.8946,9.0656,8.8261,9.0656,338600.0
2009-03-19 13:30:00,10.6,10.62,10.46,10.57,301600.0,9.0656,9.0827,8.9459,9.0399,301600.0
2009-03-19 14:00:00,10.57,10.68,10.53,10.65,439200.0,9.0399,9.134,9.0057,9.1084,439200.0
2009-03-19 14:30:00,10.65,10.67,10.35,10.43,578600.0,9.1084,9.1255,8.8518,8.9202,578600.0
2009-03-19 15:00:00,10.43,10.53,10.38,10.38,518300.0,8.9202,9.0057,8.8775,8.8775,518300.0
2009-03-19 15:30:00,10.38,10.44,10.28,10.32,967400.0,8.8775,8.9288,8.7919,8.8261,967400.0
2009-03-20 09:30:00,10.35,10.39,10.04,10.07,1078400.0,8.8518,8.886,8.5867,8.6123,1078400.0
2009-03-20 10:00:00,10.06,10.21,10.01,10.2,427000.0,8.6038,8.7321,8.561,8.7235,427000.0
2009-03-20 10:30:00,10.19,10.19,9.89,9.97,398200.0,8.715,8.715,8.4584,8.5268,398200.0
2009-03-20 11:00:00,9.97,9.99,9.79,9.83,287800.0,8.5268,8.5439,8.3729,8.4071,287800.0
2009-03-20 11:30:00,9.84,10.01,9.83,9.94,235500.0,8.4156,8.561,8.4071,8.5011,235500.0
2009-03-20 12:00:00,9.93,9.99,9.89,9.94,113700.0,8.4926,8.5439,8.4584,8.5011,113700.0
2009-03-20 12:30:00,9.95,10.01,9.84,9.91,192500.0,8.5097,8.561,8.4156,8.4755,192500.0
2009-03-20 13:00:00,9.92,9.92,9.83,9.87,199800.0,8.484,8.484,8.4071,8.4413,199800.0
2009-03-20 13:30:00,9.88,9.91,9.77,9.8,313100.0,8.4498,8.4755,8.3558,8.3814,313100.0
2009-03-20 14:00:00,9.8,9.81,9.65,9.8,296300.0,8.3814,8.39,8.2531,8.3814,296300.0
2009-03-20 14:30:00,9.8,9.91,9.79,9.88,383200.0,8.3814,8.4755,8.3729,8.4498,383200.0
2009-03-20 15:00:00,9.88,10.01,9.87,9.98,384900.0,8.4498,8.561,8.4413,8.5354,384900.0
2009-03-20 15:30:00,9.99,10.04,9.8,9.83,1370300.0,8.5439,8.5867,8.3814,8.4071,1370300.0
2009-03-23 09:30:00,10.23,10.3,9.9,10.24,635400.0,8.7492,8.809,8.4669,8.7577,635400.0
2009-03-23 10:00:00,10.25,10.57,10.25,10.38,645400.0,8.7663,9.0399,8.7663,8.8775,645400.0
2009-03-23 10:30:00,10.37,10.49,10.32,10.49,331000.0,8.8689,8.9715,8.8261,8.9715,331000.0
2009-03-23 11:00:00,10.49,10.51,10.4,10.43,242000.0,8.9715,8.9886,8.8946,8.9202,242000.0
2009-03-23 11:30:00,10.43,10.72,10.42,10.67,419900.0,8.9202,9.1682,8.9117,9.1255,419900.0
2009-03-23 12:00:00,10.68,10.73,10.61,10.65,259800.0,9.134,9.1768,9.0742,9.1084,259800.0
2009-03-23 12:30:00,10.64,10.66,10.55,10.55,168000.0,9.0998,9.1169,9.0228,9.0228,168000.0
2009-03-23 13:00:00,10.54,10.7,10.51,10.58,284500.0,9.0143,9.1511,8.9886,9.0485,284500.0
2009-03-23 13:30:00,10.58,10.61,10.53,10.57,200100.0,9.0485,9.0742,9.0057,9.0399,200100.0
2009-03-23 14:00:00,10.57,10.69,10.55,10.68,197800.0,9.0399,9.1426,9.0228,9.134,197800.0
2009-03-23 14:30:00,10.67,10.86,10.65,10.85,435100.0,9.1255,9.288,9.1084,9.2794,435100.0
2009-03-23 15:00:00,10.86,10.99,10.82,10.91,713600.0,9.288,9.3992,9.2538,9.3307,713600.0
2009-03-23 15:30:00,10.91,11.08,10.89,11.07,1105000.0,9.3307,9.4761,9.3136,9.4676,1105000.0
2009-03-24 09:30:00,10.9,11.04,10.69,11.0,633600.0,9.3222,9.4419,9.1426,9.4077,633600.0
2009-03-24 10:00:00,10.99,11.22,10.96,10.99,682800.0,9.3992,9.5959,9.3735,9.3992,682800.0
2009-03-24 10:30:00,10.99,11.05,10.9,10.95,382700.0,9.3992,9.4505,9.3222,9.3649,382700.0
2009-03-24 11:00:00,10.96,11.2,10.91,11.09,434800.0,9.3735,9.5788,9.3307,9.4847,434800.0
2009-03-24 11:30:00,11.09,11.2,10.92,10.93,295500.0,9.4847,9.5788,9.3393,9.3478,295500.0
2009-03-24 12:00:00,10.92,10.96,10.84,10.95,252900.0,9.3393,9.3735,9.2709,9.3649,252900.0
2009-03-24 12:30:00,10.95,11.04,10.9,11.02,203600.0,9.3649,9.4419,9.3222,9.4248,203600.0
2009-03-24 13:00:00,11.01,11.05,10.93,11.02,262300.0,9.4163,9.4505,9.3478,9.4248,262300.0
2009-03-24 13:30:00,11.01,11.04,10.91,10.96,309200.0,9.4163,9.4419,9.3307,9.3735,309200.0
2009-03-24 14:00:00,10.97,11.16,10.94,11.09,341100.0,9.382,9.5445,9.3564,9.4847,341100.0
2009-03-24 14:30:00,11.09,11.11,10.9,10.96,413200.0,9.4847,9.5018,9.3222,9.3735,413200.0
2009-03-24 15:00:00,10.97,10.97,10.81,10.9,491200.0,9.382,9.382,9.2452,9.3222,491200.0
2009-03-24 15:30:00,10.89,10.98,10.72,10.78,897300.0,9.3136,9.3906,9.1682,9.2196,897300.0
2009-03-25 09:30:00,11.0,11.49,10.89,11.49,750000.0,9.4077,9.8268,9.3136,9.8268,750000.0
2009-03-25 10:00:00,11.49,12.09,11.49,11.98,2094400.0,9.8268,10.3399,9.8268,10.2458,2094400.0
2009-03-25 10:30:00,11.97,12.33,11.92,11.92,1315500.0,10.2373,10.5452,10.1945,10.1945,1315500.0
2009-03-25 11:00:00,11.92,11.94,11.57,11.7,793400.0,10.1945,10.2116,9.8952,10.0064,793400.0
2009-03-25 11:30:00,11.7,12.01,11.6,11.96,666500.0,10.0064,10.2715,9.9209,10.2287,666500.0
2009-03-25 12:00:00,11.96,12.1,11.79,11.8,729100.0,10.2287,10.3485,10.0833,10.0919,729100.0
2009-03-25 12:30:00,11.81,11.83,11.49,11.56,423600.0,10.1005,10.1176,9.8268,9.8866,423600.0
2009-03-25 13:00:00,11.56,11.67,11.36,11.39,579800.0,9.8866,9.9807,9.7156,9.7413,579800.0
2009-03-25 13:30:00,11.38,11.47,11.23,11.28,712200.0,9.7327,9.8097,9.6044,9.6472,712200.0
2009-03-25 14:00:00,11.27,11.28,10.92,11.04,776700.0,9.6386,9.6472,9.3393,9.4419,776700.0
2009-03-25 14:30:00,11.04,11.04,10.72,10.77,779700.0,9.4419,9.4419,9.1682,9.211,779700.0
2009-03-25 15:00:00,10.76,11.1,10.67,11.07,928800.0,9.2024,9.4932,9.1255,9.4676,928800.0
2009-03-25 15:30:00,11.07,11.23,10.92,11.15,2074600.0,9.4676,9.6044,9.3393,9.536,2074600.0
2009-03-26 09:30:00,11.29,11.71,11.29,11.57,858300.0,9.6557,10.0149,9.6557,9.8952,858300.0
2009-03-26 10:00:00,11.56,11.65,11.36,11.46,718500.0,9.8866,9.9636,9.7156,9.8011,718500.0
2009-03-26 10:30:00,11.44,11.57,11.37,11.57,720600.0,9.784,9.8952,9.7241,9.8952,720600.0
2009-03-26 11:00:00,11.56,11.72,11.52,11.58,637900.0,9.8866,10.0235,9.8524,9.9037,637900.0
2009-03-26 11:30:00,11.58,11.81,11.58,11.8,712200.0,9.9037,10.1005,9.9037,10.0919,712200.0
2009-03-26 12:00:00,11.8,11.86,11.7,11.73,569700.0,10.0919,10.1432,10.0064,10.032,569700.0
2009-03-26 12:30:00,11.73,11.73,11.57,11.59,386200.0,10.032,10.032,9.8952,9.9123,386200.0
2009-03-26 13:00:00,11.6,11.81,11.59,11.68,652800.0,9.9209,10.1005,9.9123,9.9893,652800.0
2009-03-26 13:30:00,11.69,11.74,11.55,11.66,493400.0,9.9978,10.0406,9.8781,9.9722,493400.0
2009-03-26 14:00:00,11.66,11.75,11.58,11.59,610100.0,9.9722,10.0491,9.9037,9.9123,610100.0
2009-03-26 14:30:00,11.58,11.7,11.31,11.32,990300.0,9.9037,10.0064,9.6728,9.6814,990300.0
2009-03-26 15:00:00,11.31,11.53,11.31,11.46,1071100.0,9.6728,9.861,9.6728,9.8011,1071100.0
2009-03-26 15:30:00,11.46,11.53,11.36,11.46,1663500.0,9.8011,9.861,9.7156,9.8011,1663500.0
2009-03-27 09:30:00,11.29,11.48,11.15,11.18,682100.0,9.6557,9.8182,9.536,9.5616,682100.0
2009-03-27 10:00:00,11.18,11.25,11.07,11.12,611200.0,9.5616,9.6215,9.4676,9.5103,611200.0
2009-03-27 10:30:00,11.11,11.32,11.07,11.26,523400.0,9.5018,9.6814,9.4676,9.6301,523400.0
2009-03-27 11:00:00,11.25,11.5,11.21,11.41,497000.0,9.6215,9.8353,9.5873,9.7584,497000.0
2009-03-27 11:30:00,11.41,11.61,11.35,11.54,644300.0,9.7584,9.9294,9.707,9.8695,644300.0
2009-03-27 12:00:00,11.54,11.58,11.27,11.27,393600.0,9.8695,9.9037,9.6386,9.6386,393600.0
2009-03-27 12:30:00,11.27,11.31,11.21,11.24,460500.0,9.6386,9.6728,9.5873,9.613,460500.0
2009-03-27 13:00:00,11.23,11.28,11.15,11.27,276600.0,9.6044,9.6472,9.536,9.6386,276600.0
2009-03-27 13:30:00,11.27,11.34,11.2,11.23,560400.0,9.6386,9.6985,9.5788,9.6044,560400.0
2009-03-27 14:00:00,11.23,11.42,11.23,11.33,521700.0,9.6044,9.7669,9.6044,9.6899,521700.0
2009-03-27 14:30:00,11.33,11.47,11.3,11.46,538200.0,9.6899,9.8097,9.6643,9.8011,538200.0
2009-03-27 15:00:00,11.46,11.54,11.4,11.44,635600.0,9.8011,9.8695,9.7498,9.784,635600.0
2009-03-27 15:30:00,11.44,11.51,11.4,11.42,892800.0,9.784,9.8439,9.7498,9.7669,892800.0
2009-03-30 09:30:00,11.05,11.05,10.74,10.9,931300.0,9.4505,9.4505,9.1853,9.3222,931300.0
2009-03-30 10:00:00,10.9,11.06,10.85,10.91,805900.0,9.3222,9.459,9.2794,9.3307,805900.0
2009-03-30 10:30:00,10.9,10.9,10.73,10.85,508900.0,9.3222,9.3222,9.1768,9.2794,508900.0
2009-03-30 11:00:00,10.84,10.89,10.76,10.79,358400.0,9.2709,9.3136,9.2024,9.2281,358400.0
2009-03-30 11:30:00,10.79,10.89,10.76,10.83,434900.0,9.2281,9.3136,9.2024,9.2623,434900.0
2009-03-30 12:00:00,10.83,11.03,10.8,10.98,424400.0,9.2623,9.4334,9.2367,9.3906,424400.0
2009-03-30 12:30:00,10.98,11.04,10.9,10.9,268100.0,9.3906,9.4419,9.3222,9.3222,268100.0
2009-03-30 13:00:00,10.9,10.99,10.88,10.97,206300.0,9.3222,9.3992,9.3051,9.382,206300.0
2009-03-30 13:30:00,10.97,10.98,10.84,10.85,415400.0,9.382,9.3906,9.2709,9.2794,415400.0
2009-03-30 14:00:00,10.85,10.95,10.8,10.83,637600.0,9.2794,9.3649,9.2367,9.2623,637600.0
2009-03-30 14:30:00,10.82,10.88,10.75,10.79,831500.0,9.2538,9.3051,9.1939,9.2281,831500.0
2009-03-30 15:00:00,10.79,11.01,10.76,10.9,862500.0,9.2281,9.4163,9.2024,9.3222,862500.0
2009-03-30 15:30:00,10.9,11.07,10.9,11.03,1666400.0,9.3222,9.4676,9.3222,9.4334,1666400.0
2009-03-31 09:30:00,11.13,11.16,10.43,10.59,729700.0,9.5189,9.5445,8.9202,9.0571,729700.0
2009-03-31 10:00:00,10.59,10.66,10.48,10.64,797400.0,9.0571,9.1169,8.963,9.0998,797400.0
2009-03-31 10:30:00,10.63,10.72,10.51,10.58,421800.0,9.0913,9.1682,8.9886,9.0485,421800.0
2009-03-31 11:00:00,10.58,10.76,10.58,10.68,474700.0,9.0485,9.2024,9.0485,9.134,474700.0
2009-03-31 11:30:00,10.67,10.68,10.56,10.64,263500.0,9.1255,9.134,9.0314,9.0998,263500.0
2009-03-31 12:00:00,10.64,10.67,10.57,10.65,276500.0,9.0998,9.1255,9.0399,9.1084,276500.0
2009-03-31 12:30:00,10.65,10.73,10.63,10.72,211300.0,9.1084,9.1768,9.0913,9.1682,211300.0
2009-03-31 13:00:00,10.71,10.85,10.68,10.82,320900.0,9.1597,9.2794,9.134,9.2538,320900.0
2009-03-31 13:30:00,10.82,10.97,10.82,10.96,285700.0,9.2538,9.382,9.2538,9.3735,285700.0
2009-03-31 14:00:00,10.97,11.11,10.96,11.03,421000.0,9.382,9.5018,9.3735,9.4334,421000.0
2009-03-31 14:30:00,11.03,11.14,11.03,11.09,517800.0,9.4334,9.5274,9.4334,9.4847,517800.0
2009-03-31 15:00:00,11.09,11.1,10.93,11.0,560100.0,9.4847,9.4932,9.3478,9.4077,560100.0
2009-03-31 15:30:00,11.0,11.01,10.86,10.9,1146200.0,9.4077,9.4163,9.288,9.3222,1146200.0
2009-04-01 09:30:00,10.69,10.89,10.46,10.89,488200.0,9.1426,9.3136,8.9459,9.3136,488200.0
2009-04-01 10:00:00,10.9,11.26,10.9,11.1,680900.0,9.3222,9.6301,9.3222,9.4932,680900.0
2009-04-01 10:30:00,11.1,11.39,11.03,11.32,412900.0,9.4932,9.7413,9.4334,9.6814,412900.0
2009-04-01 11:00:00,11.32,11.35,11.11,11.35,427200.0,9.6814,9.707,9.5018,9.707,427200.0
2009-04-01 11:30:00,11.35,11.44,11.28,11.36,348600.0,9.707,9.784,9.6472,9.7156,348600.0
2009-04-01 12:00:00,11.36,11.5,11.36,11.48,371300.0,9.7156,9.8353,9.7156,9.8182,371300.0
2009-04-01 12:30:00,11.48,11.48,11.18,11.21,305100.0,9.8182,9.8182,9.5616,9.5873,305100.0
2009-04-01 13:00:00,11.22,11.25,11.13,11.21,270300.0,9.5959,9.6215,9.5189,9.5873,270300.0
2009-04-01 13:30:00,11.21,11.23,11.08,11.1,488600.0,9.5873,9.6044,9.4761,9.4932,488600.0
2009-04-01 14:00:00,11.11,11.23,11.07,11.17,502900.0,9.5018,9.6044,9.4676,9.5531,502900.0
2009-04-01 14:30:00,11.17,11.24,11.13,11.19,382800.0,9.5531,9.613,9.5189,9.5702,382800.0
2009-04-01 15:00:00,11.2,11.2,11.05,11.15,712500.0,9.5788,9.5788,9.4505,9.536,712500.0
2009-04-01 15:30:00,11.15,11.27,11.11,11.2,927700.0,9.536,9.6386,9.5018,9.5788,927700.0
2009-04-02 09:30:00,11.54,11.68,11.11,11.24,1399000.0,9.8695,9.9893,9.5018,9.613,1399000.0
2009-04-02 10:00:00,11.25,11.39,11.15,11.16,1056500.0,9.6215,9.7413,9.536,9.5445,1056500.0
2009-04-02 10:30:00,11.16,11.39,11.15,11.37,728600.0,9.5445,9.7413,9.536,9.7241,728600.0
2009-04-02 11:00:00,11.37,11.56,11.34,11.49,613300.0,9.7241,9.8866,9.6985,9.8268,613300.0
2009-04-02 11:30:00,11.48,11.5,11.35,11.39,1497700.0,9.8182,9.8353,9.707,9.7413,1497700.0
2009-04-02 12:00:00,11.38,11.61,11.37,11.59,733100.0,9.7327,9.9294,9.7241,9.9123,733100.0
2009-04-02 12:30:00,11.59,11.64,11.42,11.42,393900.0,9.9123,9.9551,9.7669,9.7669,393900.0
2009-04-02 13:00:00,11.43,11.46,11.35,11.37,237800.0,9.7755,9.8011,9.707,9.7241,237800.0
2009-04-02 13:30:00,11.36,11.38,11.18,11.26,478500.0,9.7156,9.7327,9.5616,9.6301,478500.0
2009-04-02 14:00:00,11.26,11.33,11.2,11.32,296400.0,9.6301,9.6899,9.5788,9.6814,296400.0
2009-04-02 14:30:00,11.32,11.45,11.32,11.39,684200.0,9.6814,9.7926,9.6814,9.7413,684200.0
2009-04-02 15:00:00,11.4,11.47,11.33,11.4,814800.0,9.7498,9.8097,9.6899,9.7498,814800.0
2009-04-02 15:30:00,11.41,11.47,11.34,11.38,1062500.0,9.7584,9.8097,9.6985,9.7327,1062500.0
2009-04-03 09:30:00,11.38,11.52,11.28,11.36,570500.0,9.7327,9.8524,9.6472,9.7156,570500.0
2009-04-03 10:00:00,11.36,11.37,11.06,11.21,1075600.0,9.7156,9.7241,9.459,9.5873,1075600.0
2009-04-03 10:30:00,11.22,11.23,11.02,11.02,541200.0,9.5959,9.6044,9.4248,9.4248,541200.0
2009-04-03 11:00:00,11.03,11.09,11.0,11.07,337600.0,9.4334,9.4847,9.4077,9.4676,337600.0
2009-04-03 11:30:00,11.08,11.13,11.06,11.11,268400.0,9.4761,9.5189,9.459,9.5018,268400.0
2009-04-03 12:00:00,11.11,11.38,11.11,11.36,740700.0,9.5018,9.7327,9.5018,9.7156,740700.0
2009-04-03 12:30:00,11.36,11.4,11.31,11.38,571200.0,9.7156,9.7498,9.6728,9.7327,571200.0
2009-04-03 13:00:00,11.38,11.48,11.33,11.38,322500.0,9.7327,9.8182,9.6899,9.7327,322500.0
2009-04-03 13:30:00,11.39,11.55,11.38,11.55,331600.0,9.7413,9.8781,9.7327,9.8781,331600.0
2009-04-03 14:00:00,11.55,11.58,11.45,11.56,338200.0,9.8781,9.9037,9.7926,9.8866,338200.0
2009-04-03 14:30:00,11.57,11.57,11.42,11.51,502800.0,9.8952,9.8952,9.7669,9.8439,502800.0
2009-04-03 15:00:00,11.5,11.55,11.41,11.43,600500.0,9.8353,9.8781,9.7584,9.7755,600500.0
2009-04-03 15:30:00,11.43,11.52,11.36,11.51,1224300.0,9.7755,9.8524,9.7156,9.8439,1224300.0
2009-04-06 09:30:00,11.24,11.35,11.02,11.11,430100.0,9.613,9.707,9.4248,9.5018,430100.0
2009-04-06 10:00:00,11.11,11.28,11.05,11.15,429500.0,9.5018,9.6472,9.4505,9.536,429500.0
2009-04-06 10:30:00,11.15,11.2,11.12,11.13,333600.0,9.536,9.5788,9.5103,9.5189,333600.0
2009-04-06 11:00:00,11.13,11.16,11.0,11.14,443600.0,9.5189,9.5445,9.4077,9.5274,443600.0
2009-04-06 11:30:00,11.14,11.15,11.04,11.05,197800.0,9.5274,9.536,9.4419,9.4505,197800.0
2009-04-06 12:00:00,11.05,11.08,10.99,11.02,165300.0,9.4505,9.4761,9.3992,9.4248,165300.0
2009-04-06 12:30:00,11.02,11.06,10.99,11.06,223200.0,9.4248,9.459,9.3992,9.459,223200.0
2009-04-06 13:00:00,11.07,11.17,11.07,11.14,330700.0,9.4676,9.5531,9.4676,9.5274,330700.0
2009-04-06 13:30:00,11.13,11.27,11.11,11.27,254800.0,9.5189,9.6386,9.5018,9.6386,254800.0
2009-04-06 14:00:00,11.27,11.41,11.26,11.31,469700.0,9.6386,9.7584,9.6301,9.6728,469700.0
2009-04-06 14:30:00,11.31,11.44,11.25,11.43,533600.0,9.6728,9.784,9.6215,9.7755,533600.0
2009-04-06 15:00:00,11.42,11.49,11.33,11.44,590900.0,9.7669,9.8268,9.6899,9.784,590900.0
2009-04-06 15:30:00,11.44,11.61,11.43,11.56,820000.0,9.784,9.9294,9.7755,9.8866,820000.0
2009-04-07 09:30:00,11.25,11.34,10.91,11.04,549000.0,9.6215,9.6985,9.3307,9.4419,549000.0
2009-04-07 10:00:00,11.03,11.18,11.0,11.18,331800.0,9.4334,9.5616,9.4077,9.5616,331800.0
2009-04-07 10:30:00,11.18,11.22,11.04,11.05,306900.0,9.5616,9.5959,9.4419,9.4505,306900.0
2009-04-07 11:00:00,11.04,11.11,11.0,11.08,273900.0,9.4419,9.5018,9.4077,9.4761,273900.0
2009-04-07 11:30:00,11.08,11.11,10.98,11.07,232500.0,9.4761,9.5018,9.3906,9.4676,232500.0
2009-04-07 12:00:00,11.07,11.15,11.02,11.09,290100.0,9.4676,9.536,9.4248,9.4847,290100.0
2009-04-07 12:30:00,11.09,11.09,11.01,11.03,171800.0,9.4847,9.4847,9.4163,9.4334,171800.0
2009-04-07 13:00:00,11.02,11.03,10.87,10.88,262200.0,9.4248,9.4334,9.2965,9.3051,262200.0
2009-04-07 13:30:00,10.87,10.88,10.77,10.79,245800.0,9.2965,9.3051,9.211,9.2281,245800.0
2009-04-07 14:00:00,10.8,10.87,10.76,10.84,434400.0,9.2367,9.2965,9.2024,9.2709,434400.0
2009-04-07 14:30:00,10.84,10.88,10.73,10.87,474400.0,9.2709,9.3051,9.1768,9.2965,474400.0
2009-04-07 15:00:00,10.88,10.94,10.8,10.85,503700.0,9.3051,9.3564,9.2367,9.2794,503700.0
2009-04-07 15:30:00,10.86,10.98,10.75,10.77,1194300.0,9.288,9.3906,9.1939,9.211,1194300.0
2009-04-08 09:30:00,10.55,10.6,9.75,10.29,9738200.0,9.0228,9.0656,8.3386,8.8005,9738200.0
2009-04-08 10:00:00,10.3,10.37,9.63,9.69,4893600.0,8.809,8.8689,8.236,8.2873,4893600.0
2009-04-08 10:30:00,9.69,9.9,9.58,9.89,2668000.0,8.2873,8.4669,8.1933,8.4584,2668000.0
2009-04-08 11:00:00,9.89,10.04,9.79,9.79,1713000.0,8.4584,8.5867,8.3729,8.3729,1713000.0
2009-04-08 11:30:00,9.78,9.93,9.66,9.69,2514600.0,8.3643,8.4926,8.2617,8.2873,2514600.0
2009-04-08 12:00:00,9.69,9.74,9.55,9.67,2416000.0,8.2873,8.3301,8.1676,8.2702,2416000.0
2009-04-08 12:30:00,9.67,9.78,9.6,9.71,1436000.0,8.2702,8.3643,8.2104,8.3044,1436000.0
2009-04-08 13:00:00,9.7,9.7,9.51,9.54,1214300.0,8.2959,8.2959,8.1334,8.159,1214300.0
2009-04-08 13:30:00,9.53,9.6,9.43,9.56,1506300.0,8.1505,8.2104,8.065,8.1762,1506300.0
2009-04-08 14:00:00,9.57,9.66,9.52,9.54,1513900.0,8.1847,8.2617,8.1419,8.159,1513900.0
2009-04-08 14:30:00,9.53,9.6,9.38,9.48,1391900.0,8.1505,8.2104,8.0222,8.1077,1391900.0
2009-04-08 15:00:00,9.48,9.62,9.33,9.54,2082200.0,8.1077,8.2275,7.9794,8.159,2082200.0
2009-04-08 15:30:00,9.54,9.66,9.51,9.61,2209300.0,8.159,8.2617,8.1334,8.2189,2209300.0
2009-04-09 09:30:00,9.92,10.22,9.67,10.22,2559000.0,8.484,8.7406,8.2702,8.7406,2559000.0
2009-04-09 10:00:00,10.21,10.36,10.21,10.26,2131300.0,8.7321,8.8603,8.7321,8.7748,2131300.0
2009-04-09 10:30:00,10.27,10.28,9.97,9.97,899400.0,8.7834,8.7919,8.5268,8.5268,899400.0
2009-04-09 11:00:00,9.97,10.02,9.92,9.99,724800.0,8.5268,8.5696,8.484,8.5439,724800.0
2009-04-09 11:30:00,9.99,10.0,9.86,9.87,515400.0,8.5439,8.5525,8.4327,8.4413,515400.0
2009-04-09 12:00:00,9.87,10.08,9.85,10.08,712400.0,8.4413,8.6209,8.4242,8.6209,712400.0
2009-04-09 12:30:00,10.08,10.1,9.98,10.06,475300.0,8.6209,8.638,8.5354,8.6038,475300.0
2009-04-09 13:00:00,10.05,10.24,10.0,10.11,734200.0,8.5952,8.7577,8.5525,8.6465,734200.0
2009-04-09 13:30:00,10.11,10.16,10.11,10.14,374300.0,8.6465,8.6893,8.6465,8.6722,374300.0
2009-04-09 14:00:00,10.14,10.24,9.95,10.04,1065400.0,8.6722,8.7577,8.5097,8.5867,1065400.0
2009-04-09 14:30:00,10.04,10.1,9.98,10.06,992400.0,8.5867,8.638,8.5354,8.6038,992400.0
2009-04-09 15:00:00,10.06,10.11,10.0,10.01,1088400.0,8.6038,8.6465,8.5525,8.561,1088400.0
2009-04-09 15:30:00,10.01,10.11,9.98,10.11,1366100.0,8.561,8.6465,8.5354,8.6465,1366100.0
2009-04-13 09:30:00,9.87,10.05,9.82,9.94,673700.0,8.4413,8.5952,8.3985,8.5011,673700.0
2009-04-13 10:00:00,9.94,10.26,9.9,10.23,644400.0,8.5011,8.7748,8.4669,8.7492,644400.0
2009-04-13 10:30:00,10.22,10.25,9.99,10.09,550500.0,8.7406,8.7663,8.5439,8.6294,550500.0
2009-04-13 11:00:00,10.09,10.1,10.0,10.06,512100.0,8.6294,8.638,8.5525,8.6038,512100.0
2009-04-13 11:30:00,10.06,10.07,9.97,10.01,387700.0,8.6038,8.6123,8.5268,8.561,387700.0
2009-04-13 12:00:00,10.01,10.15,9.99,10.09,394900.0,8.561,8.6807,8.5439,8.6294,394900.0
2009-04-13 12:30:00,10.09,10.16,10.09,10.13,182700.0,8.6294,8.6893,8.6294,8.6636,182700.0
2009-04-13 13:00:00,10.12,10.13,10.09,10.09,409900.0,8.6551,8.6636,8.6294,8.6294,409900.0
2009-04-13 13:30:00,10.09,10.14,10.09,10.11,241700.0,8.6294,8.6722,8.6294,8.6465,241700.0
2009-04-13 14:00:00,10.11,10.26,10.11,10.21,374900.0,8.6465,8.7748,8.6465,8.7321,374900.0
2009-04-13 14:30:00,10.21,10.26,10.17,10.17,1114100.0,8.7321,8.7748,8.6979,8.6979,1114100.0
2009-04-13 15:00:00,10.17,10.26,10.14,10.22,467400.0,8.6979,8.7748,8.6722,8.7406,467400.0
2009-04-13 15:30:00,10.22,10.31,10.18,10.2,1066600.0,8.7406,8.8176,8.7064,8.7235,1066600.0
2009-04-14 09:30:00,10.07,10.33,9.92,10.31,701700.0,8.6123,8.8347,8.484,8.8176,701700.0
2009-04-14 10:00:00,10.31,10.42,10.28,10.42,867800.0,8.8176,8.9117,8.7919,8.9117,867800.0
2009-04-14 10:30:00,10.42,10.54,10.42,10.53,634800.0,8.9117,9.0143,8.9117,9.0057,634800.0
2009-04-14 11:00:00,10.54,10.54,10.44,10.46,877500.0,9.0143,9.0143,8.9288,8.9459,877500.0
2009-04-14 11:30:00,10.47,10.52,10.4,10.41,1027400.0,8.9544,8.9972,8.8946,8.9031,1027400.0
2009-04-14 12:00:00,10.41,10.5,10.24,10.5,779800.0,8.9031,8.9801,8.7577,8.9801,779800.0
2009-04-14 12:30:00,10.3,10.31,10.07,10.1,546400.0,8.809,8.8176,8.6123,8.638,546400.0
2009-04-14 13:00:00,10.1,10.19,10.03,10.19,494800.0,8.638,8.715,8.5781,8.715,494800.0
2009-04-14 13:30:00,10.19,10.23,10.1,10.16,359700.0,8.715,8.7492,8.638,8.6893,359700.0
2009-04-14 14:00:00,10.16,10.26,10.1,10.23,358400.0,8.6893,8.7748,8.638,8.7492,358400.0
2009-04-14 14:30:00,10.23,10.29,10.17,10.29,415700.0,8.7492,8.8005,8.6979,8.8005,415700.0
2009-04-14 15:00:00,10.29,10.32,10.2,10.23,603400.0,8.8005,8.8261,8.7235,8.7492,603400.0
2009-04-14 15:30:00,10.23,10.28,10.15,10.18,804300.0,8.7492,8.7919,8.6807,8.7064,804300.0
2009-04-15 09:30:00,10.09,10.76,10.0,10.65,1141500.0,8.6294,9.2024,8.5525,9.1084,1141500.0
2009-04-15 10:00:00,10.66,11.1,10.64,11.0,1379000.0,9.1169,9.4932,9.0998,9.4077,1379000.0
2009-04-15 10:30:00,11.0,11.01,10.83,10.83,1016000.0,9.4077,9.4163,9.2623,9.2623,1016000.0
2009-04-15 11:00:00,10.83,10.99,10.77,10.77,813800.0,9.2623,9.3992,9.211,9.211,813800.0
2009-04-15 11:30:00,10.78,10.83,10.68,10.69,992100.0,9.2196,9.2623,9.134,9.1426,992100.0
2009-04-15 12:00:00,10.7,10.79,10.64,10.72,907500.0,9.1511,9.2281,9.0998,9.1682,907500.0
2009-04-15 12:30:00,10.71,10.79,10.68,10.78,856000.0,9.1597,9.2281,9.134,9.2196,856000.0
2009-04-15 13:00:00,10.78,10.85,10.65,10.69,1176000.0,9.2196,9.2794,9.1084,9.1426,1176000.0
2009-04-15 13:30:00,10.69,10.77,10.46,10.57,613900.0,9.1426,9.211,8.9459,9.0399,613900.0
2009-04-15 14:00:00,10.57,10.68,10.56,10.61,891900.0,9.0399,9.134,9.0314,9.0742,891900.0
2009-04-15 14:30:00,10.61,10.64,10.45,10.55,591300.0,9.0742,9.0998,8.9373,9.0228,591300.0
2009-04-15 15:00:00,10.56,10.7,10.54,10.62,562000.0,9.0314,9.1511,9.0143,9.0827,562000.0
2009-04-15 15:30:00,10.62,10.75,10.62,10.74,1286700.0,9.0827,9.1939,9.0827,9.1853,1286700.0
2009-04-16 09:30:00,11.0,11.15,10.62,10.75,1352300.0,9.4077,9.536,9.0827,9.1939,1352300.0
2009-04-16 10:00:00,10.75,10.81,10.6,10.74,721800.0,9.1939,9.2452,9.0656,9.1853,721800.0
2009-04-16 10:30:00,10.75,10.85,10.68,10.73,547800.0,9.1939,9.2794,9.134,9.1768,547800.0
2009-04-16 11:00:00,10.73,10.92,10.71,10.9,816600.0,9.1768,9.3393,9.1597,9.3222,816600.0
2009-04-16 11:30:00,10.91,10.99,10.83,10.94,601300.0,9.3307,9.3992,9.2623,9.3564,601300.0
2009-04-16 12:00:00,10.93,11.01,10.9,11.0,574400.0,9.3478,9.4163,9.3222,9.4077,574400.0
2009-04-16 12:30:00,10.99,11.06,10.93,11.06,605100.0,9.3992,9.459,9.3478,9.459,605100.0
2009-04-16 13:00:00,11.06,11.1,11.0,11.03,588400.0,9.459,9.4932,9.4077,9.4334,588400.0
2009-04-16 13:30:00,11.02,11.03,10.88,10.96,318600.0,9.4248,9.4334,9.3051,9.3735,318600.0
2009-04-16 14:00:00,10.97,11.22,10.96,11.21,467800.0,9.382,9.5959,9.3735,9.5873,467800.0
2009-04-16 14:30:00,11.21,11.32,11.17,11.27,512200.0,9.5873,9.6814,9.5531,9.6386,512200.0
2009-04-16 15:00:00,11.26,11.31,11.17,11.24,1020400.0,9.6301,9.6728,9.5531,9.613,1020400.0
2009-04-16 15:30:00,11.23,11.27,11.15,11.19,1618800.0,9.6044,9.6386,9.536,9.5702,1618800.0
2009-04-17 09:30:00,11.21,11.5,11.16,11.46,1210900.0,9.5873,9.8353,9.5445,9.8011,1210900.0
2009-04-17 10:00:00,11.48,11.55,11.43,11.46,570500.0,9.8182,9.8781,9.7755,9.8011,570500.0
2009-04-17 10:30:00,11.45,11.54,11.34,11.53,632200.0,9.7926,9.8695,9.6985,9.861,632200.0
2009-04-17 11:00:00,11.53,11.55,11.45,11.47,381500.0,9.861,9.8781,9.7926,9.8097,381500.0
2009-04-17 11:30:00,11.46,11.7,11.44,11.69,701700.0,9.8011,10.0064,9.784,9.9978,701700.0
2009-04-17 12:00:00,11.69,11.77,11.65,11.76,578000.0,9.9978,10.0662,9.9636,10.0577,578000.0
2009-04-17 12:30:00,11.76,11.86,11.7,11.85,548000.0,10.0577,10.1432,10.0064,10.1347,548000.0
2009-04-17 13:00:00,11.84,11.93,11.83,11.9,310800.0,10.1261,10.2031,10.1176,10.1774,310800.0
2009-04-17 13:30:00,11.89,11.94,11.81,11.81,362200.0,10.1689,10.2116,10.1005,10.1005,362200.0
2009-04-17 14:00:00,11.81,11.89,11.75,11.82,619000.0,10.1005,10.1689,10.0491,10.109,619000.0
2009-04-17 14:30:00,11.82,11.84,11.61,11.61,1069600.0,10.109,10.1261,9.9294,9.9294,1069600.0
2009-04-17 15:00:00,11.61,11.81,11.6,11.8,671900.0,9.9294,10.1005,9.9209,10.0919,671900.0
2009-04-17 15:30:00,11.8,11.81,11.59,11.63,1668000.0,10.0919,10.1005,9.9123,9.9465,1668000.0
2009-04-20 09:30:00,11.21,11.41,11.01,11.15,720300.0,9.5873,9.7584,9.4163,9.536,720300.0
2009-04-20 10:00:00,11.15,11.15,10.87,10.97,497900.0,9.536,9.536,9.2965,9.382,497900.0
2009-04-20 10:30:00,10.98,10.98,10.75,10.84,420600.0,9.3906,9.3906,9.1939,9.2709,420600.0
2009-04-20 11:00:00,10.84,10.87,10.75,10.76,566400.0,9.2709,9.2965,9.1939,9.2024,566400.0
2009-04-20 11:30:00,10.77,10.84,10.7,10.74,704000.0,9.211,9.2709,9.1511,9.1853,704000.0
2009-04-20 12:00:00,10.74,10.79,10.62,10.64,665300.0,9.1853,9.2281,9.0827,9.0998,665300.0
2009-04-20 12:30:00,10.64,10.7,10.61,10.7,163400.0,9.0998,9.1511,9.0742,9.1511,163400.0
2009-04-20 13:00:00,10.7,10.7,10.59,10.62,192500.0,9.1511,9.1511,9.0571,9.0827,192500.0
2009-04-20 13:30:00,10.61,10.7,10.61,10.69,303300.0,9.0742,9.1511,9.0742,9.1426,303300.0
2009-04-20 14:00:00,10.69,10.69,10.62,10.66,257100.0,9.1426,9.1426,9.0827,9.1169,257100.0
2009-04-20 14:30:00,10.66,10.7,10.6,10.61,393600.0,9.1169,9.1511,9.0656,9.0742,393600.0
2009-04-20 15:00:00,10.61,10.65,10.57,10.61,578700.0,9.0742,9.1084,9.0399,9.0742,578700.0
2009-04-20 15:30:00,10.6,10.77,10.6,10.67,1781500.0,9.0656,9.211,9.0656,9.1255,1781500.0
2009-04-21 09:30:00,10.44,11.03,10.34,10.77,625700.0,8.9288,9.4334,8.8432,9.211,625700.0
2009-04-21 10:00:00,10.75,10.83,10.52,10.56,413500.0,9.1939,9.2623,8.9972,9.0314,413500.0
2009-04-21 10:30:00,10.55,10.59,10.4,10.53,970300.0,9.0228,9.0571,8.8946,9.0057,970300.0
2009-04-21 11:00:00,10.53,10.89,10.5,10.79,1089400.0,9.0057,9.3136,8.9801,9.2281,1089400.0
2009-04-21 11:30:00,10.79,10.92,10.77,10.89,543900.0,9.2281,9.3393,9.211,9.3136,543900.0
2009-04-21 12:00:00,10.89,11.05,10.86,10.99,425400.0,9.3136,9.4505,9.288,9.3992,425400.0
2009-04-21 12:30:00,11.0,11.06,10.88,10.9,485200.0,9.4077,9.459,9.3051,9.3222,485200.0
2009-04-21 13:00:00,10.9,10.98,10.85,10.88,556700.0,9.3222,9.3906,9.2794,9.3051,556700.0
2009-04-21 13:30:00,10.88,10.99,10.85,10.92,561700.0,9.3051,9.3992,9.2794,9.3393,561700.0
2009-04-21 14:00:00,10.91,10.99,10.79,10.93,495700.0,9.3307,9.3992,9.2281,9.3478,495700.0
2009-04-21 14:30:00,10.93,11.04,10.9,10.96,553700.0,9.3478,9.4419,9.3222,9.3735,553700.0
2009-04-21 15:00:00,10.96,11.14,10.94,11.0,1089200.0,9.3735,9.5274,9.3564,9.4077,1089200.0
2009-04-21 15:30:00,11.01,11.09,10.9,11.06,1301400.0,9.4163,9.4847,9.3222,9.459,1301400.0
2009-04-22 09:30:00,10.93,11.15,10.66,11.11,623500.0,9.3478,9.536,9.1169,9.5018,623500.0
2009-04-22 10:00:00,11.11,11.7,11.11,11.68,998100.0,9.5018,10.0064,9.5018,9.9893,998100.0
2009-04-22 10:30:00,11.66,11.7,11.5,11.52,778900.0,9.9722,10.0064,9.8353,9.8524,778900.0
2009-04-22 11:00:00,11.51,11.76,11.51,11.76,596100.0,9.8439,10.0577,9.8439,10.0577,596100.0
2009-04-22 11:30:00,11.77,11.89,11.76,11.89,500500.0,10.0662,10.1689,10.0577,10.1689,500500.0
2009-04-22 12:00:00,11.89,11.89,11.65,11.65,384300.0,10.1689,10.1689,9.9636,9.9636,384300.0
2009-04-22 12:30:00,11.65,11.66,11.33,11.39,421200.0,9.9636,9.9722,9.6899,9.7413,421200.0
2009-04-22 13:00:00,11.38,11.44,11.31,11.39,482000.0,9.7327,9.784,9.6728,9.7413,482000.0
2009-04-22 13:30:00,11.4,11.48,11.28,11.28,368500.0,9.7498,9.8182,9.6472,9.6472,368500.0
2009-04-22 14:00:00,11.28,11.43,11.24,11.27,763300.0,9.6472,9.7755,9.613,9.6386,763300.0
2009-04-22 14:30:00,11.27,11.5,11.25,11.29,774500.0,9.6386,9.8353,9.6215,9.6557,774500.0
2009-04-22 15:00:00,11.29,11.48,11.24,11.33,1058600.0,9.6557,9.8182,9.613,9.6899,1058600.0
2009-04-22 15:30:00,11.33,11.38,11.03,11.03,1787200.0,9.6899,9.7327,9.4334,9.4334,1787200.0
2009-04-23 09:30:00,11.19,11.49,11.1,11.14,720800.0,9.5702,9.8268,9.4932,9.5274,720800.0
2009-04-23 10:00:00,11.13,11.13,10.55,10.65,1304500.0,9.5189,9.5189,9.0228,9.1084,1304500.0
2009-04-23 10:30:00,10.65,10.73,10.46,10.47,820200.0,9.1084,9.1768,8.9459,8.9544,820200.0
2009-04-23 11:00:00,10.47,10.48,10.25,10.28,729600.0,8.9544,8.963,8.7663,8.7919,729600.0
2009-04-23 11:30:00,10.28,10.35,10.15,10.34,478600.0,8.7919,8.8518,8.6807,8.8432,478600.0
2009-04-23 12:00:00,10.34,10.6,10.29,10.6,388900.0,8.8432,9.0656,8.8005,9.0656,388900.0
2009-04-23 12:30:00,10.6,10.73,10.51,10.72,473500.0,9.0656,9.1768,8.9886,9.1682,473500.0
2009-04-23 13:00:00,10.72,10.89,10.7,10.79,974900.0,9.1682,9.3136,9.1511,9.2281,974900.0
2009-04-23 13:30:00,10.79,10.81,10.58,10.7,487500.0,9.2281,9.2452,9.0485,9.1511,487500.0
2009-04-23 14:00:00,10.71,10.88,10.64,10.86,456800.0,9.1597,9.3051,9.0998,9.288,456800.0
2009-04-23 14:30:00,10.86,11.07,10.82,10.99,619700.0,9.288,9.4676,9.2538,9.3992,619700.0
2009-04-23 15:00:00,11.0,11.09,10.86,11.04,1233600.0,9.4077,9.4847,9.288,9.4419,1233600.0
2009-04-23 15:30:00,11.03,11.22,10.95,11.17,1458100.0,9.4334,9.5959,9.3649,9.5531,1458100.0
2009-04-24 09:30:00,11.19,11.5,11.18,11.5,614500.0,9.5702,9.8353,9.5616,9.8353,614500.0
2009-04-24 10:00:00,11.5,11.69,11.29,11.44,982600.0,9.8353,9.9978,9.6557,9.784,982600.0
2009-04-24 10:30:00,11.45,11.52,11.33,11.45,513500.0,9.7926,9.8524,9.6899,9.7926,513500.0
2009-04-24 11:00:00,11.45,11.7,11.4,11.7,449700.0,9.7926,10.0064,9.7498,10.0064,449700.0
2009-04-24 11:30:00,11.7,11.83,11.69,11.81,574900.0,10.0064,10.1176,9.9978,10.1005,574900.0
2009-04-24 12:00:00,11.81,11.82,11.72,11.8,514400.0,10.1005,10.109,10.0235,10.0919,514400.0
2009-04-24 12:30:00,11.79,12.02,11.79,12.0,774300.0,10.0833,10.2801,10.0833,10.263,774300.0
2009-04-24 13:00:00,12.0,12.05,11.96,12.01,497900.0,10.263,10.3057,10.2287,10.2715,497900.0
2009-04-24 13:30:00,12.02,12.05,11.94,12.0,528800.0,10.2801,10.3057,10.2116,10.263,528800.0
2009-04-24 14:00:00,12.0,12.05,11.66,11.92,1354100.0,10.263,10.3057,9.9722,10.1945,1354100.0
2009-04-24 14:30:00,11.93,12.19,11.9,12.18,917900.0,10.2031,10.4254,10.1774,10.4169,917900.0
2009-04-24 15:00:00,12.18,12.2,12.04,12.06,801200.0,10.4169,10.434,10.2972,10.3143,801200.0
2009-04-24 15:30:00,12.06,12.12,11.91,11.98,1360800.0,10.3143,10.3656,10.186,10.2458,1360800.0
2009-04-27 09:30:00,11.75,12.12,11.75,12.04,739400.0,10.0491,10.3656,10.0491,10.2972,739400.0
2009-04-27 10:00:00,12.04,12.1,11.69,11.94,1155200.0,10.2972,10.3485,9.9978,10.2116,1155200.0
2009-04-27 10:30:00,11.93,12.33,11.91,12.29,1273300.0,10.2031,10.5452,10.186,10.511,1273300.0
2009-04-27 11:00:00,12.3,12.45,12.29,12.39,664000.0,10.5195,10.6478,10.511,10.5965,664000.0
2009-04-27 11:30:00,12.39,12.41,12.28,12.32,345800.0,10.5965,10.6136,10.5024,10.5366,345800.0
2009-04-27 12:00:00,12.33,12.4,12.22,12.28,484800.0,10.5452,10.605,10.4511,10.5024,484800.0
2009-04-27 12:30:00,12.26,12.3,12.0,12.07,421000.0,10.4853,10.5195,10.263,10.3228,421000.0
2009-04-27 13:00:00,12.08,12.08,11.85,11.91,369700.0,10.3314,10.3314,10.1347,10.186,369700.0
2009-04-27 13:30:00,11.93,11.94,11.83,11.9,371400.0,10.2031,10.2116,10.1176,10.1774,371400.0
2009-04-27 14:00:00,11.9,11.97,11.83,11.96,428500.0,10.1774,10.2373,10.1176,10.2287,428500.0
2009-04-27 14:30:00,11.96,12.08,11.94,11.98,367200.0,10.2287,10.3314,10.2116,10.2458,367200.0
2009-04-27 15:00:00,11.98,12.02,11.82,11.97,545600.0,10.2458,10.2801,10.109,10.2373,545600.0
2009-04-27 15:30:00,11.96,12.07,11.9,11.96,1224800.0,10.2287,10.3228,10.1774,10.2287,1224800.0
2009-04-28 09:30:00,11.66,11.71,11.42,11.48,1185500.0,9.9722,10.0149,9.7669,9.8182,1185500.0
2009-04-28 10:00:00,11.48,11.71,11.48,11.56,1047700.0,9.8182,10.0149,9.8182,9.8866,1047700.0
2009-04-28 10:30:00,11.56,11.61,11.46,11.47,622100.0,9.8866,9.9294,9.8011,9.8097,622100.0
2009-04-28 11:00:00,11.47,11.56,11.43,11.47,500500.0,9.8097,9.8866,9.7755,9.8097,500500.0
2009-04-28 11:30:00,11.47,11.48,11.29,11.4,384100.0,9.8097,9.8182,9.6557,9.7498,384100.0
2009-04-28 12:00:00,11.4,11.62,11.4,11.55,610100.0,9.7498,9.938,9.7498,9.8781,610100.0
2009-04-28 12:30:00,11.56,11.68,11.55,11.6,387100.0,9.8866,9.9893,9.8781,9.9209,387100.0
2009-04-28 13:00:00,11.6,11.7,11.55,11.59,439900.0,9.9209,10.0064,9.8781,9.9123,439900.0
2009-04-28 13:30:00,11.58,11.65,11.49,11.57,419800.0,9.9037,9.9636,9.8268,9.8952,419800.0
2009-04-28 14:00:00,11.57,11.73,11.55,11.7,593100.0,9.8952,10.032,9.8781,10.0064,593100.0
2009-04-28 14:30:00,11.71,11.77,11.58,11.65,580400.0,10.0149,10.0662,9.9037,9.9636,580400.0
2009-04-28 15:00:00,11.65,11.73,11.56,11.57,658300.0,9.9636,10.032,9.8866,9.8952,658300.0
2009-04-28 15:30:00,11.56,11.61,11.47,11.51,973200.0,9.8866,9.9294,9.8097,9.8439,973200.0
2009-04-29 09:30:00,11.93,11.93,11.49,11.63,698200.0,10.2031,10.2031,9.8268,9.9465,698200.0
2009-04-29 10:00:00,11.63,11.93,11.62,11.9,607400.0,9.9465,10.2031,9.938,10.1774,607400.0
2009-04-29 10:30:00,11.91,11.96,11.84,11.93,630500.0,10.186,10.2287,10.1261,10.2031,630500.0
2009-04-29 11:00:00,11.93,12.0,11.88,12.0,525100.0,10.2031,10.263,10.1603,10.263,525100.0
2009-04-29 11:30:00,12.01,12.06,11.96,12.05,466500.0,10.2715,10.3143,10.2287,10.3057,466500.0
2009-04-29 12:00:00,12.05,12.13,12.0,12.06,455400.0,10.3057,10.3741,10.263,10.3143,455400.0
2009-04-29 12:30:00,12.05,12.11,11.97,12.03,293900.0,10.3057,10.357,10.2373,10.2886,293900.0
2009-04-29 13:00:00,12.03,12.19,12.03,12.17,344100.0,10.2886,10.4254,10.2886,10.4083,344100.0
2009-04-29 13:30:00,12.18,12.19,12.14,12.16,299800.0,10.4169,10.4254,10.3827,10.3998,299800.0
2009-04-29 14:00:00,12.16,12.18,11.78,12.1,742500.0,10.3998,10.4169,10.0748,10.3485,742500.0
2009-04-29 14:30:00,12.1,12.18,11.95,12.04,695900.0,10.3485,10.4169,10.2202,10.2972,695900.0
2009-04-29 15:00:00,12.05,12.05,11.72,11.78,668500.0,10.3057,10.3057,10.0235,10.0748,668500.0
2009-04-29 15:30:00,11.78,11.93,11.75,11.87,1251900.0,10.0748,10.2031,10.0491,10.1518,1251900.0
2009-04-30 09:30:00,12.11,12.25,11.81,11.82,887200.0,10.357,10.4768,10.1005,10.109,887200.0
2009-04-30 10:00:00,11.82,11.91,11.77,11.85,1019500.0,10.109,10.186,10.0662,10.1347,1019500.0
2009-04-30 10:30:00,11.85,11.85,11.67,11.67,1013000.0,10.1347,10.1347,9.9807,9.9807,1013000.0
2009-04-30 11:00:00,11.68,11.82,11.56,11.75,979600.0,9.9893,10.109,9.8866,10.0491,979600.0
2009-04-30 11:30:00,11.75,11.8,11.67,11.69,561400.0,10.0491,10.0919,9.9807,9.9978,561400.0
2009-04-30 12:00:00,11.69,11.87,11.58,11.87,874600.0,9.9978,10.1518,9.9037,10.1518,874600.0
2009-04-30 12:30:00,11.88,11.88,11.52,11.6,846300.0,10.1603,10.1603,9.8524,9.9209,846300.0
2009-04-30 13:00:00,11.6,11.64,11.38,11.48,473800.0,9.9209,9.9551,9.7327,9.8182,473800.0
2009-04-30 13:30:00,11.48,11.57,11.47,11.48,436000.0,9.8182,9.8952,9.8097,9.8182,436000.0
2009-04-30 14:00:00,11.47,11.64,11.44,11.56,766900.0,9.8097,9.9551,9.784,9.8866,766900.0
2009-04-30 14:30:00,11.55,11.67,11.47,11.67,635300.0,9.8781,9.9807,9.8097,9.9807,635300.0
2009-04-30 15:00:00,11.67,11.69,11.41,11.51,1074300.0,9.9807,9.9978,9.7584,9.8439,1074300.0
2009-04-30 15:30:00,11.51,11.65,11.47,11.52,1277000.0,9.8439,9.9636,9.8097,9.8524,1277000.0
2009-05-01 09:30:00,11.38,11.7,11.22,11.32,508300.0,9.7327,10.0064,9.5959,9.6814,508300.0
2009-05-01 10:00:00,11.32,11.39,11.12,11.15,588800.0,9.6814,9.7413,9.5103,9.536,588800.0
2009-05-01 10:30:00,11.15,11.24,11.04,11.09,473200.0,9.536,9.613,9.4419,9.4847,473200.0
2009-05-01 11:00:00,11.09,11.18,11.07,11.15,348400.0,9.4847,9.5616,9.4676,9.536,348400.0
2009-05-01 11:30:00,11.15,11.17,11.02,11.04,240100.0,9.536,9.5531,9.4248,9.4419,240100.0
2009-05-01 12:00:00,11.04,11.09,10.98,11.01,404200.0,9.4419,9.4847,9.3906,9.4163,404200.0
2009-05-01 12:30:00,11.0,11.24,10.99,11.21,424500.0,9.4077,9.613,9.3992,9.5873,424500.0
2009-05-01 13:00:00,11.21,11.31,11.18,11.31,508300.0,9.5873,9.6728,9.5616,9.6728,508300.0
2009-05-01 13:30:00,11.31,11.44,11.27,11.35,755300.0,9.6728,9.784,9.6386,9.707,755300.0
2009-05-01 14:00:00,11.35,11.4,11.25,11.25,407400.0,9.707,9.7498,9.6215,9.6215,407400.0
2009-05-01 14:30:00,11.25,11.26,11.11,11.12,555800.0,9.6215,9.6301,9.5018,9.5103,555800.0
2009-05-01 15:00:00,11.13,11.21,11.0,11.02,645000.0,9.5189,9.5873,9.4077,9.4248,645000.0
2009-05-01 15:30:00,11.03,11.14,10.95,11.13,911700.0,9.4334,9.5274,9.3649,9.5189,911700.0
2009-05-04 09:30:00,11.49,11.57,11.25,11.57,680500.0,9.8268,9.8952,9.6215,9.8952,680500.0
2009-05-04 10:00:00,11.57,11.8,11.55,11.73,1112000.0,9.8952,10.0919,9.8781,10.032,1112000.0
2009-05-04 10:30:00,11.73,11.83,11.7,11.8,503400.0,10.032,10.1176,10.0064,10.0919,503400.0
2009-05-04 11:00:00,11.81,11.99,11.81,11.91,606600.0,10.1005,10.2544,10.1005,10.186,606600.0
2009-05-04 11:30:00,11.91,11.96,11.84,11.88,314400.0,10.186,10.2287,10.1261,10.1603,314400.0
2009-05-04 12:00:00,11.89,11.98,11.79,11.85,372500.0,10.1689,10.2458,10.0833,10.1347,372500.0
2009-05-04 12:30:00,11.85,11.96,11.83,11.95,483200.0,10.1347,10.2287,10.1176,10.2202,483200.0
2009-05-04 13:00:00,11.94,12.07,11.94,12.01,367600.0,10.2116,10.3228,10.2116,10.2715,367600.0
2009-05-04 13:30:00,12.02,12.12,12.01,12.09,343300.0,10.2801,10.3656,10.2715,10.3399,343300.0
2009-05-04 14:00:00,12.09,12.11,11.96,12.1,441600.0,10.3399,10.357,10.2287,10.3485,441600.0
2009-05-04 14:30:00,12.1,12.18,12.04,12.06,475800.0,10.3485,10.4169,10.2972,10.3143,475800.0
2009-05-04 15:00:00,12.06,12.25,12.05,12.1,708800.0,10.3143,10.4768,10.3057,10.3485,708800.0
2009-05-04 15:30:00,12.1,12.21,11.98,12.15,1283400.0,10.3485,10.4426,10.2458,10.3912,1283400.0
2009-05-05 09:30:00,12.15,12.4,11.9,12.06,1289800.0,10.3912,10.605,10.1774,10.3143,1289800.0
2009-05-05 10:00:00,12.06,12.4,12.05,12.25,1305400.0,10.3143,10.605,10.3057,10.4768,1305400.0
2009-05-05 10:30:00,12.24,12.24,11.84,11.84,696000.0,10.4682,10.4682,10.1261,10.1261,696000.0
2009-05-05 11:00:00,11.85,11.97,11.82,11.89,722100.0,10.1347,10.2373,10.109,10.1689,722100.0
2009-05-05 11:30:00,11.89,12.14,11.88,12.08,387900.0,10.1689,10.3827,10.1603,10.3314,387900.0
2009-05-05 12:00:00,12.09,12.27,12.05,12.25,358600.0,10.3399,10.4939,10.3057,10.4768,358600.0
2009-05-05 12:30:00,12.25,12.25,12.03,12.12,416400.0,10.4768,10.4768,10.2886,10.3656,416400.0
2009-05-05 13:00:00,12.11,12.19,12.07,12.1,311400.0,10.357,10.4254,10.3228,10.3485,311400.0
2009-05-05 13:30:00,12.09,12.1,11.92,11.92,570300.0,10.3399,10.3485,10.1945,10.1945,570300.0
2009-05-05 14:00:00,11.92,12.11,11.89,12.01,727500.0,10.1945,10.357,10.1689,10.2715,727500.0
2009-05-05 14:30:00,12.01,12.25,11.99,12.15,879400.0,10.2715,10.4768,10.2544,10.3912,879400.0
2009-05-05 15:00:00,12.16,12.3,12.11,12.28,1107700.0,10.3998,10.5195,10.357,10.5024,1107700.0
2009-05-05 15:30:00,12.29,12.4,12.23,12.3,1520400.0,10.511,10.605,10.4597,10.5195,1520400.0
2009-05-06 09:30:00,12.07,12.16,11.03,11.16,3169300.0,10.3228,10.3998,9.4334,9.5445,3169300.0
2009-05-06 10:00:00,11.16,11.21,10.75,10.76,4234700.0,9.5445,9.5873,9.1939,9.2024,4234700.0
2009-05-06 10:30:00,10.76,10.95,10.58,10.77,3564600.0,9.2024,9.3649,9.0485,9.211,3564600.0
2009-05-06 11:00:00,10.77,10.78,10.5,10.56,2156100.0,9.211,9.2196,8.9801,9.0314,2156100.0
2009-05-06 11:30:00,10.57,10.81,10.55,10.8,1636100.0,9.0399,9.2452,9.0228,9.2367,1636100.0
2009-05-06 12:00:00,10.8,11.11,10.79,11.09,2003400.0,9.2367,9.5018,9.2281,9.4847,2003400.0
2009-05-06 12:30:00,11.08,11.15,11.0,11.0,1181200.0,9.4761,9.536,9.4077,9.4077,1181200.0
2009-05-06 13:00:00,11.0,11.07,10.87,10.93,1348900.0,9.4077,9.4676,9.2965,9.3478,1348900.0
2009-05-06 13:30:00,10.93,11.15,10.87,11.14,1364300.0,9.3478,9.536,9.2965,9.5274,1364300.0
2009-05-06 14:00:00,11.14,11.36,11.11,11.33,1473300.0,9.5274,9.7156,9.5018,9.6899,1473300.0
2009-05-06 14:30:00,11.33,11.42,11.14,11.21,1458400.0,9.6899,9.7669,9.5274,9.5873,1458400.0
2009-05-06 15:00:00,11.21,11.32,11.06,11.14,1533200.0,9.5873,9.6814,9.459,9.5274,1533200.0
2009-05-06 15:30:00,11.14,11.37,11.13,11.32,3460000.0,9.5274,9.7241,9.5189,9.6814,3460000.0
2009-05-07 09:30:00,11.57,11.59,10.88,10.9,1189500.0,9.8952,9.9123,9.3051,9.3222,1189500.0
2009-05-07 10:00:00,10.9,10.98,10.74,10.75,1273900.0,9.3222,9.3906,9.1853,9.1939,1273900.0
2009-05-07 10:30:00,10.74,10.8,10.58,10.77,1008300.0,9.1853,9.2367,9.0485,9.211,1008300.0
2009-05-07 11:00:00,10.77,10.86,10.6,10.75,1017700.0,9.211,9.288,9.0656,9.1939,1017700.0
2009-05-07 11:30:00,10.75,10.76,10.65,10.7,838600.0,9.1939,9.2024,9.1084,9.1511,838600.0
2009-05-07 12:00:00,10.71,10.77,10.65,10.71,597300.0,9.1597,9.211,9.1084,9.1597,597300.0
2009-05-07 12:30:00,10.7,10.88,10.69,10.82,487800.0,9.1511,9.3051,9.1426,9.2538,487800.0
2009-05-07 13:00:00,10.83,10.83,10.6,10.61,588100.0,9.2623,9.2623,9.0656,9.0742,588100.0
2009-05-07 13:30:00,10.62,10.65,10.5,10.64,497700.0,9.0827,9.1084,8.9801,9.0998,497700.0
2009-05-07 14:00:00,10.64,10.77,10.57,10.76,798300.0,9.0998,9.211,9.0399,9.2024,798300.0
2009-05-07 14:30:00,10.75,10.88,10.69,10.84,792700.0,9.1939,9.3051,9.1426,9.2709,792700.0
2009-05-07 15:00:00,10.84,11.01,10.72,11.0,1761900.0,9.2709,9.4163,9.1682,9.4077,1761900.0
2009-05-07 15:30:00,10.99,11.06,10.86,10.91,1736500.0,9.3992,9.459,9.288,9.3307,1736500.0
2009-05-08 09:30:00,11.08,11.29,10.91,10.97,1036200.0,9.4761,9.6557,9.3307,9.382,1036200.0
2009-05-08 10:00:00,10.97,10.98,10.67,10.77,956600.0,9.382,9.3906,9.1255,9.211,956600.0
2009-05-08 10:30:00,10.77,10.91,10.74,10.8,830900.0,9.211,9.3307,9.1853,9.2367,830900.0
2009-05-08 11:00:00,10.8,11.03,10.8,11.02,541900.0,9.2367,9.4334,9.2367,9.4248,541900.0
2009-05-08 11:30:00,11.03,11.1,11.02,11.06,654800.0,9.4334,9.4932,9.4248,9.459,654800.0
2009-05-08 12:00:00,11.08,11.43,11.07,11.29,644700.0,9.4761,9.7755,9.4676,9.6557,644700.0
2009-05-08 12:30:00,11.29,11.38,11.23,11.36,532200.0,9.6557,9.7327,9.6044,9.7156,532200.0
2009-05-08 13:00:00,11.36,11.44,11.35,11.36,413200.0,9.7156,9.784,9.707,9.7156,413200.0
2009-05-08 13:30:00,11.36,11.41,11.32,11.35,507300.0,9.7156,9.7584,9.6814,9.707,507300.0
2009-05-08 14:00:00,11.35,11.46,11.35,11.44,964200.0,9.707,9.8011,9.707,9.784,964200.0
2009-05-08 14:30:00,11.44,11.53,11.44,11.5,558700.0,9.784,9.861,9.784,9.8353,558700.0
2009-05-08 15:00:00,11.51,11.54,11.39,11.49,782600.0,9.8439,9.8695,9.7413,9.8268,782600.0
2009-05-08 15:30:00,11.5,11.54,11.39,11.47,2106600.0,9.8353,9.8695,9.7413,9.8097,2106600.0
2009-05-11 09:30:00,11.24,11.24,10.88,10.94,653700.0,9.613,9.613,9.3051,9.3564,653700.0
2009-05-11 10:00:00,10.95,11.21,10.93,11.1,685400.0,9.3649,9.5873,9.3478,9.4932,685400.0
2009-05-11 10:30:00,11.1,11.41,11.0,11.27,735500.0,9.4932,9.7584,9.4077,9.6386,735500.0
2009-05-11 11:00:00,11.27,11.46,11.19,11.44,750500.0,9.6386,9.8011,9.5702,9.784,750500.0
2009-05-11 11:30:00,11.45,11.47,11.27,11.29,512700.0,9.7926,9.8097,9.6386,9.6557,512700.0
2009-05-11 12:00:00,11.28,11.32,11.24,11.25,397800.0,9.6472,9.6814,9.613,9.6215,397800.0
2009-05-11 12:30:00,11.25,11.27,11.18,11.18,434600.0,9.6215,9.6386,9.5616,9.5616,434600.0
2009-05-11 13:00:00,11.18,11.32,11.17,11.25,539900.0,9.5616,9.6814,9.5531,9.6215,539900.0
2009-05-11 13:30:00,11.25,11.36,11.22,11.28,289800.0,9.6215,9.7156,9.5959,9.6472,289800.0
2009-05-11 14:00:00,11.28,11.33,11.24,11.33,467700.0,9.6472,9.6899,9.613,9.6899,467700.0
2009-05-11 14:30:00,11.32,11.34,11.26,11.26,453100.0,9.6814,9.6985,9.6301,9.6301,453100.0
2009-05-11 15:00:00,11.28,11.31,11.21,11.27,445800.0,9.6472,9.6728,9.5873,9.6386,445800.0
2009-05-11 15:30:00,11.26,11.27,11.18,11.21,972700.0,9.6301,9.6386,9.5616,9.5873,972700.0
2009-05-12 09:30:00,11.41,11.42,10.75,10.85,801400.0,9.7584,9.7669,9.1939,9.2794,801400.0
2009-05-12 10:00:00,10.84,10.85,10.55,10.73,874200.0,9.2709,9.2794,9.0228,9.1768,874200.0
2009-05-12 10:30:00,10.72,10.74,10.61,10.68,456800.0,9.1682,9.1853,9.0742,9.134,456800.0
2009-05-12 11:00:00,10.68,10.73,10.62,10.7,391600.0,9.134,9.1768,9.0827,9.1511,391600.0
2009-05-12 11:30:00,10.7,10.72,10.5,10.56,403600.0,9.1511,9.1682,8.9801,9.0314,403600.0
2009-05-12 12:00:00,10.56,10.56,10.37,10.43,427300.0,9.0314,9.0314,8.8689,8.9202,427300.0
2009-05-12 12:30:00,10.44,10.44,10.33,10.34,280600.0,8.9288,8.9288,8.8347,8.8432,280600.0
2009-05-12 13:00:00,10.34,10.39,10.33,10.33,295400.0,8.8432,8.886,8.8347,8.8347,295400.0
2009-05-12 13:30:00,10.33,10.49,10.32,10.34,360600.0,8.8347,8.9715,8.8261,8.8432,360600.0
2009-05-12 14:00:00,10.33,10.47,10.33,10.37,406700.0,8.8347,8.9544,8.8347,8.8689,406700.0
2009-05-12 14:30:00,10.37,10.61,10.34,10.6,750700.0,8.8689,9.0742,8.8432,9.0656,750700.0
2009-05-12 15:00:00,10.6,10.8,10.6,10.73,1660000.0,9.0656,9.2367,9.0656,9.1768,1660000.0
2009-05-12 15:30:00,10.73,10.79,10.6,10.71,3163300.0,9.1768,9.2281,9.0656,9.1597,3163300.0
2009-05-13 09:30:00,10.49,10.49,10.14,10.15,1055100.0,8.9715,8.9715,8.6722,8.6807,1055100.0
2009-05-13 10:00:00,10.15,10.2,10.0,10.14,1025800.0,8.6807,8.7235,8.5525,8.6722,1025800.0
2009-05-13 10:30:00,10.14,10.22,10.06,10.15,807800.0,8.6722,8.7406,8.6038,8.6807,807800.0
2009-05-13 11:00:00,10.15,10.16,10.08,10.11,600300.0,8.6807,8.6893,8.6209,8.6465,600300.0
2009-05-13 11:30:00,10.1,10.11,10.01,10.01,684800.0,8.638,8.6465,8.561,8.561,684800.0
2009-05-13 12:00:00,10.0,10.03,9.89,9.93,985000.0,8.5525,8.5781,8.4584,8.4926,985000.0
2009-05-13 12:30:00,9.94,9.95,9.84,9.85,633300.0,8.5011,8.5097,8.4156,8.4242,633300.0
2009-05-13 13:00:00,9.83,9.9,9.78,9.8,500900.0,8.4071,8.4669,8.3643,8.3814,500900.0
2009-05-13 13:30:00,9.8,9.92,9.77,9.91,689300.0,8.3814,8.484,8.3558,8.4755,689300.0
2009-05-13 14:00:00,9.91,9.92,9.77,9.85,594700.0,8.4755,8.484,8.3558,8.4242,594700.0
2009-05-13 14:30:00,9.85,9.94,9.81,9.93,636100.0,8.4242,8.5011,8.39,8.4926,636100.0
2009-05-13 15:00:00,9.93,9.95,9.8,9.84,631400.0,8.4926,8.5097,8.3814,8.4156,631400.0
2009-05-13 15:30:00,9.85,9.92,9.82,9.85,1580200.0,8.4242,8.484,8.3985,8.4242,1580200.0
2009-05-14 09:30:00,9.88,10.19,9.5,9.67,1284000.0,8.4498,8.715,8.1248,8.2702,1284000.0
2009-05-14 10:00:00,9.68,9.9,9.65,9.74,1273700.0,8.2788,8.4669,8.2531,8.3301,1273700.0
2009-05-14 10:30:00,9.73,9.99,9.73,9.94,1073400.0,8.3215,8.5439,8.3215,8.5011,1073400.0
2009-05-14 11:00:00,9.94,10.23,9.92,10.14,1087600.0,8.5011,8.7492,8.484,8.6722,1087600.0
2009-05-14 11:30:00,10.15,10.18,10.0,10.1,734500.0,8.6807,8.7064,8.5525,8.638,734500.0
2009-05-14 12:00:00,10.1,10.23,10.09,10.21,511200.0,8.638,8.7492,8.6294,8.7321,511200.0
2009-05-14 12:30:00,10.22,10.23,10.06,10.07,426900.0,8.7406,8.7492,8.6038,8.6123,426900.0
2009-05-14 13:00:00,10.06,10.08,9.82,9.82,542500.0,8.6038,8.6209,8.3985,8.3985,542500.0
2009-05-14 13:30:00,9.83,9.91,9.8,9.85,799600.0,8.4071,8.4755,8.3814,8.4242,799600.0
2009-05-14 14:00:00,9.84,9.91,9.81,9.83,549100.0,8.4156,8.4755,8.39,8.4071,549100.0
2009-05-14 14:30:00,9.83,9.91,9.81,9.84,775900.0,8.4071,8.4755,8.39,8.4156,775900.0
2009-05-14 15:00:00,9.84,9.89,9.76,9.76,920100.0,8.4156,8.4584,8.3472,8.3472,920100.0
2009-05-14 15:30:00,9.76,9.78,9.65,9.74,1513900.0,8.3472,8.3643,8.2531,8.3301,1513900.0
2009-05-15 09:30:00,9.96,10.14,9.67,9.89,1112300.0,8.5182,8.6722,8.2702,8.4584,1112300.0
2009-05-15 10:00:00,9.9,9.91,9.74,9.81,808900.0,8.4669,8.4755,8.3301,8.39,808900.0
2009-05-15 10:30:00,9.81,9.97,9.81,9.85,481300.0,8.39,8.5268,8.39,8.4242,481300.0
2009-05-15 11:00:00,9.85,9.86,9.73,9.75,394500.0,8.4242,8.4327,8.3215,8.3386,394500.0
2009-05-15 11:30:00,9.75,9.77,9.5,9.5,498400.0,8.3386,8.3558,8.1248,8.1248,498400.0
2009-05-15 12:00:00,9.49,9.59,9.48,9.55,520800.0,8.1163,8.2018,8.1077,8.1676,520800.0
2009-05-15 12:30:00,9.56,9.57,9.48,9.51,299600.0,8.1762,8.1847,8.1077,8.1334,299600.0
2009-05-15 13:00:00,9.52,9.66,9.51,9.6,837600.0,8.1419,8.2617,8.1334,8.2104,837600.0
2009-05-15 13:30:00,9.6,9.71,9.58,9.7,557500.0,8.2104,8.3044,8.1933,8.2959,557500.0
2009-05-15 14:00:00,9.69,9.76,9.6,9.69,518600.0,8.2873,8.3472,8.2104,8.2873,518600.0
2009-05-15 14:30:00,9.69,9.73,9.56,9.61,666500.0,8.2873,8.3215,8.1762,8.2189,666500.0
2009-05-15 15:00:00,9.61,9.74,9.55,9.7,719000.0,8.2189,8.3301,8.1676,8.2959,719000.0
2009-05-15 15:30:00,9.7,9.72,9.58,9.63,1720500.0,8.2959,8.313,8.1933,8.236,1720500.0
2009-05-18 09:30:00,9.94,10.15,9.72,10.13,1156000.0,8.5011,8.6807,8.313,8.6636,1156000.0
2009-05-18 10:00:00,10.14,10.3,10.07,10.29,1084200.0,8.6722,8.809,8.6123,8.8005,1084200.0
2009-05-18 10:30:00,10.29,10.37,10.16,10.29,1110500.0,8.8005,8.8689,8.6893,8.8005,1110500.0
2009-05-18 11:00:00,10.29,10.33,10.23,10.33,553000.0,8.8005,8.8347,8.7492,8.8347,553000.0
2009-05-18 11:30:00,10.33,10.35,10.2,10.2,399900.0,8.8347,8.8518,8.7235,8.7235,399900.0
2009-05-18 12:00:00,10.21,10.33,10.14,10.33,428700.0,8.7321,8.8347,8.6722,8.8347,428700.0
2009-05-18 12:30:00,10.33,10.37,10.28,10.37,700500.0,8.8347,8.8689,8.7919,8.8689,700500.0
2009-05-18 13:00:00,10.37,10.37,10.11,10.15,632300.0,8.8689,8.8689,8.6465,8.6807,632300.0
2009-05-18 13:30:00,10.15,10.22,10.13,10.14,469200.0,8.6807,8.7406,8.6636,8.6722,469200.0
2009-05-18 14:00:00,10.14,10.18,10.08,10.09,444700.0,8.6722,8.7064,8.6209,8.6294,444700.0
2009-05-18 14:30:00,10.08,10.27,10.08,10.19,556800.0,8.6209,8.7834,8.6209,8.715,556800.0
2009-05-18 15:00:00,10.18,10.24,10.15,10.17,516500.0,8.7064,8.7577,8.6807,8.6979,516500.0
2009-05-18 15:30:00,10.17,10.32,10.15,10.27,1575800.0,8.6979,8.8261,8.6807,8.7834,1575800.0
2009-05-19 09:30:00,10.06,10.46,9.82,10.03,1554500.0,8.6038,8.9459,8.3985,8.5781,1554500.0
2009-05-19 10:00:00,10.03,10.15,9.93,10.15,958700.0,8.5781,8.6807,8.4926,8.6807,958700.0
2009-05-19 10:30:00,10.15,10.19,9.97,10.08,850800.0,8.6807,8.715,8.5268,8.6209,850800.0
2009-05-19 11:00:00,10.08,10.17,9.96,10.07,829700.0,8.6209,8.6979,8.5182,8.6123,829700.0
2009-05-19 11:30:00,10.06,10.12,10.0,10.03,629300.0,8.6038,8.6551,8.5525,8.5781,629300.0
2009-05-19 12:00:00,10.03,10.17,10.02,10.15,401800.0,8.5781,8.6979,8.5696,8.6807,401800.0
2009-05-19 12:30:00,10.14,10.15,10.05,10.05,484200.0,8.6722,8.6807,8.5952,8.5952,484200.0
2009-05-19 13:00:00,10.05,10.21,10.04,10.21,431500.0,8.5952,8.7321,8.5867,8.7321,431500.0
2009-05-19 13:30:00,10.21,10.24,10.08,10.12,752800.0,8.7321,8.7577,8.6209,8.6551,752800.0
2009-05-19 14:00:00,10.12,10.16,10.02,10.13,480200.0,8.6551,8.6893,8.5696,8.6636,480200.0
2009-05-19 14:30:00,10.13,10.18,10.09,10.1,363000.0,8.6636,8.7064,8.6294,8.638,363000.0
2009-05-19 15:00:00,10.1,10.19,10.08,10.18,911100.0,8.638,8.715,8.6209,8.7064,911100.0
2009-05-19 15:30:00,10.18,10.19,9.99,10.03,1676600.0,8.7064,8.715,8.5439,8.5781,1676600.0
2009-05-20 09:30:00,10.16,10.4,9.98,10.39,968000.0,8.6893,8.8946,8.5354,8.886,968000.0
2009-05-20 10:00:00,10.38,10.56,10.35,10.46,1277600.0,8.8775,9.0314,8.8518,8.9459,1277600.0
2009-05-20 10:30:00,10.47,10.49,10.16,10.16,1138100.0,8.9544,8.9715,8.6893,8.6893,1138100.0
2009-05-20 11:00:00,10.16,10.22,9.95,10.0,913900.0,8.6893,8.7406,8.5097,8.5525,913900.0
2009-05-20 11:30:00,9.99,10.03,9.85,9.93,735500.0,8.5439,8.5781,8.4242,8.4926,735500.0
2009-05-20 12:00:00,9.93,9.99,9.86,9.9,517700.0,8.4926,8.5439,8.4327,8.4669,517700.0
2009-05-20 12:30:00,9.9,9.94,9.81,9.82,701100.0,8.4669,8.5011,8.39,8.3985,701100.0
2009-05-20 13:00:00,9.83,9.88,9.71,9.8,732600.0,8.4071,8.4498,8.3044,8.3814,732600.0
2009-05-20 13:30:00,9.81,9.88,9.7,9.8,651700.0,8.39,8.4498,8.2959,8.3814,651700.0
2009-05-20 14:00:00,9.8,9.89,9.73,9.82,805300.0,8.3814,8.4584,8.3215,8.3985,805300.0
2009-05-20 14:30:00,9.82,9.85,9.75,9.8,584500.0,8.3985,8.4242,8.3386,8.3814,584500.0
2009-05-20 15:00:00,9.81,9.82,9.6,9.6,980200.0,8.39,8.3985,8.2104,8.2104,980200.0
2009-05-20 15:30:00,9.61,9.63,9.42,9.51,2893900.0,8.2189,8.236,8.0564,8.1334,2893900.0
2009-05-21 09:30:00,9.38,9.51,9.25,9.3,937800.0,8.0222,8.1334,7.911,7.9538,937800.0
2009-05-21 10:00:00,9.3,9.43,9.26,9.26,840600.0,7.9538,8.065,7.9196,7.9196,840600.0
2009-05-21 10:30:00,9.26,9.31,9.16,9.16,626500.0,7.9196,7.9623,7.8341,7.8341,626500.0
2009-05-21 11:00:00,9.16,9.21,9.06,9.2,969500.0,7.8341,7.8768,7.7485,7.8683,969500.0
2009-05-21 11:30:00,9.19,9.33,9.19,9.31,524700.0,7.8597,7.9794,7.8597,7.9623,524700.0
2009-05-21 12:00:00,9.31,9.33,9.19,9.2,448200.0,7.9623,7.9794,7.8597,7.8683,448200.0
2009-05-21 12:30:00,9.19,9.27,9.15,9.2,324600.0,7.8597,7.9281,7.8255,7.8683,324600.0
2009-05-21 13:00:00,9.2,9.24,9.1,9.14,342200.0,7.8683,7.9025,7.7827,7.8169,342200.0
2009-05-21 13:30:00,9.13,9.18,9.06,9.06,508100.0,7.8084,7.8512,7.7485,7.7485,508100.0
2009-05-21 14:00:00,9.07,9.12,9.03,9.12,890900.0,7.7571,7.7998,7.7229,7.7998,890900.0
2009-05-21 14:30:00,9.11,9.15,9.07,9.13,942300.0,7.7913,7.8255,7.7571,7.8084,942300.0
2009-05-21 15:00:00,9.12,9.17,9.08,9.11,648600.0,7.7998,7.8426,7.7656,7.7913,648600.0
2009-05-21 15:30:00,9.12,9.26,9.12,9.24,1326700.0,7.7998,7.9196,7.7998,7.9025,1326700.0
2009-05-22 09:30:00,9.4,9.4,9.0,9.25,1425400.0,8.0393,8.0393,7.6972,7.911,1425400.0
2009-05-22 10:00:00,9.25,9.47,9.19,9.41,925800.0,7.911,8.0992,7.8597,8.0479,925800.0
2009-05-22 10:30:00,9.4,9.43,9.25,9.43,331500.0,8.0393,8.065,7.911,8.065,331500.0
2009-05-22 11:00:00,9.43,9.46,9.38,9.4,335400.0,8.065,8.0906,8.0222,8.0393,335400.0
2009-05-22 11:30:00,9.41,9.44,9.35,9.38,186600.0,8.0479,8.0735,7.9965,8.0222,186600.0
2009-05-22 12:00:00,9.39,9.43,9.35,9.36,224500.0,8.0308,8.065,7.9965,8.0051,224500.0
2009-05-22 12:30:00,9.36,9.43,9.31,9.43,193100.0,8.0051,8.065,7.9623,8.065,193100.0
2009-05-22 13:00:00,9.43,9.43,9.37,9.38,240000.0,8.065,8.065,8.0137,8.0222,240000.0
2009-05-22 13:30:00,9.39,9.41,9.34,9.4,291200.0,8.0308,8.0479,7.988,8.0393,291200.0
2009-05-22 14:00:00,9.4,9.42,9.38,9.4,191900.0,8.0393,8.0564,8.0222,8.0393,191900.0
2009-05-22 14:30:00,9.39,9.41,9.38,9.4,345400.0,8.0308,8.0479,8.0222,8.0393,345400.0
2009-05-22 15:00:00,9.4,9.43,9.35,9.38,372600.0,8.0393,8.065,7.9965,8.0222,372600.0
2009-05-22 15:30:00,9.38,9.43,9.34,9.36,943600.0,8.0222,8.065,7.988,8.0051,943600.0
2009-05-26 09:30:00,9.35,9.5,9.16,9.43,839500.0,7.9965,8.1248,7.8341,8.065,839500.0
2009-05-26 10:00:00,9.43,9.69,9.43,9.48,1309700.0,8.065,8.2873,8.065,8.1077,1309700.0
2009-05-26 10:30:00,9.48,9.69,9.44,9.64,1138800.0,8.1077,8.2873,8.0735,8.2446,1138800.0
2009-05-26 11:00:00,9.64,9.65,9.58,9.61,754500.0,8.2446,8.2531,8.1933,8.2189,754500.0
2009-05-26 11:30:00,9.61,9.68,9.56,9.64,366800.0,8.2189,8.2788,8.1762,8.2446,366800.0
2009-05-26 12:00:00,9.64,9.65,9.59,9.61,269300.0,8.2446,8.2531,8.2018,8.2189,269300.0
2009-05-26 12:30:00,9.6,9.71,9.56,9.65,440400.0,8.2104,8.3044,8.1762,8.2531,440400.0
2009-05-26 13:00:00,9.66,9.7,9.62,9.7,951800.0,8.2617,8.2959,8.2275,8.2959,951800.0
2009-05-26 13:30:00,9.7,9.71,9.66,9.71,244700.0,8.2959,8.3044,8.2617,8.3044,244700.0
2009-05-26 14:00:00,9.71,9.74,9.65,9.68,456000.0,8.3044,8.3301,8.2531,8.2788,456000.0
2009-05-26 14:30:00,9.69,9.73,9.62,9.64,328700.0,8.2873,8.3215,8.2275,8.2446,328700.0
2009-05-26 15:00:00,9.65,9.68,9.55,9.55,719800.0,8.2531,8.2788,8.1676,8.1676,719800.0
2009-05-26 15:30:00,9.55,9.64,9.54,9.61,1174300.0,8.1676,8.2446,8.159,8.2189,1174300.0
2009-05-27 09:30:00,9.64,9.96,9.45,9.95,923300.0,8.2446,8.5182,8.0821,8.5097,923300.0
2009-05-27 10:00:00,9.95,10.04,9.58,9.75,1532000.0,8.5097,8.5867,8.1933,8.3386,1532000.0
2009-05-27 10:30:00,9.76,10.01,9.69,9.99,1012600.0,8.3472,8.561,8.2873,8.5439,1012600.0
2009-05-27 11:00:00,9.99,9.99,9.84,9.88,463600.0,8.5439,8.5439,8.4156,8.4498,463600.0
2009-05-27 11:30:00,9.87,9.93,9.82,9.88,310400.0,8.4413,8.4926,8.3985,8.4498,310400.0
2009-05-27 12:00:00,9.88,10.02,9.87,9.99,432500.0,8.4498,8.5696,8.4413,8.5439,432500.0
2009-05-27 12:30:00,9.98,9.99,9.86,9.89,366200.0,8.5354,8.5439,8.4327,8.4584,366200.0
2009-05-27 13:00:00,9.89,9.99,9.89,9.97,255700.0,8.4584,8.5439,8.4584,8.5268,255700.0
2009-05-27 13:30:00,9.97,9.98,9.57,9.68,875300.0,8.5268,8.5354,8.1847,8.2788,875300.0
2009-05-27 14:00:00,9.67,9.69,9.55,9.62,554400.0,8.2702,8.2873,8.1676,8.2275,554400.0
2009-05-27 14:30:00,9.62,9.71,9.56,9.57,579800.0,8.2275,8.3044,8.1762,8.1847,579800.0
2009-05-27 15:00:00,9.56,9.65,9.46,9.49,573800.0,8.1762,8.2531,8.0906,8.1163,573800.0
2009-05-27 15:30:00,9.49,9.54,9.36,9.4,1722900.0,8.1163,8.159,8.0051,8.0393,1722900.0
2009-05-28 09:30:00,9.64,9.65,9.05,9.12,1130800.0,8.2446,8.2531,7.74,7.7998,1130800.0
2009-05-28 10:00:00,9.12,9.12,8.51,8.58,2373700.0,7.7998,7.7998,7.2781,7.338,2373700.0
2009-05-28 10:30:00,8.59,8.83,8.58,8.83,1279500.0,7.3466,7.5518,7.338,7.5518,1279500.0
2009-05-28 11:00:00,8.83,8.92,8.67,8.71,980400.0,7.5518,7.6288,7.415,7.4492,980400.0
2009-05-28 11:30:00,8.71,8.78,8.67,8.7,733900.0,7.4492,7.5091,7.415,7.4406,733900.0
2009-05-28 12:00:00,8.71,8.72,8.57,8.57,614200.0,7.4492,7.4577,7.3295,7.3295,614200.0
2009-05-28 12:30:00,8.57,8.6,8.44,8.48,905000.0,7.3295,7.3551,7.2183,7.2525,905000.0
2009-05-28 13:00:00,8.49,8.7,8.48,8.64,1021000.0,7.261,7.4406,7.2525,7.3893,1021000.0
2009-05-28 13:30:00,8.64,8.66,8.56,8.63,719200.0,7.3893,7.4064,7.3209,7.3808,719200.0
2009-05-28 14:00:00,8.62,8.77,8.61,8.73,687900.0,7.3722,7.5005,7.3637,7.4663,687900.0
2009-05-28 14:30:00,8.73,8.82,8.7,8.76,732700.0,7.4663,7.5433,7.4406,7.492,732700.0
2009-05-28 15:00:00,8.77,8.81,8.64,8.69,1398400.0,7.5005,7.5347,7.3893,7.4321,1398400.0
2009-05-28 15:30:00,8.69,8.71,8.59,8.66,4465700.0,7.4321,7.4492,7.3466,7.4064,4465700.0
2009-05-29 09:30:00,8.81,9.09,8.73,8.96,1977600.0,7.5347,7.7742,7.4663,7.663,1977600.0
2009-05-29 10:00:00,8.96,9.0,8.72,8.75,1218500.0,7.663,7.6972,7.4577,7.4834,1218500.0
2009-05-29 10:30:00,8.75,8.82,8.61,8.73,926300.0,7.4834,7.5433,7.3637,7.4663,926300.0
2009-05-29 11:00:00,8.73,8.74,8.63,8.63,637600.0,7.4663,7.4748,7.3808,7.3808,637600.0
2009-05-29 11:30:00,8.63,8.71,8.62,8.69,562600.0,7.3808,7.4492,7.3722,7.4321,562600.0
2009-05-29 12:00:00,8.69,8.75,8.69,8.75,281700.0,7.4321,7.4834,7.4321,7.4834,281700.0
2009-05-29 12:30:00,8.75,8.77,8.7,8.74,226600.0,7.4834,7.5005,7.4406,7.4748,226600.0
2009-05-29 13:00:00,8.74,8.79,8.74,8.77,321000.0,7.4748,7.5176,7.4748,7.5005,321000.0
2009-05-29 13:30:00,8.77,8.83,8.76,8.8,305500.0,7.5005,7.5518,7.492,7.5262,305500.0
2009-05-29 14:00:00,8.8,8.8,8.73,8.74,257400.0,7.5262,7.5262,7.4663,7.4748,257400.0
2009-05-29 14:30:00,8.74,8.75,8.64,8.71,346900.0,7.4748,7.4834,7.3893,7.4492,346900.0
2009-05-29 15:00:00,8.72,8.75,8.67,8.72,465400.0,7.4577,7.4834,7.415,7.4577,465400.0
2009-05-29 15:30:00,8.71,8.79,8.67,8.78,1120100.0,7.4492,7.5176,7.415,7.5091,1120100.0
2009-06-01 09:30:00,9.09,9.09,8.64,8.65,892400.0,7.7742,7.7742,7.3893,7.3979,892400.0
2009-06-01 10:00:00,8.65,8.97,8.65,8.89,1203300.0,7.3979,7.6716,7.3979,7.6031,1203300.0
2009-06-01 10:30:00,8.89,8.93,8.83,8.89,1115300.0,7.6031,7.6373,7.5518,7.6031,1115300.0
2009-06-01 11:00:00,8.89,8.91,8.72,8.81,596600.0,7.6031,7.6202,7.4577,7.5347,596600.0
2009-06-01 11:30:00,8.82,8.85,8.74,8.79,752900.0,7.5433,7.5689,7.4748,7.5176,752900.0
2009-06-01 12:00:00,8.78,8.84,8.74,8.81,508500.0,7.5091,7.5604,7.4748,7.5347,508500.0
2009-06-01 12:30:00,8.81,8.86,8.75,8.75,339400.0,7.5347,7.5775,7.4834,7.4834,339400.0
2009-06-01 13:00:00,8.76,8.77,8.66,8.68,776300.0,7.492,7.5005,7.4064,7.4235,776300.0
2009-06-01 13:30:00,8.68,8.8,8.62,8.79,563900.0,7.4235,7.5262,7.3722,7.5176,563900.0
2009-06-01 14:00:00,8.79,8.82,8.7,8.72,560900.0,7.5176,7.5433,7.4406,7.4577,560900.0
2009-06-01 14:30:00,8.72,8.76,8.67,8.71,707600.0,7.4577,7.492,7.415,7.4492,707600.0
2009-06-01 15:00:00,8.71,8.72,8.6,8.64,931900.0,7.4492,7.4577,7.3551,7.3893,931900.0
2009-06-01 15:30:00,8.65,8.73,8.61,8.65,1721700.0,7.3979,7.4663,7.3637,7.3979,1721700.0
2009-06-02 09:30:00,8.69,8.78,8.6,8.77,850900.0,7.4321,7.5091,7.3551,7.5005,850900.0
2009-06-02 10:00:00,8.77,9.07,8.77,8.9,2088600.0,7.5005,7.7571,7.5005,7.6117,2088600.0
2009-06-02 10:30:00,8.9,8.93,8.76,8.82,669400.0,7.6117,7.6373,7.492,7.5433,669400.0
2009-06-02 11:00:00,8.83,8.98,8.83,8.92,816000.0,7.5518,7.6801,7.5518,7.6288,816000.0
2009-06-02 11:30:00,8.92,8.94,8.85,8.91,507200.0,7.6288,7.6459,7.5689,7.6202,507200.0
2009-06-02 12:00:00,8.91,8.99,8.85,8.87,433400.0,7.6202,7.6887,7.5689,7.586,433400.0
2009-06-02 12:30:00,8.86,8.95,8.86,8.93,186300.0,7.5775,7.6545,7.5775,7.6373,186300.0
2009-06-02 13:00:00,8.93,9.04,8.9,9.01,325600.0,7.6373,7.7314,7.6117,7.7058,325600.0
2009-06-02 13:30:00,9.01,9.04,9.0,9.02,405000.0,7.7058,7.7314,7.6972,7.7143,405000.0
2009-06-02 14:00:00,9.02,9.11,8.96,9.1,605000.0,7.7143,7.7913,7.663,7.7827,605000.0
2009-06-02 14:30:00,9.1,9.13,9.0,9.0,633300.0,7.7827,7.8084,7.6972,7.6972,633300.0
2009-06-02 15:00:00,9.0,9.09,9.0,9.04,543100.0,7.6972,7.7742,7.6972,7.7314,543100.0
2009-06-02 15:30:00,9.04,9.1,8.93,8.97,1493300.0,7.7314,7.7827,7.6373,7.6716,1493300.0
2009-06-03 09:30:00,9.05,9.05,8.61,8.64,906900.0,7.74,7.74,7.3637,7.3893,906900.0
2009-06-03 10:00:00,8.64,8.7,8.55,8.7,1342400.0,7.3893,7.4406,7.3124,7.4406,1342400.0
2009-06-03 10:30:00,8.69,8.74,8.62,8.63,558000.0,7.4321,7.4748,7.3722,7.3808,558000.0
2009-06-03 11:00:00,8.63,8.64,8.57,8.59,465200.0,7.3808,7.3893,7.3295,7.3466,465200.0
2009-06-03 11:30:00,8.6,8.6,8.54,8.58,631400.0,7.3551,7.3551,7.3038,7.338,631400.0
2009-06-03 12:00:00,8.58,8.58,8.45,8.5,725000.0,7.338,7.338,7.2268,7.2696,725000.0
2009-06-03 12:30:00,8.51,8.55,8.49,8.52,361100.0,7.2781,7.3124,7.261,7.2867,361100.0
2009-06-03 13:00:00,8.52,8.55,8.49,8.49,247000.0,7.2867,7.3124,7.261,7.261,247000.0
2009-06-03 13:30:00,8.48,8.5,8.46,8.48,433300.0,7.2525,7.2696,7.2354,7.2525,433300.0
2009-06-03 14:00:00,8.48,8.54,8.48,8.52,382200.0,7.2525,7.3038,7.2525,7.2867,382200.0
2009-06-03 14:30:00,8.52,8.53,8.48,8.51,384400.0,7.2867,7.2952,7.2525,7.2781,384400.0
2009-06-03 15:00:00,8.51,8.52,8.49,8.5,462100.0,7.2781,7.2867,7.261,7.2696,462100.0
2009-06-03 15:30:00,8.49,8.59,8.48,8.59,1186800.0,7.261,7.3466,7.2525,7.3466,1186800.0
2009-06-04 09:30:00,8.72,8.72,8.41,8.45,500200.0,7.4577,7.4577,7.1926,7.2268,500200.0
2009-06-04 10:00:00,8.45,8.49,8.3,8.41,572300.0,7.2268,7.261,7.0985,7.1926,572300.0
2009-06-04 10:30:00,8.41,8.54,8.39,8.52,407800.0,7.1926,7.3038,7.1755,7.2867,407800.0
2009-06-04 11:00:00,8.53,8.57,8.48,8.48,361600.0,7.2952,7.3295,7.2525,7.2525,361600.0
2009-06-04 11:30:00,8.49,8.52,8.44,8.44,231700.0,7.261,7.2867,7.2183,7.2183,231700.0
2009-06-04 12:00:00,8.44,8.45,8.38,8.45,303700.0,7.2183,7.2268,7.167,7.2268,303700.0
2009-06-04 12:30:00,8.44,8.49,8.43,8.46,194900.0,7.2183,7.261,7.2097,7.2354,194900.0
2009-06-04 13:00:00,8.47,8.56,8.46,8.53,413600.0,7.2439,7.3209,7.2354,7.2952,413600.0
2009-06-04 13:30:00,8.53,8.58,8.52,8.53,329500.0,7.2952,7.338,7.2867,7.2952,329500.0
2009-06-04 14:00:00,8.53,8.55,8.48,8.5,348400.0,7.2952,7.3124,7.2525,7.2696,348400.0
2009-06-04 14:30:00,8.5,8.54,8.45,8.48,393500.0,7.2696,7.3038,7.2268,7.2525,393500.0
2009-06-04 15:00:00,8.47,8.48,8.42,8.48,480500.0,7.2439,7.2525,7.2012,7.2525,480500.0
2009-06-04 15:30:00,8.48,8.56,8.45,8.55,1598400.0,7.2525,7.3209,7.2268,7.3124,1598400.0
2009-06-05 09:30:00,8.83,8.95,8.55,8.6,1136300.0,7.5518,7.6545,7.3124,7.3551,1136300.0
2009-06-05 10:00:00,8.59,8.75,8.56,8.71,1465700.0,7.3466,7.4834,7.3209,7.4492,1465700.0
2009-06-05 10:30:00,8.71,8.81,8.68,8.74,1201100.0,7.4492,7.5347,7.4235,7.4748,1201100.0
2009-06-05 11:00:00,8.75,8.8,8.7,8.79,701000.0,7.4834,7.5262,7.4406,7.5176,701000.0
2009-06-05 11:30:00,8.8,8.87,8.72,8.86,1128800.0,7.5262,7.586,7.4577,7.5775,1128800.0
2009-06-05 12:00:00,8.86,9.0,8.82,9.0,1229600.0,7.5775,7.6972,7.5433,7.6972,1229600.0
2009-06-05 12:30:00,9.0,9.05,8.99,9.05,764300.0,7.6972,7.74,7.6887,7.74,764300.0
2009-06-05 13:00:00,9.05,9.06,8.88,8.89,520100.0,7.74,7.7485,7.5946,7.6031,520100.0
2009-06-05 13:30:00,8.89,8.94,8.86,8.9,574500.0,7.6031,7.6459,7.5775,7.6117,574500.0
2009-06-05 14:00:00,8.89,8.91,8.73,8.78,1085300.0,7.6031,7.6202,7.4663,7.5091,1085300.0
2009-06-05 14:30:00,8.78,8.82,8.71,8.8,613400.0,7.5091,7.5433,7.4492,7.5262,613400.0
2009-06-05 15:00:00,8.8,8.84,8.76,8.8,888800.0,7.5262,7.5604,7.492,7.5262,888800.0
2009-06-05 15:30:00,8.79,8.86,8.75,8.82,1391300.0,7.5176,7.5775,7.4834,7.5433,1391300.0
2009-06-08 09:30:00,8.66,8.81,8.64,8.75,1202400.0,7.4064,7.5347,7.3893,7.4834,1202400.0
2009-06-08 10:00:00,8.75,8.98,8.72,8.95,982300.0,7.4834,7.6801,7.4577,7.6545,982300.0
2009-06-08 10:30:00,8.95,9.1,8.93,9.02,908100.0,7.6545,7.7827,7.6373,7.7143,908100.0
2009-06-08 11:00:00,9.03,9.1,8.97,9.07,890900.0,7.7229,7.7827,7.6716,7.7571,890900.0
2009-06-08 11:30:00,9.08,9.14,9.04,9.13,567100.0,7.7656,7.8169,7.7314,7.8084,567100.0
2009-06-08 12:00:00,9.13,9.13,8.95,8.97,547700.0,7.8084,7.8084,7.6545,7.6716,547700.0
2009-06-08 12:30:00,8.97,9.01,8.92,9.01,476100.0,7.6716,7.7058,7.6288,7.7058,476100.0
2009-06-08 13:00:00,9.01,9.04,8.99,9.01,339900.0,7.7058,7.7314,7.6887,7.7058,339900.0
2009-06-08 13:30:00,9.01,9.09,9.0,9.08,353300.0,7.7058,7.7742,7.6972,7.7656,353300.0
2009-06-08 14:00:00,9.09,9.09,9.0,9.02,423500.0,7.7742,7.7742,7.6972,7.7143,423500.0
2009-06-08 14:30:00,9.02,9.07,8.99,9.07,452700.0,7.7143,7.7571,7.6887,7.7571,452700.0
2009-06-08 15:00:00,9.07,9.17,9.04,9.11,639500.0,7.7571,7.8426,7.7314,7.7913,639500.0
2009-06-08 15:30:00,9.11,9.16,9.05,9.07,1037800.0,7.7913,7.8341,7.74,7.7571,1037800.0
2009-06-09 09:30:00,9.22,9.42,9.1,9.37,1425800.0,7.8854,8.0564,7.7827,8.0137,1425800.0
2009-06-09 10:00:00,9.37,9.42,9.27,9.42,1125000.0,8.0137,8.0564,7.9281,8.0564,1125000.0
2009-06-09 10:30:00,9.42,9.55,9.4,9.5,1036000.0,8.0564,8.1676,8.0393,8.1248,1036000.0
2009-06-09 11:00:00,9.5,9.63,9.48,9.51,820700.0,8.1248,8.236,8.1077,8.1334,820700.0
2009-06-09 11:30:00,9.5,9.57,9.5,9.53,231400.0,8.1248,8.1847,8.1248,8.1505,231400.0
2009-06-09 12:00:00,9.54,9.68,9.54,9.64,564000.0,8.159,8.2788,8.159,8.2446,564000.0
2009-06-09 12:30:00,9.64,9.66,9.58,9.59,535100.0,8.2446,8.2617,8.1933,8.2018,535100.0
2009-06-09 13:00:00,9.59,9.7,9.54,9.69,459800.0,8.2018,8.2959,8.159,8.2873,459800.0
2009-06-09 13:30:00,9.68,9.7,9.64,9.68,451900.0,8.2788,8.2959,8.2446,8.2788,451900.0
2009-06-09 14:00:00,9.69,9.7,9.65,9.69,351600.0,8.2873,8.2959,8.2531,8.2873,351600.0
2009-06-09 14:30:00,9.69,9.72,9.68,9.7,525900.0,8.2873,8.313,8.2788,8.2959,525900.0
2009-06-09 15:00:00,9.7,9.72,9.6,9.61,780100.0,8.2959,8.313,8.2104,8.2189,780100.0
2009-06-09 15:30:00,9.61,9.63,9.55,9.57,1348300.0,8.2189,8.236,8.1676,8.1847,1348300.0
2009-06-10 09:30:00,9.75,9.77,9.45,9.55,666700.0,8.3386,8.3558,8.0821,8.1676,666700.0
2009-06-10 10:00:00,9.56,9.57,9.35,9.48,705100.0,8.1762,8.1847,7.9965,8.1077,705100.0
2009-06-10 10:30:00,9.49,9.5,9.33,9.42,524900.0,8.1163,8.1248,7.9794,8.0564,524900.0
2009-06-10 11:00:00,9.42,9.48,9.39,9.45,402000.0,8.0564,8.1077,8.0308,8.0821,402000.0
2009-06-10 11:30:00,9.45,9.48,9.4,9.4,134000.0,8.0821,8.1077,8.0393,8.0393,134000.0
2009-06-10 12:00:00,9.41,9.44,9.37,9.44,292800.0,8.0479,8.0735,8.0137,8.0735,292800.0
2009-06-10 12:30:00,9.45,9.45,9.39,9.4,325300.0,8.0821,8.0821,8.0308,8.0393,325300.0
2009-06-10 13:00:00,9.41,9.41,9.26,9.27,700600.0,8.0479,8.0479,7.9196,7.9281,700600.0
2009-06-10 13:30:00,9.28,9.33,9.25,9.31,456600.0,7.9367,7.9794,7.911,7.9623,456600.0
2009-06-10 14:00:00,9.31,9.42,9.27,9.41,498300.0,7.9623,8.0564,7.9281,8.0479,498300.0
2009-06-10 14:30:00,9.41,9.46,9.36,9.45,545900.0,8.0479,8.0906,8.0051,8.0821,545900.0
2009-06-10 15:00:00,9.45,9.46,9.34,9.39,482000.0,8.0821,8.0906,7.988,8.0308,482000.0
2009-06-10 15:30:00,9.39,9.46,9.37,9.41,1113600.0,8.0308,8.0906,8.0137,8.0479,1113600.0
2009-06-11 09:30:00,9.34,9.42,9.1,9.13,798500.0,7.988,8.0564,7.7827,7.8084,798500.0
2009-06-11 10:00:00,9.13,9.17,9.07,9.11,1415100.0,7.8084,7.8426,7.7571,7.7913,1415100.0
2009-06-11 10:30:00,9.11,9.12,8.95,8.99,1379600.0,7.7913,7.7998,7.6545,7.6887,1379600.0
2009-06-11 11:00:00,8.99,9.0,8.87,9.0,1407900.0,7.6887,7.6972,7.586,7.6972,1407900.0
2009-06-11 11:30:00,8.99,9.0,8.83,8.91,1070800.0,7.6887,7.6972,7.5518,7.6202,1070800.0
2009-06-11 12:00:00,8.91,8.99,8.88,8.96,714700.0,7.6202,7.6887,7.5946,7.663,714700.0
2009-06-11 12:30:00,8.96,8.99,8.91,8.97,388300.0,7.663,7.6887,7.6202,7.6716,388300.0
2009-06-11 13:00:00,8.97,9.07,8.95,9.07,781300.0,7.6716,7.7571,7.6545,7.7571,781300.0
2009-06-11 13:30:00,9.08,9.08,8.93,8.98,699700.0,7.7656,7.7656,7.6373,7.6801,699700.0
2009-06-11 14:00:00,8.98,9.01,8.94,9.0,328000.0,7.6801,7.7058,7.6459,7.6972,328000.0
2009-06-11 14:30:00,9.0,9.02,8.95,8.97,449200.0,7.6972,7.7143,7.6545,7.6716,449200.0
2009-06-11 15:00:00,8.96,8.97,8.88,8.89,690700.0,7.663,7.6716,7.5946,7.6031,690700.0
2009-06-11 15:30:00,8.88,8.94,8.86,8.87,1686400.0,7.5946,7.6459,7.5775,7.586,1686400.0
2009-06-12 09:30:00,8.87,8.94,8.68,8.71,884400.0,7.586,7.6459,7.4235,7.4492,884400.0
2009-06-12 10:00:00,8.71,8.75,8.63,8.66,626400.0,7.4492,7.4834,7.3808,7.4064,626400.0
2009-06-12 10:30:00,8.66,8.69,8.65,8.68,336300.0,7.4064,7.4321,7.3979,7.4235,336300.0
2009-06-12 11:00:00,8.67,8.75,8.66,8.74,279000.0,7.415,7.4834,7.4064,7.4748,279000.0
2009-06-12 11:30:00,8.74,8.75,8.68,8.71,335900.0,7.4748,7.4834,7.4235,7.4492,335900.0
2009-06-12 12:00:00,8.7,8.73,8.7,8.71,132700.0,7.4406,7.4663,7.4406,7.4492,132700.0
2009-06-12 12:30:00,8.71,8.77,8.67,8.7,667900.0,7.4492,7.5005,7.415,7.4406,667900.0
2009-06-12 13:00:00,8.7,8.73,8.68,8.69,363000.0,7.4406,7.4663,7.4235,7.4321,363000.0
2009-06-12 13:30:00,8.69,8.75,8.69,8.74,283400.0,7.4321,7.4834,7.4321,7.4748,283400.0
2009-06-12 14:00:00,8.74,8.75,8.71,8.73,120100.0,7.4748,7.4834,7.4492,7.4663,120100.0
2009-06-12 14:30:00,8.73,8.79,8.72,8.76,267100.0,7.4663,7.5176,7.4577,7.492,267100.0
2009-06-12 15:00:00,8.76,8.8,8.75,8.79,380400.0,7.492,7.5262,7.4834,7.5176,380400.0
2009-06-12 15:30:00,8.79,8.83,8.75,8.81,950200.0,7.5176,7.5518,7.4834,7.5347,950200.0
2009-06-15 09:30:00,8.74,8.74,8.57,8.68,588400.0,7.4748,7.4748,7.3295,7.4235,588400.0
2009-06-15 10:00:00,8.67,8.75,8.63,8.75,398400.0,7.415,7.4834,7.3808,7.4834,398400.0
2009-06-15 10:30:00,8.74,8.75,8.63,8.65,271000.0,7.4748,7.4834,7.3808,7.3979,271000.0
2009-06-15 11:00:00,8.66,8.66,8.6,8.62,322200.0,7.4064,7.4064,7.3551,7.3722,322200.0
2009-06-15 11:30:00,8.62,8.66,8.61,8.61,184500.0,7.3722,7.4064,7.3637,7.3637,184500.0
2009-06-15 12:00:00,8.61,8.62,8.59,8.61,127000.0,7.3637,7.3722,7.3466,7.3637,127000.0
2009-06-15 12:30:00,8.61,8.62,8.58,8.59,137100.0,7.3637,7.3722,7.338,7.3466,137100.0
2009-06-15 13:00:00,8.58,8.66,8.57,8.62,667000.0,7.338,7.4064,7.3295,7.3722,667000.0
2009-06-15 13:30:00,8.61,8.61,8.57,8.57,126100.0,7.3637,7.3637,7.3295,7.3295,126100.0
2009-06-15 14:00:00,8.57,8.59,8.55,8.56,168800.0,7.3295,7.3466,7.3124,7.3209,168800.0
2009-06-15 14:30:00,8.56,8.56,8.54,8.56,259400.0,7.3209,7.3209,7.3038,7.3209,259400.0
2009-06-15 15:00:00,8.57,8.6,8.54,8.57,339500.0,7.3295,7.3551,7.3038,7.3295,339500.0
2009-06-15 15:30:00,8.56,8.64,8.56,8.61,1056000.0,7.3209,7.3893,7.3209,7.3637,1056000.0
2009-06-16 09:30:00,8.82,8.97,8.74,8.86,949800.0,7.5433,7.6716,7.4748,7.5775,949800.0
2009-06-16 10:00:00,8.85,8.95,8.82,8.95,723700.0,7.5689,7.6545,7.5433,7.6545,723700.0
2009-06-16 10:30:00,8.94,8.98,8.88,8.89,480200.0,7.6459,7.6801,7.5946,7.6031,480200.0
2009-06-16 11:00:00,8.88,8.97,8.88,8.94,361500.0,7.5946,7.6716,7.5946,7.6459,361500.0
2009-06-16 11:30:00,8.95,8.95,8.85,8.85,192400.0,7.6545,7.6545,7.5689,7.5689,192400.0
2009-06-16 12:00:00,8.86,8.86,8.68,8.7,301000.0,7.5775,7.5775,7.4235,7.4406,301000.0
2009-06-16 12:30:00,8.7,8.72,8.62,8.65,443600.0,7.4406,7.4577,7.3722,7.3979,443600.0
2009-06-16 13:00:00,8.65,8.65,8.56,8.6,600200.0,7.3979,7.3979,7.3209,7.3551,600200.0
2009-06-16 13:30:00,8.61,8.63,8.53,8.63,658100.0,7.3637,7.3808,7.2952,7.3808,658100.0
2009-06-16 14:00:00,8.62,8.62,8.55,8.58,310900.0,7.3722,7.3722,7.3124,7.338,310900.0
2009-06-16 14:30:00,8.57,8.65,8.56,8.64,316300.0,7.3295,7.3979,7.3209,7.3893,316300.0
2009-06-16 15:00:00,8.64,8.7,8.61,8.68,456900.0,7.3893,7.4406,7.3637,7.4235,456900.0
2009-06-16 15:30:00,8.68,8.76,8.67,8.68,994300.0,7.4235,7.492,7.415,7.4235,994300.0
2009-06-17 09:30:00,8.68,8.8,8.46,8.5,831000.0,7.4235,7.5262,7.2354,7.2696,831000.0
2009-06-17 10:00:00,8.49,8.6,8.46,8.46,684000.0,7.261,7.3551,7.2354,7.2354,684000.0
2009-06-17 10:30:00,8.46,8.58,8.42,8.56,559200.0,7.2354,7.338,7.2012,7.3209,559200.0
2009-06-17 11:00:00,8.55,8.76,8.55,8.72,620500.0,7.3124,7.492,7.3124,7.4577,620500.0
2009-06-17 11:30:00,8.72,8.79,8.71,8.78,359200.0,7.4577,7.5176,7.4492,7.5091,359200.0
2009-06-17 12:00:00,8.78,8.89,8.78,8.83,640400.0,7.5091,7.6031,7.5091,7.5518,640400.0
2009-06-17 12:30:00,8.84,8.91,8.81,8.87,390000.0,7.5604,7.6202,7.5347,7.586,390000.0
2009-06-17 13:00:00,8.87,8.88,8.8,8.87,364400.0,7.586,7.5946,7.5262,7.586,364400.0
2009-06-17 13:30:00,8.87,8.99,8.85,8.95,457400.0,7.586,7.6887,7.5689,7.6545,457400.0
2009-06-17 14:00:00,8.95,9.01,8.92,8.97,565000.0,7.6545,7.7058,7.6288,7.6716,565000.0
2009-06-17 14:30:00,8.97,8.97,8.86,8.89,999100.0,7.6716,7.6716,7.5775,7.6031,999100.0
2009-06-17 15:00:00,8.9,8.92,8.82,8.82,488000.0,7.6117,7.6288,7.5433,7.5433,488000.0
2009-06-17 15:30:00,8.82,8.9,8.81,8.85,743500.0,7.5433,7.6117,7.5347,7.5689,743500.0
2009-06-18 09:30:00,8.81,8.89,8.55,8.66,863100.0,7.5347,7.6031,7.3124,7.4064,863100.0
2009-06-18 10:00:00,8.66,8.71,8.59,8.61,1112700.0,7.4064,7.4492,7.3466,7.3637,1112700.0
2009-06-18 10:30:00,8.61,8.62,8.51,8.55,632300.0,7.3637,7.3722,7.2781,7.3124,632300.0
2009-06-18 11:00:00,8.55,8.6,8.55,8.55,441500.0,7.3124,7.3551,7.3124,7.3124,441500.0
2009-06-18 11:30:00,8.55,8.56,8.5,8.55,342400.0,7.3124,7.3209,7.2696,7.3124,342400.0
2009-06-18 12:00:00,8.55,8.56,8.5,8.52,176600.0,7.3124,7.3209,7.2696,7.2867,176600.0
2009-06-18 12:30:00,8.51,8.54,8.49,8.52,283800.0,7.2781,7.3038,7.261,7.2867,283800.0
2009-06-18 13:00:00,8.52,8.58,8.5,8.5,310300.0,7.2867,7.338,7.2696,7.2696,310300.0
2009-06-18 13:30:00,8.51,8.54,8.48,8.51,345800.0,7.2781,7.3038,7.2525,7.2781,345800.0
2009-06-18 14:00:00,8.51,8.56,8.51,8.53,360400.0,7.2781,7.3209,7.2781,7.2952,360400.0
2009-06-18 14:30:00,8.54,8.59,8.53,8.58,193700.0,7.3038,7.3466,7.2952,7.338,193700.0
2009-06-18 15:00:00,8.59,8.6,8.54,8.55,496700.0,7.3466,7.3551,7.3038,7.3124,496700.0
2009-06-18 15:30:00,8.55,8.58,8.52,8.56,708800.0,7.3124,7.338,7.2867,7.3209,708800.0
2009-06-19 09:30:00,8.67,8.83,8.62,8.74,996500.0,7.415,7.5518,7.3722,7.4748,996500.0
2009-06-19 10:00:00,8.74,8.76,8.68,8.72,354800.0,7.4748,7.492,7.4235,7.4577,354800.0
2009-06-19 10:30:00,8.72,8.81,8.7,8.78,664200.0,7.4577,7.5347,7.4406,7.5091,664200.0
2009-06-19 11:00:00,8.78,8.83,8.78,8.79,602300.0,7.5091,7.5518,7.5091,7.5176,602300.0
2009-06-19 11:30:00,8.79,8.85,8.76,8.84,530200.0,7.5176,7.5689,7.492,7.5604,530200.0
2009-06-19 12:00:00,8.85,8.86,8.74,8.75,403600.0,7.5689,7.5775,7.4748,7.4834,403600.0
2009-06-19 12:30:00,8.74,8.76,8.7,8.76,287500.0,7.4748,7.492,7.4406,7.492,287500.0
2009-06-19 13:00:00,8.76,8.76,8.73,8.76,161700.0,7.492,7.492,7.4663,7.492,161700.0
2009-06-19 13:30:00,8.76,8.76,8.73,8.74,185800.0,7.492,7.492,7.4663,7.4748,185800.0
2009-06-19 14:00:00,8.73,8.74,8.65,8.67,309100.0,7.4663,7.4748,7.3979,7.415,309100.0
2009-06-19 14:30:00,8.67,8.73,8.66,8.71,296100.0,7.415,7.4663,7.4064,7.4492,296100.0
2009-06-19 15:00:00,8.71,8.76,8.71,8.75,700000.0,7.4492,7.492,7.4492,7.4834,700000.0
2009-06-19 15:30:00,8.75,8.8,8.74,8.76,1127900.0,7.4834,7.5262,7.4748,7.492,1127900.0
2009-06-22 09:30:00,8.66,8.84,8.66,8.82,573900.0,7.4064,7.5604,7.4064,7.5433,573900.0
2009-06-22 10:00:00,8.82,8.92,8.81,8.82,601100.0,7.5433,7.6288,7.5347,7.5433,601100.0
2009-06-22 10:30:00,8.82,8.92,8.82,8.89,379000.0,7.5433,7.6288,7.5433,7.6031,379000.0
2009-06-22 11:00:00,8.89,8.94,8.87,8.94,338800.0,7.6031,7.6459,7.586,7.6459,338800.0
2009-06-22 11:30:00,8.93,8.95,8.89,8.9,269700.0,7.6373,7.6545,7.6031,7.6117,269700.0
2009-06-22 12:00:00,8.9,8.92,8.87,8.89,251500.0,7.6117,7.6288,7.586,7.6031,251500.0
2009-06-22 12:30:00,8.89,8.9,8.84,8.87,253100.0,7.6031,7.6117,7.5604,7.586,253100.0
2009-06-22 13:00:00,8.88,8.89,8.85,8.85,253100.0,7.5946,7.6031,7.5689,7.5689,253100.0
2009-06-22 13:30:00,8.85,8.87,8.84,8.86,187500.0,7.5689,7.586,7.5604,7.5775,187500.0
2009-06-22 14:00:00,8.86,8.87,8.83,8.85,353600.0,7.5775,7.586,7.5518,7.5689,353600.0
2009-06-22 14:30:00,8.85,8.88,8.83,8.86,280800.0,7.5689,7.5946,7.5518,7.5775,280800.0
2009-06-22 15:00:00,8.86,8.92,8.85,8.87,520200.0,7.5775,7.6288,7.5689,7.586,520200.0
2009-06-22 15:30:00,8.86,8.88,8.78,8.79,829900.0,7.5775,7.5946,7.5091,7.5176,829900.0
2009-06-23 09:30:00,8.94,8.96,8.6,8.77,656700.0,7.6459,7.663,7.3551,7.5005,656700.0
2009-06-23 10:00:00,8.77,8.8,8.63,8.69,1076200.0,7.5005,7.5262,7.3808,7.4321,1076200.0
2009-06-23 10:30:00,8.7,8.74,8.62,8.74,415500.0,7.4406,7.4748,7.3722,7.4748,415500.0
2009-06-23 11:00:00,8.74,8.74,8.63,8.68,520400.0,7.4748,7.4748,7.3808,7.4235,520400.0
2009-06-23 11:30:00,8.68,8.87,8.65,8.86,556600.0,7.4235,7.586,7.3979,7.5775,556600.0
2009-06-23 12:00:00,8.87,8.89,8.8,8.83,477100.0,7.586,7.6031,7.5262,7.5518,477100.0
2009-06-23 12:30:00,8.83,8.92,8.82,8.85,308700.0,7.5518,7.6288,7.5433,7.5689,308700.0
2009-06-23 13:00:00,8.85,8.91,8.83,8.89,222900.0,7.5689,7.6202,7.5518,7.6031,222900.0
2009-06-23 13:30:00,8.89,8.92,8.84,8.84,208400.0,7.6031,7.6288,7.5604,7.5604,208400.0
2009-06-23 14:00:00,8.84,8.9,8.79,8.81,699200.0,7.5604,7.6117,7.5176,7.5347,699200.0
2009-06-23 14:30:00,8.81,8.81,8.69,8.7,757500.0,7.5347,7.5347,7.4321,7.4406,757500.0
2009-06-23 15:00:00,8.69,8.7,8.59,8.68,788900.0,7.4321,7.4406,7.3466,7.4235,788900.0
2009-06-23 15:30:00,8.68,8.7,8.63,8.64,1448500.0,7.4235,7.4406,7.3808,7.3893,1448500.0
2009-06-24 09:30:00,8.72,8.98,8.6,8.97,582100.0,7.4577,7.6801,7.3551,7.6716,582100.0
2009-06-24 10:00:00,8.96,8.98,8.85,8.87,1349800.0,7.663,7.6801,7.5689,7.586,1349800.0
2009-06-24 10:30:00,8.88,8.89,8.82,8.85,328100.0,7.5946,7.6031,7.5433,7.5689,328100.0
2009-06-24 11:00:00,8.85,8.86,8.7,8.7,383400.0,7.5689,7.5775,7.4406,7.4406,383400.0
2009-06-24 11:30:00,8.7,8.76,8.7,8.73,239000.0,7.4406,7.492,7.4406,7.4663,239000.0
2009-06-24 12:00:00,8.74,8.76,8.69,8.69,173800.0,7.4748,7.492,7.4321,7.4321,173800.0
2009-06-24 12:30:00,8.7,8.7,8.62,8.65,286000.0,7.4406,7.4406,7.3722,7.3979,286000.0
2009-06-24 13:00:00,8.64,8.66,8.62,8.63,215300.0,7.3893,7.4064,7.3722,7.3808,215300.0
2009-06-24 13:30:00,8.63,8.64,8.61,8.62,448800.0,7.3808,7.3893,7.3637,7.3722,448800.0
2009-06-24 14:00:00,8.62,8.72,8.5,8.55,890600.0,7.3722,7.4577,7.2696,7.3124,890600.0
2009-06-24 14:30:00,8.54,8.56,8.46,8.48,1017300.0,7.3038,7.3209,7.2354,7.2525,1017300.0
2009-06-24 15:00:00,8.48,8.51,8.4,8.48,1099500.0,7.2525,7.2781,7.1841,7.2525,1099500.0
2009-06-24 15:30:00,8.47,8.53,8.45,8.49,1288300.0,7.2439,7.2952,7.2268,7.261,1288300.0
2009-06-25 09:30:00,8.46,8.75,8.46,8.73,770800.0,7.2354,7.4834,7.2354,7.4663,770800.0
2009-06-25 10:00:00,8.74,8.79,8.68,8.78,1003900.0,7.4748,7.5176,7.4235,7.5091,1003900.0
2009-06-25 10:30:00,8.78,8.78,8.66,8.67,413200.0,7.5091,7.5091,7.4064,7.415,413200.0
2009-06-25 11:00:00,8.67,8.84,8.67,8.83,408000.0,7.415,7.5604,7.415,7.5518,408000.0
2009-06-25 11:30:00,8.84,8.89,8.83,8.87,439600.0,7.5604,7.6031,7.5518,7.586,439600.0
2009-06-25 12:00:00,8.86,8.92,8.84,8.91,413300.0,7.5775,7.6288,7.5604,7.6202,413300.0
2009-06-25 12:30:00,8.92,8.93,8.76,8.76,256300.0,7.6288,7.6373,7.492,7.492,256300.0
2009-06-25 13:00:00,8.76,8.94,8.75,8.91,375800.0,7.492,7.6459,7.4834,7.6202,375800.0
2009-06-25 13:30:00,8.92,8.94,8.86,8.88,206600.0,7.6288,7.6459,7.5775,7.5946,206600.0
2009-06-25 14:00:00,8.88,8.89,8.83,8.88,511300.0,7.5946,7.6031,7.5518,7.5946,511300.0
2009-06-25 14:30:00,8.89,8.94,8.86,8.93,235200.0,7.6031,7.6459,7.5775,7.6373,235200.0
2009-06-25 15:00:00,8.94,9.01,8.9,9.01,403900.0,7.6459,7.7058,7.6117,7.7058,403900.0
2009-06-25 15:30:00,9.01,9.01,8.93,8.96,816500.0,7.7058,7.7058,7.6373,7.663,816500.0
2009-06-26 09:30:00,9.04,9.11,8.92,9.09,748400.0,7.7314,7.7913,7.6288,7.7742,748400.0
2009-06-26 10:00:00,9.08,9.11,8.97,9.02,680100.0,7.7656,7.7913,7.6716,7.7143,680100.0
2009-06-26 10:30:00,9.03,9.04,8.87,8.93,432800.0,7.7229,7.7314,7.586,7.6373,432800.0
2009-06-26 11:00:00,8.93,8.99,8.9,8.91,428400.0,7.6373,7.6887,7.6117,7.6202,428400.0
2009-06-26 11:30:00,8.91,8.94,8.82,8.85,389400.0,7.6202,7.6459,7.5433,7.5689,389400.0
2009-06-26 12:00:00,8.86,8.88,8.83,8.83,265500.0,7.5775,7.5946,7.5518,7.5518,265500.0
2009-06-26 12:30:00,8.84,8.85,8.82,8.82,240600.0,7.5604,7.5689,7.5433,7.5433,240600.0
2009-06-26 13:00:00,8.82,8.87,8.8,8.86,313300.0,7.5433,7.586,7.5262,7.5775,313300.0
2009-06-26 13:30:00,8.86,8.88,8.83,8.84,195200.0,7.5775,7.5946,7.5518,7.5604,195200.0
2009-06-26 14:00:00,8.83,8.84,8.76,8.76,173300.0,7.5518,7.5604,7.492,7.492,173300.0
2009-06-26 14:30:00,8.76,8.77,8.74,8.77,277800.0,7.492,7.5005,7.4748,7.5005,277800.0
2009-06-26 15:00:00,8.77,8.81,8.76,8.77,246900.0,7.5005,7.5347,7.492,7.5005,246900.0
2009-06-26 15:30:00,8.78,8.85,8.76,8.76,975500.0,7.5091,7.5689,7.492,7.492,975500.0
2009-06-29 09:30:00,8.83,8.91,8.61,8.66,903900.0,7.5518,7.6202,7.3637,7.4064,903900.0
2009-06-29 10:00:00,8.66,8.85,8.61,8.85,564600.0,7.4064,7.5689,7.3637,7.5689,564600.0
2009-06-29 10:30:00,8.85,8.99,8.84,8.93,516100.0,7.5689,7.6887,7.5604,7.6373,516100.0
2009-06-29 11:00:00,8.93,8.99,8.92,8.98,359700.0,7.6373,7.6887,7.6288,7.6801,359700.0
2009-06-29 11:30:00,8.98,8.98,8.91,8.98,297600.0,7.6801,7.6801,7.6202,7.6801,297600.0
2009-06-29 12:00:00,8.98,8.99,8.96,8.97,186700.0,7.6801,7.6887,7.663,7.6716,186700.0
2009-06-29 12:30:00,8.96,8.97,8.88,8.88,346000.0,7.663,7.6716,7.5946,7.5946,346000.0
2009-06-29 13:00:00,8.89,8.93,8.88,8.89,388900.0,7.6031,7.6373,7.5946,7.6031,388900.0
2009-06-29 13:30:00,8.89,8.9,8.85,8.87,193200.0,7.6031,7.6117,7.5689,7.586,193200.0
2009-06-29 14:00:00,8.86,8.87,8.83,8.83,139700.0,7.5775,7.586,7.5518,7.5518,139700.0
2009-06-29 14:30:00,8.83,8.91,8.83,8.9,205700.0,7.5518,7.6202,7.5518,7.6117,205700.0
2009-06-29 15:00:00,8.91,8.97,8.9,8.96,406200.0,7.6202,7.6716,7.6117,7.663,406200.0
2009-06-29 15:30:00,8.97,8.97,8.91,8.96,741500.0,7.6716,7.6716,7.6202,7.663,741500.0
2009-06-30 09:30:00,8.97,9.11,8.91,9.03,457400.0,7.6716,7.7913,7.6202,7.7229,457400.0
2009-06-30 10:00:00,9.03,9.03,8.9,8.93,680200.0,7.7229,7.7229,7.6117,7.6373,680200.0
2009-06-30 10:30:00,8.92,8.99,8.84,8.97,461000.0,7.6288,7.6887,7.5604,7.6716,461000.0
2009-06-30 11:00:00,8.97,8.98,8.9,8.91,353500.0,7.6716,7.6801,7.6117,7.6202,353500.0
2009-06-30 11:30:00,8.9,8.92,8.85,8.87,223300.0,7.6117,7.6288,7.5689,7.586,223300.0
2009-06-30 12:00:00,8.87,8.9,8.84,8.9,154200.0,7.586,7.6117,7.5604,7.6117,154200.0
2009-06-30 12:30:00,8.89,8.9,8.84,8.87,91400.0,7.6031,7.6117,7.5604,7.586,91400.0
2009-06-30 13:00:00,8.88,8.88,8.78,8.8,1026800.0,7.5946,7.5946,7.5091,7.5262,1026800.0
2009-06-30 13:30:00,8.8,8.82,8.79,8.8,278200.0,7.5262,7.5433,7.5176,7.5262,278200.0
2009-06-30 14:00:00,8.81,8.84,8.76,8.8,712000.0,7.5347,7.5604,7.492,7.5262,712000.0
2009-06-30 14:30:00,8.8,8.87,8.79,8.84,532300.0,7.5262,7.586,7.5176,7.5604,532300.0
2009-06-30 15:00:00,8.85,8.87,8.76,8.78,859100.0,7.5689,7.586,7.492,7.5091,859100.0
2009-06-30 15:30:00,8.78,8.88,8.77,8.85,1053600.0,7.5091,7.5946,7.5005,7.5689,1053600.0
2009-07-01 09:30:00,8.91,9.02,8.79,9.0,514800.0,7.6202,7.7143,7.5176,7.6972,514800.0
2009-07-01 10:00:00,9.0,9.08,8.9,9.07,703000.0,7.6972,7.7656,7.6117,7.7571,703000.0
2009-07-01 10:30:00,9.08,9.08,8.99,9.03,426200.0,7.7656,7.7656,7.6887,7.7229,426200.0
2009-07-01 11:00:00,9.03,9.07,9.0,9.02,261000.0,7.7229,7.7571,7.6972,7.7143,261000.0
2009-07-01 11:30:00,9.01,9.06,9.0,9.0,217900.0,7.7058,7.7485,7.6972,7.6972,217900.0
2009-07-01 12:00:00,9.0,9.07,8.98,9.07,611600.0,7.6972,7.7571,7.6801,7.7571,611600.0
2009-07-01 12:30:00,9.07,9.1,9.04,9.05,446400.0,7.7571,7.7827,7.7314,7.74,446400.0
2009-07-01 13:00:00,9.05,9.06,9.04,9.05,109200.0,7.74,7.7485,7.7314,7.74,109200.0
2009-07-01 13:30:00,9.06,9.08,9.05,9.08,149100.0,7.7485,7.7656,7.74,7.7656,149100.0
2009-07-01 14:00:00,9.08,9.08,9.0,9.02,126100.0,7.7656,7.7656,7.6972,7.7143,126100.0
2009-07-01 14:30:00,9.02,9.02,8.97,8.97,109800.0,7.7143,7.7143,7.6716,7.6716,109800.0
2009-07-01 15:00:00,8.97,9.01,8.96,8.97,156700.0,7.6716,7.7058,7.663,7.6716,156700.0
2009-07-01 15:30:00,8.97,8.98,8.94,8.95,401100.0,7.6716,7.6801,7.6459,7.6545,401100.0
2009-07-02 09:30:00,8.91,8.91,8.71,8.75,391200.0,7.6202,7.6202,7.4492,7.4834,391200.0
2009-07-02 10:00:00,8.76,8.82,8.72,8.73,442300.0,7.492,7.5433,7.4577,7.4663,442300.0
2009-07-02 10:30:00,8.73,8.84,8.72,8.82,322300.0,7.4663,7.5604,7.4577,7.5433,322300.0
2009-07-02 11:00:00,8.82,8.82,8.68,8.68,224300.0,7.5433,7.5433,7.4235,7.4235,224300.0
2009-07-02 11:30:00,8.68,8.69,8.65,8.66,219000.0,7.4235,7.4321,7.3979,7.4064,219000.0
2009-07-02 12:00:00,8.66,8.67,8.62,8.62,181700.0,7.4064,7.415,7.3722,7.3722,181700.0
2009-07-02 12:30:00,8.62,8.63,8.58,8.58,172000.0,7.3722,7.3808,7.338,7.338,172000.0
2009-07-02 13:00:00,8.58,8.61,8.57,8.58,192000.0,7.338,7.3637,7.3295,7.338,192000.0
2009-07-02 13:30:00,8.58,8.6,8.58,8.6,97700.0,7.338,7.3551,7.338,7.3551,97700.0
2009-07-02 14:00:00,8.6,8.6,8.57,8.57,142400.0,7.3551,7.3551,7.3295,7.3295,142400.0
2009-07-02 14:30:00,8.57,8.6,8.56,8.59,103600.0,7.3295,7.3551,7.3209,7.3466,103600.0
2009-07-02 15:00:00,8.6,8.6,8.56,8.57,187300.0,7.3551,7.3551,7.3209,7.3295,187300.0
2009-07-02 15:30:00,8.57,8.6,8.55,8.56,564800.0,7.3295,7.3551,7.3124,7.3209,564800.0
2009-07-06 09:30:00,8.46,8.55,8.35,8.35,541100.0,7.2354,7.3124,7.1413,7.1413,541100.0
2009-07-06 10:00:00,8.35,8.44,8.31,8.33,521600.0,7.1413,7.2183,7.1071,7.1242,521600.0
2009-07-06 10:30:00,8.32,8.32,8.23,8.23,442400.0,7.1156,7.1156,7.0387,7.0387,442400.0
2009-07-06 11:00:00,8.24,8.31,8.23,8.28,492300.0,7.0472,7.1071,7.0387,7.0814,492300.0
2009-07-06 11:30:00,8.28,8.3,8.25,8.27,366200.0,7.0814,7.0985,7.0558,7.0729,366200.0
2009-07-06 12:00:00,8.28,8.28,8.25,8.25,119200.0,7.0814,7.0814,7.0558,7.0558,119200.0
2009-07-06 12:30:00,8.26,8.26,8.22,8.22,193000.0,7.0643,7.0643,7.0301,7.0301,193000.0
2009-07-06 13:00:00,8.22,8.27,8.2,8.24,332200.0,7.0301,7.0729,7.013,7.0472,332200.0
2009-07-06 13:30:00,8.23,8.24,8.21,8.23,346400.0,7.0387,7.0472,7.0216,7.0387,346400.0
2009-07-06 14:00:00,8.22,8.3,8.22,8.29,513800.0,7.0301,7.0985,7.0301,7.09,513800.0
2009-07-06 14:30:00,8.29,8.3,8.24,8.27,309100.0,7.09,7.0985,7.0472,7.0729,309100.0
2009-07-06 15:00:00,8.27,8.3,8.26,8.27,355000.0,7.0729,7.0985,7.0643,7.0729,355000.0
2009-07-06 15:30:00,8.27,8.33,8.23,8.32,1061700.0,7.0729,7.1242,7.0387,7.1156,1061700.0
2009-07-07 09:30:00,8.25,8.28,8.1,8.18,492500.0,7.0558,7.0814,6.9275,6.9959,492500.0
2009-07-07 10:00:00,8.18,8.19,8.14,8.17,383900.0,6.9959,7.0045,6.9617,6.9874,383900.0
2009-07-07 10:30:00,8.17,8.2,8.13,8.18,395300.0,6.9874,7.013,6.9531,6.9959,395300.0
2009-07-07 11:00:00,8.18,8.24,8.17,8.18,268700.0,6.9959,7.0472,6.9874,6.9959,268700.0
2009-07-07 11:30:00,8.18,8.23,8.17,8.23,264900.0,6.9959,7.0387,6.9874,7.0387,264900.0
2009-07-07 12:00:00,8.23,8.23,8.17,8.18,332200.0,7.0387,7.0387,6.9874,6.9959,332200.0
2009-07-07 12:30:00,8.19,8.21,8.17,8.18,163000.0,7.0045,7.0216,6.9874,6.9959,163000.0
2009-07-07 13:00:00,8.18,8.21,8.16,8.2,277800.0,6.9959,7.0216,6.9788,7.013,277800.0
2009-07-07 13:30:00,8.2,8.26,8.19,8.2,360000.0,7.013,7.0643,7.0045,7.013,360000.0
2009-07-07 14:00:00,8.2,8.2,8.18,8.19,223600.0,7.013,7.013,6.9959,7.0045,223600.0
2009-07-07 14:30:00,8.19,8.22,8.16,8.17,225900.0,7.0045,7.0301,6.9788,6.9874,225900.0
2009-07-07 15:00:00,8.17,8.18,8.11,8.16,323000.0,6.9874,6.9959,6.936,6.9788,323000.0
2009-07-07 15:30:00,8.17,8.17,8.09,8.1,742700.0,6.9874,6.9874,6.9189,6.9275,742700.0
2009-07-08 09:30:00,8.11,8.18,8.02,8.03,422800.0,6.936,6.9959,6.8591,6.8676,422800.0
2009-07-08 10:00:00,8.03,8.13,8.0,8.02,406200.0,6.8676,6.9531,6.842,6.8591,406200.0
2009-07-08 10:30:00,8.02,8.09,7.97,8.05,681100.0,6.8591,6.9189,6.8163,6.8847,681100.0
2009-07-08 11:00:00,8.04,8.05,7.91,7.93,370500.0,6.8762,6.8847,6.765,6.7821,370500.0
2009-07-08 11:30:00,7.93,8.0,7.93,7.97,211500.0,6.7821,6.842,6.7821,6.8163,211500.0
2009-07-08 12:00:00,7.98,7.98,7.91,7.92,305000.0,6.8249,6.8249,6.765,6.7735,305000.0
2009-07-08 12:30:00,7.92,7.97,7.91,7.93,228400.0,6.7735,6.8163,6.765,6.7821,228400.0
2009-07-08 13:00:00,7.93,8.02,7.92,8.0,340600.0,6.7821,6.8591,6.7735,6.842,340600.0
2009-07-08 13:30:00,8.01,8.01,7.95,7.97,295700.0,6.8505,6.8505,6.7992,6.8163,295700.0
2009-07-08 14:00:00,7.97,7.98,7.89,7.91,360200.0,6.8163,6.8249,6.7479,6.765,360200.0
2009-07-08 14:30:00,7.9,7.93,7.86,7.9,445200.0,6.7564,6.7821,6.7222,6.7564,445200.0
2009-07-08 15:00:00,7.9,7.95,7.84,7.86,611100.0,6.7564,6.7992,6.7051,6.7222,611100.0
2009-07-08 15:30:00,7.85,7.95,7.85,7.94,1191000.0,6.7137,6.7992,6.7137,6.7907,1191000.0
2009-07-09 09:30:00,7.96,8.14,7.96,8.1,480300.0,6.8078,6.9617,6.8078,6.9275,480300.0
2009-07-09 10:00:00,8.1,8.2,8.06,8.08,676800.0,6.9275,7.013,6.8933,6.9104,676800.0
2009-07-09 10:30:00,8.07,8.2,8.03,8.18,538900.0,6.9018,7.013,6.8676,6.9959,538900.0
2009-07-09 11:00:00,8.17,8.2,8.09,8.18,280400.0,6.9874,7.013,6.9189,6.9959,280400.0
2009-07-09 11:30:00,8.17,8.23,8.14,8.17,340300.0,6.9874,7.0387,6.9617,6.9874,340300.0
2009-07-09 12:00:00,8.17,8.27,8.15,8.23,224100.0,6.9874,7.0729,6.9703,7.0387,224100.0
2009-07-09 12:30:00,8.23,8.24,8.15,8.19,260800.0,7.0387,7.0472,6.9703,7.0045,260800.0
2009-07-09 13:00:00,8.18,8.22,8.12,8.18,286600.0,6.9959,7.0301,6.9446,6.9959,286600.0
2009-07-09 13:30:00,8.19,8.2,8.14,8.17,120200.0,7.0045,7.013,6.9617,6.9874,120200.0
2009-07-09 14:00:00,8.16,8.24,8.14,8.21,360900.0,6.9788,7.0472,6.9617,7.0216,360900.0
2009-07-09 14:30:00,8.2,8.27,8.2,8.21,464500.0,7.013,7.0729,7.013,7.0216,464500.0
2009-07-09 15:00:00,8.21,8.24,8.17,8.22,774300.0,7.0216,7.0472,6.9874,7.0301,774300.0
2009-07-09 15:30:00,8.22,8.26,8.17,8.24,847400.0,7.0301,7.0643,6.9874,7.0472,847400.0
2009-07-10 09:30:00,8.13,8.25,8.08,8.1,330400.0,6.9531,7.0558,6.9104,6.9275,330400.0
2009-07-10 10:00:00,8.09,8.19,8.04,8.13,548600.0,6.9189,7.0045,6.8762,6.9531,548600.0
2009-07-10 10:30:00,8.13,8.13,8.03,8.09,392800.0,6.9531,6.9531,6.8676,6.9189,392800.0
2009-07-10 11:00:00,8.09,8.09,7.92,7.95,537400.0,6.9189,6.9189,6.7735,6.7992,537400.0
2009-07-10 11:30:00,7.95,7.97,7.92,7.96,159100.0,6.7992,6.8163,6.7735,6.8078,159100.0
2009-07-10 12:00:00,7.96,8.04,7.95,8.0,175300.0,6.8078,6.8762,6.7992,6.842,175300.0
2009-07-10 12:30:00,8.0,8.05,8.0,8.01,221400.0,6.842,6.8847,6.842,6.8505,221400.0
2009-07-10 13:00:00,8.0,8.07,8.0,8.04,327600.0,6.842,6.9018,6.842,6.8762,327600.0
2009-07-10 13:30:00,8.04,8.11,8.04,8.1,223000.0,6.8762,6.936,6.8762,6.9275,223000.0
2009-07-10 14:00:00,8.1,8.11,8.05,8.05,122400.0,6.9275,6.936,6.8847,6.8847,122400.0
2009-07-10 14:30:00,8.06,8.19,8.06,8.17,427700.0,6.8933,7.0045,6.8933,6.9874,427700.0
2009-07-10 15:00:00,8.17,8.19,8.1,8.16,325700.0,6.9874,7.0045,6.9275,6.9788,325700.0
2009-07-10 15:30:00,8.16,8.17,8.11,8.14,764400.0,6.9788,6.9874,6.936,6.9617,764400.0
2009-07-13 09:30:00,8.15,8.2,7.94,7.96,507000.0,6.9703,7.013,6.7907,6.8078,507000.0
2009-07-13 10:00:00,7.96,8.03,7.9,8.02,660200.0,6.8078,6.8676,6.7564,6.8591,660200.0
2009-07-13 10:30:00,8.02,8.06,7.95,8.0,468200.0,6.8591,6.8933,6.7992,6.842,468200.0
2009-07-13 11:00:00,8.01,8.06,7.96,8.02,401400.0,6.8505,6.8933,6.8078,6.8591,401400.0
2009-07-13 11:30:00,8.02,8.13,8.02,8.06,452400.0,6.8591,6.9531,6.8591,6.8933,452400.0
2009-07-13 12:00:00,8.07,8.07,7.98,8.0,356700.0,6.9018,6.9018,6.8249,6.842,356700.0
2009-07-13 12:30:00,8.0,8.01,7.95,7.96,290400.0,6.842,6.8505,6.7992,6.8078,290400.0
2009-07-13 13:00:00,7.96,7.99,7.95,7.98,244600.0,6.8078,6.8334,6.7992,6.8249,244600.0
2009-07-13 13:30:00,7.99,7.99,7.94,7.98,207000.0,6.8334,6.8334,6.7907,6.8249,207000.0
2009-07-13 14:00:00,7.98,8.0,7.96,7.98,214600.0,6.8249,6.842,6.8078,6.8249,214600.0
2009-07-13 14:30:00,7.99,7.99,7.95,7.97,203500.0,6.8334,6.8334,6.7992,6.8163,203500.0
2009-07-13 15:00:00,7.98,7.99,7.97,7.99,252400.0,6.8249,6.8334,6.8163,6.8334,252400.0
2009-07-13 15:30:00,7.99,8.15,7.98,8.13,1662800.0,6.8334,6.9703,6.8249,6.9531,1662800.0
2009-07-14 09:30:00,8.2,8.2,8.01,8.04,458000.0,7.013,7.013,6.8505,6.8762,458000.0
2009-07-14 10:00:00,8.05,8.16,8.04,8.14,472500.0,6.8847,6.9788,6.8762,6.9617,472500.0
2009-07-14 10:30:00,8.14,8.18,8.08,8.18,203900.0,6.9617,6.9959,6.9104,6.9959,203900.0
2009-07-14 11:00:00,8.18,8.28,8.16,8.27,336600.0,6.9959,7.0814,6.9788,7.0729,336600.0
2009-07-14 11:30:00,8.27,8.41,8.26,8.39,545200.0,7.0729,7.1926,7.0643,7.1755,545200.0
2009-07-14 12:00:00,8.39,8.44,8.3,8.32,399400.0,7.1755,7.2183,7.0985,7.1156,399400.0
2009-07-14 12:30:00,8.32,8.36,8.31,8.33,177700.0,7.1156,7.1499,7.1071,7.1242,177700.0
2009-07-14 13:00:00,8.34,8.38,8.32,8.36,322300.0,7.1328,7.167,7.1156,7.1499,322300.0
2009-07-14 13:30:00,8.36,8.38,8.35,8.37,137600.0,7.1499,7.167,7.1413,7.1584,137600.0
2009-07-14 14:00:00,8.38,8.38,8.31,8.32,261800.0,7.167,7.167,7.1071,7.1156,261800.0
2009-07-14 14:30:00,8.32,8.34,8.3,8.32,279300.0,7.1156,7.1328,7.0985,7.1156,279300.0
2009-07-14 15:00:00,8.32,8.34,8.3,8.31,185300.0,7.1156,7.1328,7.0985,7.1071,185300.0
2009-07-14 15:30:00,8.32,8.36,8.09,8.34,847300.0,7.1156,7.1499,6.9189,7.1328,847300.0
2009-07-15 09:30:00,8.59,8.62,8.48,8.61,491200.0,7.3466,7.3722,7.2525,7.3637,491200.0
2009-07-15 10:00:00,8.6,8.65,8.6,8.63,219200.0,7.3551,7.3979,7.3551,7.3808,219200.0
2009-07-15 10:30:00,8.62,8.63,8.53,8.55,205700.0,7.3722,7.3808,7.2952,7.3124,205700.0
2009-07-15 11:00:00,8.55,8.6,8.54,8.6,148700.0,7.3124,7.3551,7.3038,7.3551,148700.0
2009-07-15 11:30:00,8.59,8.62,8.57,8.58,167600.0,7.3466,7.3722,7.3295,7.338,167600.0
2009-07-15 12:00:00,8.58,8.59,8.57,8.59,61700.0,7.338,7.3466,7.3295,7.3466,61700.0
2009-07-15 12:30:00,8.58,8.59,8.58,8.58,42600.0,7.338,7.3466,7.338,7.338,42600.0
2009-07-15 13:00:00,8.58,8.62,8.58,8.61,190800.0,7.338,7.3722,7.338,7.3637,190800.0
2009-07-15 13:30:00,8.61,8.65,8.61,8.64,114800.0,7.3637,7.3979,7.3637,7.3893,114800.0
2009-07-15 14:00:00,8.64,8.64,8.61,8.62,96800.0,7.3893,7.3893,7.3637,7.3722,96800.0
2009-07-15 14:30:00,8.62,8.71,8.62,8.71,271200.0,7.3722,7.4492,7.3722,7.4492,271200.0
2009-07-15 15:00:00,8.7,8.73,8.65,8.65,268800.0,7.4406,7.4663,7.3979,7.3979,268800.0
2009-07-15 15:30:00,8.65,8.68,8.62,8.68,713300.0,7.3979,7.4235,7.3722,7.4235,713300.0
2009-07-16 09:30:00,8.82,8.82,8.64,8.72,273000.0,7.5433,7.5433,7.3893,7.4577,273000.0
2009-07-16 10:00:00,8.72,8.72,8.6,8.65,279100.0,7.4577,7.4577,7.3551,7.3979,279100.0
2009-07-16 10:30:00,8.65,8.68,8.58,8.59,198500.0,7.3979,7.4235,7.338,7.3466,198500.0
2009-07-16 11:00:00,8.59,8.62,8.58,8.61,102800.0,7.3466,7.3722,7.338,7.3637,102800.0
2009-07-16 11:30:00,8.61,8.71,8.6,8.71,156600.0,7.3637,7.4492,7.3551,7.4492,156600.0
2009-07-16 12:00:00,8.71,8.73,8.7,8.73,74700.0,7.4492,7.4663,7.4406,7.4663,74700.0
2009-07-16 12:30:00,8.72,8.75,8.71,8.73,139500.0,7.4577,7.4834,7.4492,7.4663,139500.0
2009-07-16 13:00:00,8.73,8.77,8.73,8.77,159400.0,7.4663,7.5005,7.4663,7.5005,159400.0
2009-07-16 13:30:00,8.77,8.84,8.77,8.84,177500.0,7.5005,7.5604,7.5005,7.5604,177500.0
2009-07-16 14:00:00,8.84,8.93,8.84,8.93,229200.0,7.5604,7.6373,7.5604,7.6373,229200.0
2009-07-16 14:30:00,8.93,8.99,8.92,8.98,609600.0,7.6373,7.6887,7.6288,7.6801,609600.0
2009-07-16 15:00:00,8.97,9.05,8.94,9.03,673700.0,7.6716,7.74,7.6459,7.7229,673700.0
2009-07-16 15:30:00,9.03,9.09,9.01,9.03,1170000.0,7.7229,7.7742,7.7058,7.7229,1170000.0
2009-07-17 09:30:00,9.3,9.34,9.15,9.21,1270400.0,7.9538,7.988,7.8255,7.8768,1270400.0
2009-07-17 10:00:00,9.21,9.29,9.19,9.26,969900.0,7.8768,7.9452,7.8597,7.9196,969900.0
2009-07-17 10:30:00,9.26,9.31,9.23,9.27,768100.0,7.9196,7.9623,7.8939,7.9281,768100.0
2009-07-17 11:00:00,9.28,9.31,9.21,9.22,656300.0,7.9367,7.9623,7.8768,7.8854,656300.0
2009-07-17 11:30:00,9.21,9.21,9.14,9.14,309400.0,7.8768,7.8768,7.8169,7.8169,309400.0
2009-07-17 12:00:00,9.14,9.16,9.08,9.08,412300.0,7.8169,7.8341,7.7656,7.7656,412300.0
2009-07-17 12:30:00,9.09,9.11,9.06,9.07,269200.0,7.7742,7.7913,7.7485,7.7571,269200.0
2009-07-17 13:00:00,9.07,9.12,9.05,9.11,201200.0,7.7571,7.7998,7.74,7.7913,201200.0
2009-07-17 13:30:00,9.12,9.18,9.11,9.17,246100.0,7.7998,7.8512,7.7913,7.8426,246100.0
2009-07-17 14:00:00,9.16,9.17,9.14,9.15,186600.0,7.8341,7.8426,7.8169,7.8255,186600.0
2009-07-17 14:30:00,9.15,9.2,9.15,9.17,161500.0,7.8255,7.8683,7.8255,7.8426,161500.0
2009-07-17 15:00:00,9.17,9.22,9.13,9.13,171700.0,7.8426,7.8854,7.8084,7.8084,171700.0
2009-07-17 15:30:00,9.13,9.14,9.09,9.12,803400.0,7.8084,7.8169,7.7742,7.7998,803400.0
2009-07-20 09:30:00,9.15,9.43,9.15,9.42,625700.0,7.8255,8.065,7.8255,8.0564,625700.0
2009-07-20 10:00:00,9.42,9.45,9.22,9.27,695900.0,8.0564,8.0821,7.8854,7.9281,695900.0
2009-07-20 10:30:00,9.27,9.29,9.14,9.18,407200.0,7.9281,7.9452,7.8169,7.8512,407200.0
2009-07-20 11:00:00,9.19,9.23,9.15,9.16,240200.0,7.8597,7.8939,7.8255,7.8341,240200.0
2009-07-20 11:30:00,9.16,9.17,9.15,9.17,74100.0,7.8341,7.8426,7.8255,7.8426,74100.0
2009-07-20 12:00:00,9.17,9.17,9.14,9.14,105500.0,7.8426,7.8426,7.8169,7.8169,105500.0
2009-07-20 12:30:00,9.14,9.18,9.14,9.16,136700.0,7.8169,7.8512,7.8169,7.8341,136700.0
2009-07-20 13:00:00,9.16,9.17,9.14,9.15,96500.0,7.8341,7.8426,7.8169,7.8255,96500.0
2009-07-20 13:30:00,9.14,9.16,9.12,9.16,186100.0,7.8169,7.8341,7.7998,7.8341,186100.0
2009-07-20 14:00:00,9.15,9.18,9.13,9.14,139000.0,7.8255,7.8512,7.8084,7.8169,139000.0
2009-07-20 14:30:00,9.15,9.17,9.14,9.15,211000.0,7.8255,7.8426,7.8169,7.8255,211000.0
2009-07-20 15:00:00,9.15,9.25,9.15,9.23,258000.0,7.8255,7.911,7.8255,7.8939,258000.0
2009-07-20 15:30:00,9.23,9.26,9.16,9.22,763900.0,7.8939,7.9196,7.8341,7.8854,763900.0
2009-07-21 09:30:00,9.16,9.34,9.12,9.2,575000.0,7.8341,7.988,7.7998,7.8683,575000.0
2009-07-21 10:00:00,9.2,9.21,8.98,9.07,585500.0,7.8683,7.8768,7.6801,7.7571,585500.0
2009-07-21 10:30:00,9.08,9.18,9.08,9.18,318300.0,7.7656,7.8512,7.7656,7.8512,318300.0
2009-07-21 11:00:00,9.18,9.2,9.1,9.1,267500.0,7.8512,7.8683,7.7827,7.7827,267500.0
2009-07-21 11:30:00,9.1,9.1,8.92,8.93,316700.0,7.7827,7.7827,7.6288,7.6373,316700.0
2009-07-21 12:00:00,8.93,9.0,8.93,8.99,164800.0,7.6373,7.6972,7.6373,7.6887,164800.0
2009-07-21 12:30:00,8.98,8.99,8.94,8.94,83900.0,7.6801,7.6887,7.6459,7.6459,83900.0
2009-07-21 13:00:00,8.94,9.01,8.92,9.01,174600.0,7.6459,7.7058,7.6288,7.7058,174600.0
2009-07-21 13:30:00,9.01,9.02,8.94,8.95,346400.0,7.7058,7.7143,7.6459,7.6545,346400.0
2009-07-21 14:00:00,8.95,8.98,8.93,8.93,333900.0,7.6545,7.6801,7.6373,7.6373,333900.0
2009-07-21 14:30:00,8.94,8.97,8.93,8.94,369400.0,7.6459,7.6716,7.6373,7.6459,369400.0
2009-07-21 15:00:00,8.94,8.97,8.93,8.96,389500.0,7.6459,7.6716,7.6373,7.663,389500.0
2009-07-21 15:30:00,8.96,8.97,8.94,8.97,852500.0,7.663,7.6716,7.6459,7.6716,852500.0
2009-07-22 09:30:00,8.9,9.26,8.87,9.21,521100.0,7.6117,7.9196,7.586,7.8768,521100.0
2009-07-22 10:00:00,9.22,9.42,9.21,9.36,976700.0,7.8854,8.0564,7.8768,8.0051,976700.0
2009-07-22 10:30:00,9.37,9.4,9.29,9.38,620000.0,8.0137,8.0393,7.9452,8.0222,620000.0
2009-07-22 11:00:00,9.38,9.43,9.31,9.32,477000.0,8.0222,8.065,7.9623,7.9709,477000.0
2009-07-22 11:30:00,9.32,9.34,9.27,9.3,223800.0,7.9709,7.988,7.9281,7.9538,223800.0
2009-07-22 12:00:00,9.31,9.32,9.24,9.32,166200.0,7.9623,7.9709,7.9025,7.9709,166200.0
2009-07-22 12:30:00,9.32,9.36,9.3,9.34,236400.0,7.9709,8.0051,7.9538,7.988,236400.0
2009-07-22 13:00:00,9.34,9.38,9.31,9.32,357200.0,7.988,8.0222,7.9623,7.9709,357200.0
2009-07-22 13:30:00,9.31,9.38,9.29,9.36,575900.0,7.9623,8.0222,7.9452,8.0051,575900.0
2009-07-22 14:00:00,9.36,9.38,9.31,9.38,305500.0,8.0051,8.0222,7.9623,8.0222,305500.0
2009-07-22 14:30:00,9.38,9.47,9.36,9.42,754700.0,8.0222,8.0992,8.0051,8.0564,754700.0
2009-07-22 15:00:00,9.43,9.46,9.38,9.41,1094800.0,8.065,8.0906,8.0222,8.0479,1094800.0
2009-07-22 15:30:00,9.41,9.42,9.36,9.37,1274000.0,8.0479,8.0564,8.0051,8.0137,1274000.0
2009-07-23 09:30:00,9.45,9.6,9.33,9.57,455100.0,8.0821,8.2104,7.9794,8.1847,455100.0
2009-07-23 10:00:00,9.58,9.8,9.5,9.77,1099700.0,8.1933,8.3814,8.1248,8.3558,1099700.0
2009-07-23 10:30:00,9.77,9.79,9.65,9.68,943300.0,8.3558,8.3729,8.2531,8.2788,943300.0
2009-07-23 11:00:00,9.68,9.71,9.63,9.68,951100.0,8.2788,8.3044,8.236,8.2788,951100.0
2009-07-23 11:30:00,9.68,9.79,9.66,9.78,321800.0,8.2788,8.3729,8.2617,8.3643,321800.0
2009-07-23 12:00:00,9.77,9.85,9.77,9.85,507800.0,8.3558,8.4242,8.3558,8.4242,507800.0
2009-07-23 12:30:00,9.86,9.9,9.82,9.89,503100.0,8.4327,8.4669,8.3985,8.4584,503100.0
2009-07-23 13:00:00,9.88,9.91,9.86,9.9,261800.0,8.4498,8.4755,8.4327,8.4669,261800.0
2009-07-23 13:30:00,9.91,9.95,9.86,9.91,366700.0,8.4755,8.5097,8.4327,8.4755,366700.0
2009-07-23 14:00:00,9.91,9.91,9.81,9.84,308800.0,8.4755,8.4755,8.39,8.4156,308800.0
2009-07-23 14:30:00,9.84,9.86,9.83,9.85,165900.0,8.4156,8.4327,8.4071,8.4242,165900.0
2009-07-23 15:00:00,9.86,9.88,9.83,9.86,452500.0,8.4327,8.4498,8.4071,8.4327,452500.0
2009-07-23 15:30:00,9.86,9.86,9.74,9.77,990300.0,8.4327,8.4327,8.3301,8.3558,990300.0
2009-07-24 09:30:00,9.72,9.74,9.53,9.56,558100.0,8.313,8.3301,8.1505,8.1762,558100.0
2009-07-24 10:00:00,9.55,9.61,9.45,9.47,516400.0,8.1676,8.2189,8.0821,8.0992,516400.0
2009-07-24 10:30:00,9.48,9.49,9.4,9.49,274000.0,8.1077,8.1163,8.0393,8.1163,274000.0
2009-07-24 11:00:00,9.49,9.56,9.47,9.55,214000.0,8.1163,8.1762,8.0992,8.1676,214000.0
2009-07-24 11:30:00,9.56,9.79,9.56,9.79,349500.0,8.1762,8.3729,8.1762,8.3729,349500.0
2009-07-24 12:00:00,9.79,9.8,9.72,9.74,130100.0,8.3729,8.3814,8.313,8.3301,130100.0
2009-07-24 12:30:00,9.74,9.8,9.71,9.8,179100.0,8.3301,8.3814,8.3044,8.3814,179100.0
2009-07-24 13:00:00,9.8,9.8,9.74,9.76,192600.0,8.3814,8.3814,8.3301,8.3472,192600.0
2009-07-24 13:30:00,9.77,9.82,9.76,9.78,303200.0,8.3558,8.3985,8.3472,8.3643,303200.0
2009-07-24 14:00:00,9.78,9.8,9.76,9.79,227700.0,8.3643,8.3814,8.3472,8.3729,227700.0
2009-07-24 14:30:00,9.8,9.8,9.76,9.77,181600.0,8.3814,8.3814,8.3472,8.3558,181600.0
2009-07-24 15:00:00,9.77,9.8,9.76,9.79,251300.0,8.3558,8.3814,8.3472,8.3729,251300.0
2009-07-24 15:30:00,9.79,9.8,9.73,9.76,519700.0,8.3729,8.3814,8.3215,8.3472,519700.0
2009-07-27 09:30:00,9.84,9.89,9.63,9.74,484700.0,8.4156,8.4584,8.236,8.3301,484700.0
2009-07-27 10:00:00,9.74,10.27,9.74,10.22,1761500.0,8.3301,8.7834,8.3301,8.7406,1761500.0
2009-07-27 10:30:00,10.22,10.26,10.13,10.22,502100.0,8.7406,8.7748,8.6636,8.7406,502100.0
2009-07-27 11:00:00,10.21,10.36,10.17,10.33,570800.0,8.7321,8.8603,8.6979,8.8347,570800.0
2009-07-27 11:30:00,10.33,10.42,10.32,10.36,618500.0,8.8347,8.9117,8.8261,8.8603,618500.0
2009-07-27 12:00:00,10.36,10.45,10.35,10.41,530100.0,8.8603,8.9373,8.8518,8.9031,530100.0
2009-07-27 12:30:00,10.4,10.44,10.35,10.43,374700.0,8.8946,8.9288,8.8518,8.9202,374700.0
2009-07-27 13:00:00,10.44,10.44,10.39,10.43,326900.0,8.9288,8.9288,8.886,8.9202,326900.0
2009-07-27 13:30:00,10.43,10.48,10.41,10.45,448800.0,8.9202,8.963,8.9031,8.9373,448800.0
2009-07-27 14:00:00,10.46,10.55,10.42,10.52,722500.0,8.9459,9.0228,8.9117,8.9972,722500.0
2009-07-27 14:30:00,10.53,10.68,10.5,10.66,870400.0,9.0057,9.134,8.9801,9.1169,870400.0
2009-07-27 15:00:00,10.66,10.72,10.56,10.56,758800.0,9.1169,9.1682,9.0314,9.0314,758800.0
2009-07-27 15:30:00,10.56,10.6,10.52,10.6,1632900.0,9.0314,9.0656,8.9972,9.0656,1632900.0
2009-07-28 09:30:00,10.36,10.77,10.34,10.75,850400.0,8.8603,9.211,8.8432,9.1939,850400.0
2009-07-28 10:00:00,10.74,10.75,10.45,10.56,1003600.0,9.1853,9.1939,8.9373,9.0314,1003600.0
2009-07-28 10:30:00,10.56,10.67,10.53,10.65,740000.0,9.0314,9.1255,9.0057,9.1084,740000.0
2009-07-28 11:00:00,10.65,10.65,10.56,10.6,732900.0,9.1084,9.1084,9.0314,9.0656,732900.0
2009-07-28 11:30:00,10.59,10.63,10.57,10.61,578900.0,9.0571,9.0913,9.0399,9.0742,578900.0
2009-07-28 12:00:00,10.61,10.66,10.6,10.66,356200.0,9.0742,9.1169,9.0656,9.1169,356200.0
2009-07-28 12:30:00,10.65,10.76,10.65,10.74,382100.0,9.1084,9.2024,9.1084,9.1853,382100.0
2009-07-28 13:00:00,10.76,10.87,10.75,10.84,526200.0,9.2024,9.2965,9.1939,9.2709,526200.0
2009-07-28 13:30:00,10.84,10.85,10.76,10.81,426800.0,9.2709,9.2794,9.2024,9.2452,426800.0
2009-07-28 14:00:00,10.8,10.85,10.77,10.84,337300.0,9.2367,9.2794,9.211,9.2709,337300.0
2009-07-28 14:30:00,10.85,10.92,10.84,10.85,722400.0,9.2794,9.3393,9.2709,9.2794,722400.0
2009-07-28 15:00:00,10.84,10.88,10.8,10.81,582400.0,9.2709,9.3051,9.2367,9.2452,582400.0
2009-07-28 15:30:00,10.81,10.82,10.76,10.78,1130400.0,9.2452,9.2538,9.2024,9.2196,1130400.0
2009-07-29 09:30:00,10.72,10.72,10.48,10.59,663000.0,9.1682,9.1682,8.963,9.0571,663000.0
2009-07-29 10:00:00,10.59,10.82,10.59,10.8,568500.0,9.0571,9.2538,9.0571,9.2367,568500.0
2009-07-29 10:30:00,10.81,10.81,10.69,10.75,445700.0,9.2452,9.2452,9.1426,9.1939,445700.0
2009-07-29 11:00:00,10.75,10.81,10.64,10.64,388700.0,9.1939,9.2452,9.0998,9.0998,388700.0
2009-07-29 11:30:00,10.64,10.67,10.62,10.65,360800.0,9.0998,9.1255,9.0827,9.1084,360800.0
2009-07-29 12:00:00,10.65,10.75,10.63,10.74,218900.0,9.1084,9.1939,9.0913,9.1853,218900.0
2009-07-29 12:30:00,10.74,10.75,10.72,10.74,100500.0,9.1853,9.1939,9.1682,9.1853,100500.0
2009-07-29 13:00:00,10.73,10.74,10.59,10.59,206600.0,9.1768,9.1853,9.0571,9.0571,206600.0
2009-07-29 13:30:00,10.59,10.61,10.53,10.6,583400.0,9.0571,9.0742,9.0057,9.0656,583400.0
2009-07-29 14:00:00,10.61,10.66,10.55,10.65,514100.0,9.0742,9.1169,9.0228,9.1084,514100.0
2009-07-29 14:30:00,10.66,10.68,10.63,10.68,318800.0,9.1169,9.134,9.0913,9.134,318800.0
2009-07-29 15:00:00,10.68,10.7,10.66,10.69,293400.0,9.134,9.1511,9.1169,9.1426,293400.0
2009-07-29 15:30:00,10.69,10.78,10.68,10.75,729100.0,9.1426,9.2196,9.134,9.1939,729100.0
2009-07-30 09:30:00,10.83,11.0,10.74,10.99,865900.0,9.2623,9.4077,9.1853,9.3992,865900.0
2009-07-30 10:00:00,10.99,11.15,10.92,10.92,857900.0,9.3992,9.536,9.3393,9.3393,857900.0
2009-07-30 10:30:00,10.92,11.04,10.92,11.02,476200.0,9.3393,9.4419,9.3393,9.4248,476200.0
2009-07-30 11:00:00,11.02,11.03,10.98,11.0,399300.0,9.4248,9.4334,9.3906,9.4077,399300.0
2009-07-30 11:30:00,11.0,11.06,10.94,10.94,1103000.0,9.4077,9.459,9.3564,9.3564,1103000.0
2009-07-30 12:00:00,10.95,10.97,10.89,10.9,323100.0,9.3649,9.382,9.3136,9.3222,323100.0
2009-07-30 12:30:00,10.9,10.96,10.9,10.94,195800.0,9.3222,9.3735,9.3222,9.3564,195800.0
2009-07-30 13:00:00,10.94,11.1,10.94,11.09,429500.0,9.3564,9.4932,9.3564,9.4847,429500.0
2009-07-30 13:30:00,11.09,11.24,11.09,11.19,650600.0,9.4847,9.613,9.4847,9.5702,650600.0
2009-07-30 14:00:00,11.19,11.21,11.12,11.13,341200.0,9.5702,9.5873,9.5103,9.5189,341200.0
2009-07-30 14:30:00,11.14,11.2,11.05,11.13,1197100.0,9.5274,9.5788,9.4505,9.5189,1197100.0
2009-07-30 15:00:00,11.13,11.25,11.12,11.15,840600.0,9.5189,9.6215,9.5103,9.536,840600.0
2009-07-30 15:30:00,11.16,11.16,11.01,11.02,1279700.0,9.5445,9.5445,9.4163,9.4248,1279700.0
2009-07-31 09:30:00,11.04,11.25,10.91,11.07,742000.0,9.4419,9.6215,9.3307,9.4676,742000.0
2009-07-31 10:00:00,11.06,11.21,11.0,11.2,713900.0,9.459,9.5873,9.4077,9.5788,713900.0
2009-07-31 10:30:00,11.2,11.26,11.15,11.23,396400.0,9.5788,9.6301,9.536,9.6044,396400.0
2009-07-31 11:00:00,11.23,11.25,11.14,11.15,419200.0,9.6044,9.6215,9.5274,9.536,419200.0
2009-07-31 11:30:00,11.14,11.25,11.11,11.24,463200.0,9.5274,9.6215,9.5018,9.613,463200.0
2009-07-31 12:00:00,11.25,11.29,11.24,11.29,396600.0,9.6215,9.6557,9.613,9.6557,396600.0
2009-07-31 12:30:00,11.29,11.29,11.2,11.23,341100.0,9.6557,9.6557,9.5788,9.6044,341100.0
2009-07-31 13:00:00,11.23,11.26,11.22,11.26,206600.0,9.6044,9.6301,9.5959,9.6301,206600.0
2009-07-31 13:30:00,11.26,11.35,11.25,11.35,338700.0,9.6301,9.707,9.6215,9.707,338700.0
2009-07-31 14:00:00,11.35,11.45,11.32,11.4,600400.0,9.707,9.7926,9.6814,9.7498,600400.0
2009-07-31 14:30:00,11.39,11.41,11.33,11.4,635200.0,9.7413,9.7584,9.6899,9.7498,635200.0
2009-07-31 15:00:00,11.39,11.48,11.37,11.47,676000.0,9.7413,9.8182,9.7241,9.8097,676000.0
2009-07-31 15:30:00,11.47,11.48,11.31,11.35,1523700.0,9.8097,9.8182,9.6728,9.707,1523700.0
2009-08-03 09:30:00,11.41,11.73,11.41,11.57,1484000.0,9.7584,10.032,9.7584,9.8952,1484000.0
2009-08-03 10:00:00,11.56,11.74,11.56,11.67,1210000.0,9.8866,10.0406,9.8866,9.9807,1210000.0
2009-08-03 10:30:00,11.68,11.71,11.6,11.6,549500.0,9.9893,10.0149,9.9209,9.9209,549500.0
2009-08-03 11:00:00,11.61,11.67,11.56,11.56,681700.0,9.9294,9.9807,9.8866,9.8866,681700.0
2009-08-03 11:30:00,11.56,11.68,11.56,11.67,428700.0,9.8866,9.9893,9.8866,9.9807,428700.0
2009-08-03 12:00:00,11.66,11.67,11.57,11.59,289700.0,9.9722,9.9807,9.8952,9.9123,289700.0
2009-08-03 12:30:00,11.59,11.71,11.59,11.63,345300.0,9.9123,10.0149,9.9123,9.9465,345300.0
2009-08-03 13:00:00,11.64,11.74,11.63,11.74,252300.0,9.9551,10.0406,9.9465,10.0406,252300.0
2009-08-03 13:30:00,11.73,11.87,11.73,11.87,614400.0,10.032,10.1518,10.032,10.1518,614400.0
2009-08-03 14:00:00,11.86,11.89,11.84,11.86,593600.0,10.1432,10.1689,10.1261,10.1432,593600.0
2009-08-03 14:30:00,11.85,11.86,11.77,11.77,885600.0,10.1347,10.1432,10.0662,10.0662,885600.0
2009-08-03 15:00:00,11.77,11.82,11.75,11.76,624600.0,10.0662,10.109,10.0491,10.0577,624600.0
2009-08-03 15:30:00,11.76,11.81,11.7,11.72,1592800.0,10.0577,10.1005,10.0064,10.0235,1592800.0
2009-08-04 09:30:00,11.28,11.35,10.63,10.93,2745100.0,9.6472,9.707,9.0913,9.3478,2745100.0
2009-08-04 10:00:00,10.94,11.13,10.8,10.9,1972900.0,9.3564,9.5189,9.2367,9.3222,1972900.0
2009-08-04 10:30:00,10.89,11.04,10.85,10.88,912100.0,9.3136,9.4419,9.2794,9.3051,912100.0
2009-08-04 11:00:00,10.89,11.04,10.85,11.01,649800.0,9.3136,9.4419,9.2794,9.4163,649800.0
2009-08-04 11:30:00,11.02,11.29,11.0,11.29,1555800.0,9.4248,9.6557,9.4077,9.6557,1555800.0
2009-08-04 12:00:00,11.29,11.53,11.27,11.49,1417100.0,9.6557,9.861,9.6386,9.8268,1417100.0
2009-08-04 12:30:00,11.49,11.7,11.47,11.68,856400.0,9.8268,10.0064,9.8097,9.9893,856400.0
2009-08-04 13:00:00,11.69,11.93,11.68,11.84,1658100.0,9.9978,10.2031,9.9893,10.1261,1658100.0
2009-08-04 13:30:00,11.84,11.86,11.45,11.48,1101400.0,10.1261,10.1432,9.7926,9.8182,1101400.0
2009-08-04 14:00:00,11.47,11.63,11.45,11.63,718800.0,9.8097,9.9465,9.7926,9.9465,718800.0
2009-08-04 14:30:00,11.63,11.68,11.51,11.52,722300.0,9.9465,9.9893,9.8439,9.8524,722300.0
2009-08-04 15:00:00,11.52,11.64,11.47,11.63,1238600.0,9.8524,9.9551,9.8097,9.9465,1238600.0
2009-08-04 15:30:00,11.61,11.71,11.59,11.68,1527100.0,9.9294,10.0149,9.9123,9.9893,1527100.0
2009-08-05 09:30:00,11.69,11.94,11.51,11.54,1710400.0,9.9978,10.2116,9.8439,9.8695,1710400.0
2009-08-05 10:00:00,11.55,11.55,11.28,11.42,1589500.0,9.8781,9.8781,9.6472,9.7669,1589500.0
2009-08-05 10:30:00,11.42,11.47,11.33,11.47,620700.0,9.7669,9.8097,9.6899,9.8097,620700.0
2009-08-05 11:00:00,11.46,11.58,11.45,11.48,513600.0,9.8011,9.9037,9.7926,9.8182,513600.0
2009-08-05 11:30:00,11.49,11.58,11.47,11.56,303800.0,9.8268,9.9037,9.8097,9.8866,303800.0
2009-08-05 12:00:00,11.57,11.71,11.56,11.65,349100.0,9.8952,10.0149,9.8866,9.9636,349100.0
2009-08-05 12:30:00,11.65,11.73,11.65,11.72,343300.0,9.9636,10.032,9.9636,10.0235,343300.0
2009-08-05 13:00:00,11.73,11.78,11.54,11.77,462000.0,10.032,10.0748,9.8695,10.0662,462000.0
2009-08-05 13:30:00,11.78,11.81,11.73,11.75,470700.0,10.0748,10.1005,10.032,10.0491,470700.0
2009-08-05 14:00:00,11.76,11.8,11.75,11.79,582300.0,10.0577,10.0919,10.0491,10.0833,582300.0
2009-08-05 14:30:00,11.79,11.97,11.75,11.92,1071100.0,10.0833,10.2373,10.0491,10.1945,1071100.0
2009-08-05 15:00:00,11.92,12.01,11.9,12.01,708400.0,10.1945,10.2715,10.1774,10.2715,708400.0
2009-08-05 15:30:00,12.0,12.02,11.87,11.92,1443900.0,10.263,10.2801,10.1518,10.1945,1443900.0
2009-08-06 09:30:00,12.0,12.17,11.9,11.94,1053800.0,10.263,10.4083,10.1774,10.2116,1053800.0
2009-08-06 10:00:00,11.94,11.95,11.76,11.9,988400.0,10.2116,10.2202,10.0577,10.1774,988400.0
2009-08-06 10:30:00,11.9,12.06,11.88,12.04,698300.0,10.1774,10.3143,10.1603,10.2972,698300.0
2009-08-06 11:00:00,12.05,12.14,12.03,12.11,377800.0,10.3057,10.3827,10.2886,10.357,377800.0
2009-08-06 11:30:00,12.1,12.12,12.04,12.08,271400.0,10.3485,10.3656,10.2972,10.3314,271400.0
2009-08-06 12:00:00,12.08,12.09,12.0,12.02,290900.0,10.3314,10.3399,10.263,10.2801,290900.0
2009-08-06 12:30:00,12.01,12.15,12.0,12.1,294200.0,10.2715,10.3912,10.263,10.3485,294200.0
2009-08-06 13:00:00,12.1,12.12,12.07,12.1,214900.0,10.3485,10.3656,10.3228,10.3485,214900.0
2009-08-06 13:30:00,12.11,12.15,11.98,11.99,665900.0,10.357,10.3912,10.2458,10.2544,665900.0
2009-08-06 14:00:00,11.98,11.99,11.86,11.92,697300.0,10.2458,10.2544,10.1432,10.1945,697300.0
2009-08-06 14:30:00,11.93,11.97,11.86,11.89,831000.0,10.2031,10.2373,10.1432,10.1689,831000.0
2009-08-06 15:00:00,11.88,11.96,11.84,11.93,477400.0,10.1603,10.2287,10.1261,10.2031,477400.0
2009-08-06 15:30:00,11.92,11.96,11.86,11.88,1006400.0,10.1945,10.2287,10.1432,10.1603,1006400.0
2009-08-07 09:30:00,12.24,12.4,12.12,12.29,1079400.0,10.4682,10.605,10.3656,10.511,1079400.0
2009-08-07 10:00:00,12.29,12.32,12.14,12.23,1363200.0,10.511,10.5366,10.3827,10.4597,1363200.0
2009-08-07 10:30:00,12.24,12.63,12.22,12.58,1688800.0,10.4682,10.8018,10.4511,10.759,1688800.0
2009-08-07 11:00:00,12.58,12.7,12.57,12.69,780000.0,10.759,10.8616,10.7504,10.8531,780000.0
2009-08-07 11:30:00,12.69,12.74,12.65,12.73,861200.0,10.8531,10.8958,10.8189,10.8873,861200.0
2009-08-07 12:00:00,12.73,12.87,12.72,12.77,746100.0,10.8873,11.007,10.8787,10.9215,746100.0
2009-08-07 12:30:00,12.77,12.89,12.66,12.86,710800.0,10.9215,11.0241,10.8274,10.9985,710800.0
2009-08-07 13:00:00,12.87,12.95,12.85,12.95,579800.0,11.007,11.0754,10.9899,11.0754,579800.0
2009-08-07 13:30:00,12.95,12.99,12.92,12.97,546700.0,11.0754,11.1096,11.0498,11.0925,546700.0
2009-08-07 14:00:00,12.97,12.99,12.81,12.81,820400.0,11.0925,11.1096,10.9557,10.9557,820400.0
2009-08-07 14:30:00,12.81,12.82,12.59,12.6,872900.0,10.9557,10.9643,10.7675,10.7761,872900.0
2009-08-07 15:00:00,12.6,12.65,12.51,12.64,1140500.0,10.7761,10.8189,10.6991,10.8103,1140500.0
2009-08-07 15:30:00,12.65,12.69,12.6,12.63,1314200.0,10.8189,10.8531,10.7761,10.8018,1314200.0
2009-08-10 09:30:00,12.59,12.59,12.25,12.38,812900.0,10.7675,10.7675,10.4768,10.5879,812900.0
2009-08-10 10:00:00,12.38,12.5,12.35,12.49,669200.0,10.5879,10.6906,10.5623,10.682,669200.0
2009-08-10 10:30:00,12.5,12.61,12.45,12.55,447000.0,10.6906,10.7847,10.6478,10.7333,447000.0
2009-08-10 11:00:00,12.56,12.56,12.42,12.45,322900.0,10.7419,10.7419,10.6222,10.6478,322900.0
2009-08-10 11:30:00,12.45,12.48,12.41,12.45,296700.0,10.6478,10.6735,10.6136,10.6478,296700.0
2009-08-10 12:00:00,12.44,12.52,12.41,12.43,218000.0,10.6393,10.7077,10.6136,10.6307,218000.0
2009-08-10 12:30:00,12.43,12.43,12.35,12.37,287600.0,10.6307,10.6307,10.5623,10.5794,287600.0
2009-08-10 13:00:00,12.37,12.38,12.31,12.34,508500.0,10.5794,10.5879,10.5281,10.5537,508500.0
2009-08-10 13:30:00,12.34,12.39,12.31,12.34,250500.0,10.5537,10.5965,10.5281,10.5537,250500.0
2009-08-10 14:00:00,12.35,12.35,12.18,12.21,606200.0,10.5623,10.5623,10.4169,10.4426,606200.0
2009-08-10 14:30:00,12.21,12.27,12.19,12.19,356100.0,10.4426,10.4939,10.4254,10.4254,356100.0
2009-08-10 15:00:00,12.2,12.27,12.17,12.22,538100.0,10.434,10.4939,10.4083,10.4511,538100.0
2009-08-10 15:30:00,12.22,12.29,12.19,12.27,1206300.0,10.4511,10.511,10.4254,10.4939,1206300.0
2009-08-11 09:30:00,12.1,12.15,11.98,12.13,845400.0,10.3485,10.3912,10.2458,10.3741,845400.0
2009-08-11 10:00:00,12.13,12.13,11.98,12.07,1177500.0,10.3741,10.3741,10.2458,10.3228,1177500.0
2009-08-11 10:30:00,12.06,12.07,11.85,12.03,3292100.0,10.3143,10.3228,10.1347,10.2886,3292100.0
2009-08-11 11:00:00,12.03,12.04,11.79,11.85,1106500.0,10.2886,10.2972,10.0833,10.1347,1106500.0
2009-08-11 11:30:00,11.84,11.89,11.79,11.88,609000.0,10.1261,10.1689,10.0833,10.1603,609000.0
2009-08-11 12:00:00,11.88,11.98,11.74,11.98,1021200.0,10.1603,10.2458,10.0406,10.2458,1021200.0
2009-08-11 12:30:00,11.98,12.05,11.95,11.96,1044900.0,10.2458,10.3057,10.2202,10.2287,1044900.0
2009-08-11 13:00:00,11.97,12.08,11.96,12.04,624600.0,10.2373,10.3314,10.2287,10.2972,624600.0
2009-08-11 13:30:00,12.04,12.16,12.02,12.08,597300.0,10.2972,10.3998,10.2801,10.3314,597300.0
2009-08-11 14:00:00,12.09,12.26,12.09,12.2,605700.0,10.3399,10.4853,10.3399,10.434,605700.0
2009-08-11 14:30:00,12.2,12.27,12.1,12.27,1036000.0,10.434,10.4939,10.3485,10.4939,1036000.0
2009-08-11 15:00:00,12.27,12.33,12.27,12.31,636100.0,10.4939,10.5452,10.4939,10.5281,636100.0
2009-08-11 15:30:00,12.31,12.41,12.26,12.32,1530600.0,10.5281,10.6136,10.4853,10.5366,1530600.0
2009-08-12 09:30:00,12.62,13.17,12.59,13.17,1866900.0,10.7932,11.2636,10.7675,11.2636,1866900.0
2009-08-12 10:00:00,13.17,13.19,12.88,13.01,844200.0,11.2636,11.2807,11.0156,11.1267,844200.0
2009-08-12 10:30:00,13.01,13.02,12.84,12.89,833000.0,11.1267,11.1353,10.9814,11.0241,833000.0
2009-08-12 11:00:00,12.88,12.93,12.81,12.91,481100.0,11.0156,11.0583,10.9557,11.0412,481100.0
2009-08-12 11:30:00,12.91,12.97,12.82,12.84,304700.0,11.0412,11.0925,10.9643,10.9814,304700.0
2009-08-12 12:00:00,12.84,12.85,12.72,12.78,368200.0,10.9814,10.9899,10.8787,10.93,368200.0
2009-08-12 12:30:00,12.78,12.84,12.74,12.84,296700.0,10.93,10.9814,10.8958,10.9814,296700.0
2009-08-12 13:00:00,12.83,12.88,12.8,12.83,290700.0,10.9728,11.0156,10.9471,10.9728,290700.0
2009-08-12 13:30:00,12.83,12.91,12.79,12.9,394800.0,10.9728,11.0412,10.9386,11.0327,394800.0
2009-08-12 14:00:00,12.91,12.94,12.76,12.77,818600.0,11.0412,11.0669,10.9129,10.9215,818600.0
2009-08-12 14:30:00,12.76,12.93,12.73,12.93,743300.0,10.9129,11.0583,10.8873,11.0583,743300.0
2009-08-12 15:00:00,12.93,13.02,12.9,12.98,938600.0,11.0583,11.1353,11.0327,11.1011,938600.0
2009-08-12 15:30:00,12.98,13.0,12.83,12.87,1115700.0,11.1011,11.1182,10.9728,11.007,1115700.0
2009-08-13 09:30:00,12.89,12.97,12.4,12.58,981900.0,11.0241,11.0925,10.605,10.759,981900.0
2009-08-13 10:00:00,12.58,12.82,12.53,12.78,779500.0,10.759,10.9643,10.7162,10.93,779500.0
2009-08-13 10:30:00,12.78,12.89,12.75,12.86,478900.0,10.93,11.0241,10.9044,10.9985,478900.0
2009-08-13 11:00:00,12.86,12.87,12.69,12.75,429400.0,10.9985,11.007,10.8531,10.9044,429400.0
2009-08-13 11:30:00,12.75,12.78,12.72,12.78,313800.0,10.9044,10.93,10.8787,10.93,313800.0
2009-08-13 12:00:00,12.78,12.81,12.72,12.72,382100.0,10.93,10.9557,10.8787,10.8787,382100.0
2009-08-13 12:30:00,12.73,12.77,12.7,12.74,307400.0,10.8873,10.9215,10.8616,10.8958,307400.0
2009-08-13 13:00:00,12.75,12.82,12.68,12.69,446100.0,10.9044,10.9643,10.8445,10.8531,446100.0
2009-08-13 13:30:00,12.69,12.71,12.61,12.62,157200.0,10.8531,10.8702,10.7847,10.7932,157200.0
2009-08-13 14:00:00,12.61,12.65,12.51,12.58,456100.0,10.7847,10.8189,10.6991,10.759,456100.0
2009-08-13 14:30:00,12.57,12.67,12.57,12.61,409200.0,10.7504,10.836,10.7504,10.7847,409200.0
2009-08-13 15:00:00,12.61,12.76,12.6,12.75,537600.0,10.7847,10.9129,10.7761,10.9044,537600.0
2009-08-13 15:30:00,12.75,12.78,12.7,12.75,751700.0,10.9044,10.93,10.8616,10.9044,751700.0
2009-08-14 09:30:00,12.73,12.81,12.43,12.45,665800.0,10.8873,10.9557,10.6307,10.6478,665800.0
2009-08-14 10:00:00,12.44,12.44,12.13,12.32,1457100.0,10.6393,10.6393,10.3741,10.5366,1457100.0
2009-08-14 10:30:00,12.32,12.4,12.27,12.4,403200.0,10.5366,10.605,10.4939,10.605,403200.0
2009-08-14 11:00:00,12.4,12.43,12.32,12.36,257700.0,10.605,10.6307,10.5366,10.5708,257700.0
2009-08-14 11:30:00,12.35,12.44,12.32,12.39,214400.0,10.5623,10.6393,10.5366,10.5965,214400.0
2009-08-14 12:00:00,12.39,12.39,12.32,12.36,155400.0,10.5965,10.5965,10.5366,10.5708,155400.0
2009-08-14 12:30:00,12.35,12.44,12.33,12.43,132800.0,10.5623,10.6393,10.5452,10.6307,132800.0
2009-08-14 13:00:00,12.44,12.44,12.33,12.43,254700.0,10.6393,10.6393,10.5452,10.6307,254700.0
2009-08-14 13:30:00,12.42,12.44,12.33,12.35,257800.0,10.6222,10.6393,10.5452,10.5623,257800.0
2009-08-14 14:00:00,12.35,12.38,12.32,12.35,306200.0,10.5623,10.5879,10.5366,10.5623,306200.0
2009-08-14 14:30:00,12.35,12.43,12.33,12.36,251200.0,10.5623,10.6307,10.5452,10.5708,251200.0
2009-08-14 15:00:00,12.35,12.38,12.34,12.36,247800.0,10.5623,10.5879,10.5537,10.5708,247800.0
2009-08-14 15:30:00,12.36,12.49,12.34,12.48,826900.0,10.5708,10.682,10.5537,10.6735,826900.0
2009-08-17 09:30:00,11.92,12.21,11.81,11.93,793500.0,10.1945,10.4426,10.1005,10.2031,793500.0
2009-08-17 10:00:00,11.92,12.13,11.89,12.12,811500.0,10.1945,10.3741,10.1689,10.3656,811500.0
2009-08-17 10:30:00,12.12,12.32,12.1,12.31,512000.0,10.3656,10.5366,10.3485,10.5281,512000.0
2009-08-17 11:00:00,12.3,12.3,12.17,12.27,546500.0,10.5195,10.5195,10.4083,10.4939,546500.0
2009-08-17 11:30:00,12.27,12.43,12.2,12.43,431700.0,10.4939,10.6307,10.434,10.6307,431700.0
2009-08-17 12:00:00,12.42,12.55,12.42,12.45,661600.0,10.6222,10.7333,10.6222,10.6478,661600.0
2009-08-17 12:30:00,12.45,12.46,12.33,12.35,388200.0,10.6478,10.6564,10.5452,10.5623,388200.0
2009-08-17 13:00:00,12.35,12.35,12.25,12.28,380300.0,10.5623,10.5623,10.4768,10.5024,380300.0
2009-08-17 13:30:00,12.28,12.31,12.24,12.3,260600.0,10.5024,10.5281,10.4682,10.5195,260600.0
2009-08-17 14:00:00,12.3,12.31,12.24,12.31,422000.0,10.5195,10.5281,10.4682,10.5281,422000.0
2009-08-17 14:30:00,12.32,12.32,12.26,12.28,396300.0,10.5366,10.5366,10.4853,10.5024,396300.0
2009-08-17 15:00:00,12.28,12.33,12.26,12.31,760800.0,10.5024,10.5452,10.4853,10.5281,760800.0
2009-08-17 15:30:00,12.31,12.33,12.29,12.32,1165500.0,10.5281,10.5452,10.511,10.5366,1165500.0
2009-08-18 09:30:00,12.38,12.6,12.13,12.13,802600.0,10.5879,10.7761,10.3741,10.3741,802600.0
2009-08-18 10:00:00,12.13,12.31,12.07,12.26,776800.0,10.3741,10.5281,10.3228,10.4853,776800.0
2009-08-18 10:30:00,12.25,12.3,12.22,12.23,354100.0,10.4768,10.5195,10.4511,10.4597,354100.0
2009-08-18 11:00:00,12.22,12.38,12.19,12.38,286100.0,10.4511,10.5879,10.4254,10.5879,286100.0
2009-08-18 11:30:00,12.38,12.56,12.38,12.53,738500.0,10.5879,10.7419,10.5879,10.7162,738500.0
2009-08-18 12:00:00,12.54,12.55,12.48,12.52,351300.0,10.7248,10.7333,10.6735,10.7077,351300.0
2009-08-18 12:30:00,12.51,12.53,12.43,12.44,263000.0,10.6991,10.7162,10.6307,10.6393,263000.0
2009-08-18 13:00:00,12.44,12.48,12.41,12.48,251700.0,10.6393,10.6735,10.6136,10.6735,251700.0
2009-08-18 13:30:00,12.49,12.49,12.34,12.37,268300.0,10.682,10.682,10.5537,10.5794,268300.0
2009-08-18 14:00:00,12.36,12.43,12.35,12.43,452400.0,10.5708,10.6307,10.5623,10.6307,452400.0
2009-08-18 14:30:00,12.43,12.44,12.31,12.31,511900.0,10.6307,10.6393,10.5281,10.5281,511900.0
2009-08-18 15:00:00,12.31,12.42,12.29,12.36,985600.0,10.5281,10.6222,10.511,10.5708,985600.0
2009-08-18 15:30:00,12.36,12.43,12.32,12.35,2356300.0,10.5708,10.6307,10.5366,10.5623,2356300.0
2009-08-19 09:30:00,12.08,12.31,11.96,12.24,1308700.0,10.3314,10.5281,10.2287,10.4682,1308700.0
2009-08-19 10:00:00,12.24,12.3,12.13,12.18,459200.0,10.4682,10.5195,10.3741,10.4169,459200.0
2009-08-19 10:30:00,12.18,12.27,12.15,12.19,403800.0,10.4169,10.4939,10.3912,10.4254,403800.0
2009-08-19 11:00:00,12.2,12.25,12.13,12.19,339100.0,10.434,10.4768,10.3741,10.4254,339100.0
2009-08-19 11:30:00,12.19,12.28,12.15,12.26,229200.0,10.4254,10.5024,10.3912,10.4853,229200.0
2009-08-19 12:00:00,12.27,12.31,12.15,12.15,498100.0,10.4939,10.5281,10.3912,10.3912,498100.0
2009-08-19 12:30:00,12.16,12.23,12.15,12.22,452200.0,10.3998,10.4597,10.3912,10.4511,452200.0
2009-08-19 13:00:00,12.22,12.3,12.22,12.28,339600.0,10.4511,10.5195,10.4511,10.5024,339600.0
2009-08-19 13:30:00,12.27,12.3,12.27,12.28,156300.0,10.4939,10.5195,10.4939,10.5024,156300.0
2009-08-19 14:00:00,12.28,12.31,12.27,12.29,377200.0,10.5024,10.5281,10.4939,10.511,377200.0
2009-08-19 14:30:00,12.3,12.36,12.27,12.34,517700.0,10.5195,10.5708,10.4939,10.5537,517700.0
2009-08-19 15:00:00,12.33,12.34,12.21,12.22,584600.0,10.5452,10.5537,10.4426,10.4511,584600.0
2009-08-19 15:30:00,12.23,12.29,12.22,12.29,653800.0,10.4597,10.511,10.4511,10.511,653800.0
2009-08-20 09:30:00,12.18,12.36,12.15,12.34,1270400.0,10.4169,10.5708,10.3912,10.5537,1270400.0
2009-08-20 10:00:00,12.35,12.39,12.29,12.3,826300.0,10.5623,10.5965,10.511,10.5195,826300.0
2009-08-20 10:30:00,12.3,12.43,12.3,12.37,579000.0,10.5195,10.6307,10.5195,10.5794,579000.0
2009-08-20 11:00:00,12.35,12.43,12.34,12.41,488100.0,10.5623,10.6307,10.5537,10.6136,488100.0
2009-08-20 11:30:00,12.4,12.43,12.38,12.43,458900.0,10.605,10.6307,10.5879,10.6307,458900.0
2009-08-20 12:00:00,12.42,12.43,12.36,12.37,211600.0,10.6222,10.6307,10.5708,10.5794,211600.0
2009-08-20 12:30:00,12.36,12.36,12.29,12.31,625600.0,10.5708,10.5708,10.511,10.5281,625600.0
2009-08-20 13:00:00,12.31,12.39,12.28,12.39,909400.0,10.5281,10.5965,10.5024,10.5965,909400.0
2009-08-20 13:30:00,12.39,12.39,12.31,12.36,769000.0,10.5965,10.5965,10.5281,10.5708,769000.0
2009-08-20 14:00:00,12.35,12.38,12.32,12.35,479700.0,10.5623,10.5879,10.5366,10.5623,479700.0
2009-08-20 14:30:00,12.35,12.42,12.33,12.34,605500.0,10.5623,10.6222,10.5452,10.5537,605500.0
2009-08-20 15:00:00,12.34,12.39,12.33,12.38,423100.0,10.5537,10.5965,10.5452,10.5879,423100.0
2009-08-20 15:30:00,12.38,12.41,12.36,12.39,1206300.0,10.5879,10.6136,10.5708,10.5965,1206300.0
2009-08-21 09:30:00,12.5,12.63,12.46,12.61,986600.0,10.6906,10.8018,10.6564,10.7847,986600.0
2009-08-21 10:00:00,12.62,12.91,12.61,12.78,1673100.0,10.7932,11.0412,10.7847,10.93,1673100.0
2009-08-21 10:30:00,12.78,12.97,12.77,12.9,781200.0,10.93,11.0925,10.9215,11.0327,781200.0
2009-08-21 11:00:00,12.9,12.98,12.9,12.95,264400.0,11.0327,11.1011,11.0327,11.0754,264400.0
2009-08-21 11:30:00,12.95,12.95,12.74,12.74,509600.0,11.0754,11.0754,10.8958,10.8958,509600.0
2009-08-21 12:00:00,12.75,12.81,12.73,12.74,473300.0,10.9044,10.9557,10.8873,10.8958,473300.0
2009-08-21 12:30:00,12.74,12.76,12.69,12.75,314800.0,10.8958,10.9129,10.8531,10.9044,314800.0
2009-08-21 13:00:00,12.75,12.76,12.53,12.68,1186700.0,10.9044,10.9129,10.7162,10.8445,1186700.0
2009-08-21 13:30:00,12.68,12.69,12.6,12.6,227600.0,10.8445,10.8531,10.7761,10.7761,227600.0
2009-08-21 14:00:00,12.61,12.66,12.6,12.65,200200.0,10.7847,10.8274,10.7761,10.8189,200200.0
2009-08-21 14:30:00,12.65,12.72,12.65,12.7,268900.0,10.8189,10.8787,10.8189,10.8616,268900.0
2009-08-21 15:00:00,12.71,12.77,12.68,12.69,456200.0,10.8702,10.9215,10.8445,10.8531,456200.0
2009-08-21 15:30:00,12.7,12.7,12.64,12.66,1224500.0,10.8616,10.8616,10.8103,10.8274,1224500.0
2009-08-24 09:30:00,12.77,12.86,12.63,12.79,829100.0,10.9215,10.9985,10.8018,10.9386,829100.0
2009-08-24 10:00:00,12.79,12.98,12.79,12.97,766100.0,10.9386,11.1011,10.9386,11.0925,766100.0
2009-08-24 10:30:00,12.96,13.03,12.9,12.98,1014600.0,11.084,11.1439,11.0327,11.1011,1014600.0
2009-08-24 11:00:00,12.99,13.08,12.94,12.96,565200.0,11.1096,11.1866,11.0669,11.084,565200.0
2009-08-24 11:30:00,12.96,13.02,12.88,12.9,322700.0,11.084,11.1353,11.0156,11.0327,322700.0
2009-08-24 12:00:00,12.9,12.94,12.88,12.91,342400.0,11.0327,11.0669,11.0156,11.0412,342400.0
2009-08-24 12:30:00,12.91,12.92,12.81,12.82,326000.0,11.0412,11.0498,10.9557,10.9643,326000.0
2009-08-24 13:00:00,12.82,12.82,12.63,12.65,343400.0,10.9643,10.9643,10.8018,10.8189,343400.0
2009-08-24 13:30:00,12.65,12.76,12.61,12.71,522800.0,10.8189,10.9129,10.7847,10.8702,522800.0
2009-08-24 14:00:00,12.72,12.74,12.68,12.7,220100.0,10.8787,10.8958,10.8445,10.8616,220100.0
2009-08-24 14:30:00,12.69,12.7,12.64,12.64,205600.0,10.8531,10.8616,10.8103,10.8103,205600.0
2009-08-24 15:00:00,12.65,12.66,12.52,12.63,653100.0,10.8189,10.8274,10.7077,10.8018,653100.0
2009-08-24 15:30:00,12.64,12.67,12.58,12.64,963300.0,10.8103,10.836,10.759,10.8103,963300.0
2009-08-25 09:30:00,12.86,13.25,12.82,13.23,1219000.0,10.9985,11.332,10.9643,11.3149,1219000.0
2009-08-25 10:00:00,13.24,13.4,12.95,13.1,1326300.0,11.3235,11.4603,11.0754,11.2037,1326300.0
2009-08-25 10:30:00,13.09,13.15,13.04,13.06,520000.0,11.1952,11.2465,11.1524,11.1695,520000.0
2009-08-25 11:00:00,13.06,13.11,13.01,13.03,640700.0,11.1695,11.2123,11.1267,11.1439,640700.0
2009-08-25 11:30:00,13.03,13.13,13.01,13.13,358000.0,11.1439,11.2294,11.1267,11.2294,358000.0
2009-08-25 12:00:00,13.13,13.17,13.12,13.16,307900.0,11.2294,11.2636,11.2208,11.255,307900.0
2009-08-25 12:30:00,13.17,13.27,13.12,13.26,635900.0,11.2636,11.3491,11.2208,11.3406,635900.0
2009-08-25 13:00:00,13.27,13.34,13.26,13.29,825600.0,11.3491,11.409,11.3406,11.3662,825600.0
2009-08-25 13:30:00,13.29,13.34,13.22,13.26,510300.0,11.3662,11.409,11.3064,11.3406,510300.0
2009-08-25 14:00:00,13.27,13.27,13.16,13.17,272600.0,11.3491,11.3491,11.255,11.2636,272600.0
2009-08-25 14:30:00,13.17,13.18,13.05,13.11,481000.0,11.2636,11.2721,11.161,11.2123,481000.0
2009-08-25 15:00:00,13.11,13.21,13.11,13.19,434600.0,11.2123,11.2978,11.2123,11.2807,434600.0
2009-08-25 15:30:00,13.19,13.19,13.03,13.05,1411200.0,11.2807,11.2807,11.1439,11.161,1411200.0
2009-08-26 09:30:00,13.22,13.28,12.92,13.02,854500.0,11.3064,11.3577,11.0498,11.1353,854500.0
2009-08-26 10:00:00,13.02,13.59,13.01,13.46,1720300.0,11.1353,11.6228,11.1267,11.5116,1720300.0
2009-08-26 10:30:00,13.47,13.5,13.32,13.39,518000.0,11.5202,11.5458,11.3919,11.4517,518000.0
2009-08-26 11:00:00,13.4,13.43,13.27,13.36,447400.0,11.4603,11.486,11.3491,11.4261,447400.0
2009-08-26 11:30:00,13.36,13.47,13.34,13.39,432400.0,11.4261,11.5202,11.409,11.4517,432400.0
2009-08-26 12:00:00,13.39,13.43,13.33,13.38,280100.0,11.4517,11.486,11.4004,11.4432,280100.0
2009-08-26 12:30:00,13.37,13.42,13.35,13.36,213500.0,11.4346,11.4774,11.4175,11.4261,213500.0
2009-08-26 13:00:00,13.36,13.38,13.31,13.38,252200.0,11.4261,11.4432,11.3833,11.4432,252200.0
2009-08-26 13:30:00,13.37,13.44,13.36,13.44,239900.0,11.4346,11.4945,11.4261,11.4945,239900.0
2009-08-26 14:00:00,13.45,13.46,13.35,13.39,271100.0,11.5031,11.5116,11.4175,11.4517,271100.0
2009-08-26 14:30:00,13.4,13.42,13.35,13.35,268900.0,11.4603,11.4774,11.4175,11.4175,268900.0
2009-08-26 15:00:00,13.35,13.36,13.31,13.31,328400.0,11.4175,11.4261,11.3833,11.3833,328400.0
2009-08-26 15:30:00,13.32,13.33,13.23,13.3,1241100.0,11.3919,11.4004,11.3149,11.3748,1241100.0
2009-08-27 09:30:00,13.11,13.24,12.64,12.64,1267900.0,11.2123,11.3235,10.8103,10.8103,1267900.0
2009-08-27 10:00:00,12.64,12.87,12.47,12.83,1074000.0,10.8103,11.007,10.6649,10.9728,1074000.0
2009-08-27 10:30:00,12.84,12.89,12.75,12.77,413700.0,10.9814,11.0241,10.9044,10.9215,413700.0
2009-08-27 11:00:00,12.76,12.91,12.73,12.91,603900.0,10.9129,11.0412,10.8873,11.0412,603900.0
2009-08-27 11:30:00,12.91,13.07,12.9,13.06,460800.0,11.0412,11.1781,11.0327,11.1695,460800.0
2009-08-27 12:00:00,13.07,13.1,13.0,13.04,391200.0,11.1781,11.2037,11.1182,11.1524,391200.0
2009-08-27 12:30:00,13.04,13.05,12.91,12.91,219700.0,11.1524,11.161,11.0412,11.0412,219700.0
2009-08-27 13:00:00,12.91,13.03,12.91,13.02,322200.0,11.0412,11.1439,11.0412,11.1353,322200.0
2009-08-27 13:30:00,13.03,13.2,13.01,13.13,756100.0,11.1439,11.2892,11.1267,11.2294,756100.0
2009-08-27 14:00:00,13.13,13.24,13.12,13.22,308700.0,11.2294,11.3235,11.2208,11.3064,308700.0
2009-08-27 14:30:00,13.23,13.33,13.19,13.2,1483700.0,11.3149,11.4004,11.2807,11.2892,1483700.0
2009-08-27 15:00:00,13.2,13.22,13.09,13.12,687800.0,11.2892,11.3064,11.1952,11.2208,687800.0
2009-08-27 15:30:00,13.12,13.16,13.08,13.12,956200.0,11.2208,11.255,11.1866,11.2208,956200.0
2009-08-28 09:30:00,13.21,13.42,12.98,12.98,712300.0,11.2978,11.4774,11.1011,11.1011,712300.0
2009-08-28 10:00:00,12.98,13.24,12.97,13.11,837400.0,11.1011,11.3235,11.0925,11.2123,837400.0
2009-08-28 10:30:00,13.1,13.22,13.07,13.19,434700.0,11.2037,11.3064,11.1781,11.2807,434700.0
2009-08-28 11:00:00,13.18,13.23,13.14,13.2,355600.0,11.2721,11.3149,11.2379,11.2892,355600.0
2009-08-28 11:30:00,13.19,13.22,13.1,13.12,260500.0,11.2807,11.3064,11.2037,11.2208,260500.0
2009-08-28 12:00:00,13.12,13.16,12.88,12.89,736100.0,11.2208,11.255,11.0156,11.0241,736100.0
2009-08-28 12:30:00,12.89,12.99,12.89,12.91,437200.0,11.0241,11.1096,11.0241,11.0412,437200.0
2009-08-28 13:00:00,12.92,13.06,12.91,13.05,349300.0,11.0498,11.1695,11.0412,11.161,349300.0
2009-08-28 13:30:00,13.06,13.12,13.05,13.11,217300.0,11.1695,11.2208,11.161,11.2123,217300.0
2009-08-28 14:00:00,13.1,13.18,13.08,13.14,255700.0,11.2037,11.2721,11.1866,11.2379,255700.0
2009-08-28 14:30:00,13.15,13.2,13.1,13.19,327800.0,11.2465,11.2892,11.2037,11.2807,327800.0
2009-08-28 15:00:00,13.2,13.21,13.14,13.15,414100.0,11.2892,11.2978,11.2379,11.2465,414100.0
2009-08-28 15:30:00,13.16,13.19,13.06,13.15,874800.0,11.255,11.2807,11.1695,11.2465,874800.0
2009-08-31 09:30:00,12.98,12.99,12.69,12.86,703900.0,11.1011,11.1096,10.8531,10.9985,703900.0
2009-08-31 10:00:00,12.86,12.92,12.8,12.84,532200.0,10.9985,11.0498,10.9471,10.9814,532200.0
2009-08-31 10:30:00,12.84,12.91,12.77,12.88,347800.0,10.9814,11.0412,10.9215,11.0156,347800.0
2009-08-31 11:00:00,12.88,12.88,12.75,12.75,359400.0,11.0156,11.0156,10.9044,10.9044,359400.0
2009-08-31 11:30:00,12.76,12.82,12.73,12.75,271100.0,10.9129,10.9643,10.8873,10.9044,271100.0
2009-08-31 12:00:00,12.74,12.77,12.68,12.71,227300.0,10.8958,10.9215,10.8445,10.8702,227300.0
2009-08-31 12:30:00,12.71,12.75,12.68,12.72,298900.0,10.8702,10.9044,10.8445,10.8787,298900.0
2009-08-31 13:00:00,12.72,12.76,12.66,12.7,319500.0,10.8787,10.9129,10.8274,10.8616,319500.0
2009-08-31 13:30:00,12.69,12.7,12.65,12.67,291100.0,10.8531,10.8616,10.8189,10.836,291100.0
2009-08-31 14:00:00,12.68,12.74,12.68,12.73,251600.0,10.8445,10.8958,10.8445,10.8873,251600.0
2009-08-31 14:30:00,12.73,12.81,12.73,12.79,383000.0,10.8873,10.9557,10.8873,10.9386,383000.0
2009-08-31 15:00:00,12.79,12.8,12.66,12.72,672400.0,10.9386,10.9471,10.8274,10.8787,672400.0
2009-08-31 15:30:00,12.71,12.79,12.71,12.78,1061200.0,10.8702,10.9386,10.8702,10.93,1061200.0
2009-09-01 09:30:00,12.71,13.09,12.69,13.02,631100.0,10.8702,11.1952,10.8531,11.1353,631100.0
2009-09-01 10:00:00,13.03,13.12,12.84,12.9,707300.0,11.1439,11.2208,10.9814,11.0327,707300.0
2009-09-01 10:30:00,12.91,12.94,12.69,12.7,333700.0,11.0412,11.0669,10.8531,10.8616,333700.0
2009-09-01 11:00:00,12.7,12.74,12.41,12.42,819600.0,10.8616,10.8958,10.6136,10.6222,819600.0
2009-09-01 11:30:00,12.43,12.53,12.41,12.44,830500.0,10.6307,10.7162,10.6136,10.6393,830500.0
2009-09-01 12:00:00,12.44,12.47,12.34,12.37,480900.0,10.6393,10.6649,10.5537,10.5794,480900.0
2009-09-01 12:30:00,12.37,12.45,12.33,12.42,426900.0,10.5794,10.6478,10.5452,10.6222,426900.0
2009-09-01 13:00:00,12.42,12.47,12.32,12.39,439400.0,10.6222,10.6649,10.5366,10.5965,439400.0
2009-09-01 13:30:00,12.38,12.45,12.35,12.45,357900.0,10.5879,10.6478,10.5623,10.6478,357900.0
2009-09-01 14:00:00,12.46,12.47,12.35,12.37,386500.0,10.6564,10.6649,10.5623,10.5794,386500.0
2009-09-01 14:30:00,12.37,12.44,12.28,12.33,477500.0,10.5794,10.6393,10.5024,10.5452,477500.0
2009-09-01 15:00:00,12.34,12.38,12.28,12.28,531900.0,10.5537,10.5879,10.5024,10.5024,531900.0
2009-09-01 15:30:00,12.29,12.31,12.23,12.29,1491200.0,10.511,10.5281,10.4597,10.511,1491200.0
2009-09-02 09:30:00,12.2,12.34,11.91,12.17,1229800.0,10.434,10.5537,10.186,10.4083,1229800.0
2009-09-02 10:00:00,12.18,12.26,12.04,12.04,981400.0,10.4169,10.4853,10.2972,10.2972,981400.0
2009-09-02 10:30:00,12.04,12.12,11.96,12.07,603300.0,10.2972,10.3656,10.2287,10.3228,603300.0
2009-09-02 11:00:00,12.07,12.07,11.91,11.93,445700.0,10.3228,10.3228,10.186,10.2031,445700.0
2009-09-02 11:30:00,11.93,11.97,11.78,11.79,604900.0,10.2031,10.2373,10.0748,10.0833,604900.0
2009-09-02 12:00:00,11.79,11.9,11.79,11.84,574100.0,10.0833,10.1774,10.0833,10.1261,574100.0
2009-09-02 12:30:00,11.84,11.85,11.78,11.81,348600.0,10.1261,10.1347,10.0748,10.1005,348600.0
2009-09-02 13:00:00,11.81,11.82,11.76,11.79,292900.0,10.1005,10.109,10.0577,10.0833,292900.0
2009-09-02 13:30:00,11.79,11.84,11.79,11.82,218600.0,10.0833,10.1261,10.0833,10.109,218600.0
2009-09-02 14:00:00,11.83,11.97,11.83,11.96,540300.0,10.1176,10.2373,10.1176,10.2287,540300.0
2009-09-02 14:30:00,11.96,12.0,11.93,11.93,335100.0,10.2287,10.263,10.2031,10.2031,335100.0
2009-09-02 15:00:00,11.93,11.99,11.91,11.94,413600.0,10.2031,10.2544,10.186,10.2116,413600.0
2009-09-02 15:30:00,11.95,11.99,11.89,11.91,796500.0,10.2202,10.2544,10.1689,10.186,796500.0
2009-09-03 09:30:00,11.91,12.1,11.85,11.94,505900.0,10.186,10.3485,10.1347,10.2116,505900.0
2009-09-03 10:00:00,11.95,11.98,11.82,11.85,725100.0,10.2202,10.2458,10.109,10.1347,725100.0
2009-09-03 10:30:00,11.85,11.91,11.84,11.88,282900.0,10.1347,10.186,10.1261,10.1603,282900.0
2009-09-03 11:00:00,11.89,12.06,11.88,12.04,416200.0,10.1689,10.3143,10.1603,10.2972,416200.0
2009-09-03 11:30:00,12.04,12.13,12.03,12.08,340300.0,10.2972,10.3741,10.2886,10.3314,340300.0
2009-09-03 12:00:00,12.07,12.07,12.01,12.01,199500.0,10.3228,10.3228,10.2715,10.2715,199500.0
2009-09-03 12:30:00,12.01,12.02,11.94,11.96,290700.0,10.2715,10.2801,10.2116,10.2287,290700.0
2009-09-03 13:00:00,11.96,12.02,11.96,12.0,202100.0,10.2287,10.2801,10.2287,10.263,202100.0
2009-09-03 13:30:00,12.0,12.08,11.99,12.04,464600.0,10.263,10.3314,10.2544,10.2972,464600.0
2009-09-03 14:00:00,12.05,12.12,12.05,12.1,202400.0,10.3057,10.3656,10.3057,10.3485,202400.0
2009-09-03 14:30:00,12.1,12.13,12.09,12.13,287000.0,10.3485,10.3741,10.3399,10.3741,287000.0
2009-09-03 15:00:00,12.12,12.16,12.08,12.13,300000.0,10.3656,10.3998,10.3314,10.3741,300000.0
2009-09-03 15:30:00,12.12,12.25,12.11,12.21,994200.0,10.3656,10.4768,10.357,10.4426,994200.0
2009-09-04 09:30:00,12.2,12.28,12.0,12.02,378500.0,10.434,10.5024,10.263,10.2801,378500.0
2009-09-04 10:00:00,12.02,12.14,12.02,12.09,248400.0,10.2801,10.3827,10.2801,10.3399,248400.0
2009-09-04 10:30:00,12.08,12.23,12.07,12.2,424400.0,10.3314,10.4597,10.3228,10.434,424400.0
2009-09-04 11:00:00,12.2,12.21,12.14,12.19,306200.0,10.434,10.4426,10.3827,10.4254,306200.0
2009-09-04 11:30:00,12.19,12.28,12.18,12.28,153600.0,10.4254,10.5024,10.4169,10.5024,153600.0
2009-09-04 12:00:00,12.28,12.34,12.27,12.27,180400.0,10.5024,10.5537,10.4939,10.4939,180400.0
2009-09-04 12:30:00,12.27,12.28,12.25,12.28,121200.0,10.4939,10.5024,10.4768,10.5024,121200.0
2009-09-04 13:00:00,12.27,12.33,12.26,12.3,275100.0,10.4939,10.5452,10.4853,10.5195,275100.0
2009-09-04 13:30:00,12.3,12.35,12.3,12.31,236700.0,10.5195,10.5623,10.5195,10.5281,236700.0
2009-09-04 14:00:00,12.31,12.32,12.28,12.28,141800.0,10.5281,10.5366,10.5024,10.5024,141800.0
2009-09-04 14:30:00,12.28,12.29,12.26,12.28,199800.0,10.5024,10.511,10.4853,10.5024,199800.0
2009-09-04 15:00:00,12.27,12.3,12.21,12.26,361100.0,10.4939,10.5195,10.4426,10.4853,361100.0
2009-09-04 15:30:00,12.26,12.35,12.23,12.33,649000.0,10.4853,10.5623,10.4597,10.5452,649000.0
2009-09-08 09:30:00,12.47,12.5,12.23,12.23,650700.0,10.6649,10.6906,10.4597,10.4597,650700.0
2009-09-08 10:00:00,12.23,12.26,12.12,12.2,442500.0,10.4597,10.4853,10.3656,10.434,442500.0
2009-09-08 10:30:00,12.19,12.32,12.19,12.29,455800.0,10.4254,10.5366,10.4254,10.511,455800.0
2009-09-08 11:00:00,12.29,12.41,12.29,12.38,247100.0,10.511,10.6136,10.511,10.5879,247100.0
2009-09-08 11:30:00,12.37,12.38,12.31,12.37,173800.0,10.5794,10.5879,10.5281,10.5794,173800.0
2009-09-08 12:00:00,12.37,12.39,12.32,12.34,123000.0,10.5794,10.5965,10.5366,10.5537,123000.0
2009-09-08 12:30:00,12.33,12.34,12.32,12.33,84200.0,10.5452,10.5537,10.5366,10.5452,84200.0
2009-09-08 13:00:00,12.33,12.34,12.29,12.34,147400.0,10.5452,10.5537,10.511,10.5537,147400.0
2009-09-08 13:30:00,12.33,12.35,12.3,12.35,129800.0,10.5452,10.5623,10.5195,10.5623,129800.0
2009-09-08 14:00:00,12.34,12.42,12.33,12.41,198900.0,10.5537,10.6222,10.5452,10.6136,198900.0
2009-09-08 14:30:00,12.42,12.5,12.41,12.47,264900.0,10.6222,10.6906,10.6136,10.6649,264900.0
2009-09-08 15:00:00,12.46,12.47,12.4,12.42,266300.0,10.6564,10.6649,10.605,10.6222,266300.0
2009-09-08 15:30:00,12.43,12.44,12.33,12.36,1048800.0,10.6307,10.6393,10.5452,10.5708,1048800.0
2009-09-09 09:30:00,12.29,12.45,12.09,12.23,634200.0,10.511,10.6478,10.3399,10.4597,634200.0
2009-09-09 10:00:00,12.23,12.32,12.21,12.23,360700.0,10.4597,10.5366,10.4426,10.4597,360700.0
2009-09-09 10:30:00,12.23,12.29,12.22,12.28,275300.0,10.4597,10.511,10.4511,10.5024,275300.0
2009-09-09 11:00:00,12.28,12.34,12.27,12.32,284900.0,10.5024,10.5537,10.4939,10.5366,284900.0
2009-09-09 11:30:00,12.33,12.33,12.25,12.29,613300.0,10.5452,10.5452,10.4768,10.511,613300.0
2009-09-09 12:00:00,12.28,12.3,12.26,12.28,190500.0,10.5024,10.5195,10.4853,10.5024,190500.0
2009-09-09 12:30:00,12.28,12.34,12.27,12.34,142800.0,10.5024,10.5537,10.4939,10.5537,142800.0
2009-09-09 13:00:00,12.33,12.37,12.31,12.34,303200.0,10.5452,10.5794,10.5281,10.5537,303200.0
2009-09-09 13:30:00,12.34,12.39,12.33,12.37,280300.0,10.5537,10.5965,10.5452,10.5794,280300.0
2009-09-09 14:00:00,12.38,12.41,12.21,12.27,500700.0,10.5879,10.6136,10.4426,10.4939,500700.0
2009-09-09 14:30:00,12.27,12.32,12.23,12.27,331200.0,10.4939,10.5366,10.4597,10.4939,331200.0
2009-09-09 15:00:00,12.27,12.35,12.26,12.35,351200.0,10.4939,10.5623,10.4853,10.5623,351200.0
2009-09-09 15:30:00,12.35,12.4,12.3,12.37,1163000.0,10.5623,10.605,10.5195,10.5794,1163000.0
2009-09-10 09:30:00,12.39,12.4,12.19,12.34,319900.0,10.5965,10.605,10.4254,10.5537,319900.0
2009-09-10 10:00:00,12.34,12.4,12.31,12.32,262700.0,10.5537,10.605,10.5281,10.5366,262700.0
2009-09-10 10:30:00,12.33,12.48,12.31,12.45,230900.0,10.5452,10.6735,10.5281,10.6478,230900.0
2009-09-10 11:00:00,12.46,12.5,12.42,12.44,281100.0,10.6564,10.6906,10.6222,10.6393,281100.0
2009-09-10 11:30:00,12.43,12.5,12.43,12.48,160800.0,10.6307,10.6906,10.6307,10.6735,160800.0
2009-09-10 12:00:00,12.48,12.49,12.4,12.44,124900.0,10.6735,10.682,10.605,10.6393,124900.0
2009-09-10 12:30:00,12.44,12.44,12.4,12.41,110500.0,10.6393,10.6393,10.605,10.6136,110500.0
2009-09-10 13:00:00,12.41,12.48,12.39,12.46,178000.0,10.6136,10.6735,10.5965,10.6564,178000.0
2009-09-10 13:30:00,12.47,12.6,12.46,12.57,251600.0,10.6649,10.7761,10.6564,10.7504,251600.0
2009-09-10 14:00:00,12.57,12.6,12.55,12.57,255100.0,10.7504,10.7761,10.7333,10.7504,255100.0
2009-09-10 14:30:00,12.58,12.63,12.57,12.61,109700.0,10.759,10.8018,10.7504,10.7847,109700.0
2009-09-10 15:00:00,12.61,12.61,12.53,12.54,240300.0,10.7847,10.7847,10.7162,10.7248,240300.0
2009-09-10 15:30:00,12.55,12.58,12.54,12.57,444200.0,10.7333,10.759,10.7248,10.7504,444200.0
2009-09-11 09:30:00,12.63,12.63,12.37,12.48,405500.0,10.8018,10.8018,10.5794,10.6735,405500.0
2009-09-11 10:00:00,12.48,12.53,12.37,12.42,553800.0,10.6735,10.7162,10.5794,10.6222,553800.0
2009-09-11 10:30:00,12.42,12.47,12.38,12.44,239900.0,10.6222,10.6649,10.5879,10.6393,239900.0
2009-09-11 11:00:00,12.43,12.49,12.35,12.37,223300.0,10.6307,10.682,10.5623,10.5794,223300.0
2009-09-11 11:30:00,12.38,12.38,12.23,12.27,301400.0,10.5879,10.5879,10.4597,10.4939,301400.0
2009-09-11 12:00:00,12.27,12.31,12.25,12.25,145500.0,10.4939,10.5281,10.4768,10.4768,145500.0
2009-09-11 12:30:00,12.26,12.27,12.11,12.15,460900.0,10.4853,10.4939,10.357,10.3912,460900.0
2009-09-11 13:00:00,12.16,12.19,12.13,12.19,257100.0,10.3998,10.4254,10.3741,10.4254,257100.0
2009-09-11 13:30:00,12.19,12.21,12.12,12.12,291600.0,10.4254,10.4426,10.3656,10.3656,291600.0
2009-09-11 14:00:00,12.12,12.15,12.1,12.14,276200.0,10.3656,10.3912,10.3485,10.3827,276200.0
2009-09-11 14:30:00,12.14,12.22,12.13,12.18,233600.0,10.3827,10.4511,10.3741,10.4169,233600.0
2009-09-11 15:00:00,12.18,12.38,12.18,12.38,550100.0,10.4169,10.5879,10.4169,10.5879,550100.0
2009-09-11 15:30:00,12.38,12.4,12.3,12.31,853900.0,10.5879,10.605,10.5195,10.5281,853900.0
2009-09-14 09:30:00,12.14,12.23,12.06,12.16,343100.0,10.3827,10.4597,10.3143,10.3998,343100.0
2009-09-14 10:00:00,12.17,12.18,11.98,12.04,747000.0,10.4083,10.4169,10.2458,10.2972,747000.0
2009-09-14 10:30:00,12.04,12.14,12.02,12.08,469400.0,10.2972,10.3827,10.2801,10.3314,469400.0
2009-09-14 11:00:00,12.08,12.2,12.06,12.12,507100.0,10.3314,10.434,10.3143,10.3656,507100.0
2009-09-14 11:30:00,12.12,12.13,11.98,11.99,339400.0,10.3656,10.3741,10.2458,10.2544,339400.0
2009-09-14 12:00:00,12.0,12.08,11.99,12.07,225600.0,10.263,10.3314,10.2544,10.3228,225600.0
2009-09-14 12:30:00,12.06,12.09,12.02,12.09,136700.0,10.3143,10.3399,10.2801,10.3399,136700.0
2009-09-14 13:00:00,12.08,12.09,12.03,12.04,225700.0,10.3314,10.3399,10.2886,10.2972,225700.0
2009-09-14 13:30:00,12.04,12.1,12.04,12.07,280500.0,10.2972,10.3485,10.2972,10.3228,280500.0
2009-09-14 14:00:00,12.08,12.1,12.04,12.1,182700.0,10.3314,10.3485,10.2972,10.3485,182700.0
2009-09-14 14:30:00,12.1,12.11,12.05,12.07,475200.0,10.3485,10.357,10.3057,10.3228,475200.0
2009-09-14 15:00:00,12.07,12.16,12.07,12.12,497300.0,10.3228,10.3998,10.3228,10.3656,497300.0
2009-09-14 15:30:00,12.12,12.13,12.1,12.12,836000.0,10.3656,10.3741,10.3485,10.3656,836000.0
2009-09-15 09:30:00,12.14,12.37,12.14,12.22,528300.0,10.3827,10.5794,10.3827,10.4511,528300.0
2009-09-15 10:00:00,12.23,12.28,12.1,12.27,495200.0,10.4597,10.5024,10.3485,10.4939,495200.0
2009-09-15 10:30:00,12.27,12.48,12.27,12.47,600000.0,10.4939,10.6735,10.4939,10.6649,600000.0
2009-09-15 11:00:00,12.46,12.47,12.39,12.43,374300.0,10.6564,10.6649,10.5965,10.6307,374300.0
2009-09-15 11:30:00,12.43,12.53,12.43,12.53,297100.0,10.6307,10.7162,10.6307,10.7162,297100.0
2009-09-15 12:00:00,12.52,12.57,12.5,12.51,329100.0,10.7077,10.7504,10.6906,10.6991,329100.0
2009-09-15 12:30:00,12.51,12.51,12.42,12.47,233900.0,10.6991,10.6991,10.6222,10.6649,233900.0
2009-09-15 13:00:00,12.46,12.52,12.45,12.5,273600.0,10.6564,10.7077,10.6478,10.6906,273600.0
2009-09-15 13:30:00,12.51,12.53,12.49,12.51,194300.0,10.6991,10.7162,10.682,10.6991,194300.0
2009-09-15 14:00:00,12.52,12.52,12.48,12.51,212700.0,10.7077,10.7077,10.6735,10.6991,212700.0
2009-09-15 14:30:00,12.52,12.52,12.42,12.47,354500.0,10.7077,10.7077,10.6222,10.6649,354500.0
2009-09-15 15:00:00,12.48,12.52,12.43,12.49,481500.0,10.6735,10.7077,10.6307,10.682,481500.0
2009-09-15 15:30:00,12.5,12.5,12.4,12.45,970200.0,10.6906,10.6906,10.605,10.6478,970200.0
2009-09-16 09:30:00,12.68,12.69,12.54,12.64,738200.0,10.8445,10.8531,10.7248,10.8103,738200.0
2009-09-16 10:00:00,12.65,12.84,12.63,12.83,667800.0,10.8189,10.9814,10.8018,10.9728,667800.0
2009-09-16 10:30:00,12.83,12.91,12.79,12.87,467800.0,10.9728,11.0412,10.9386,11.007,467800.0
2009-09-16 11:00:00,12.87,12.92,12.81,12.88,593900.0,11.007,11.0498,10.9557,11.0156,593900.0
2009-09-16 11:30:00,12.87,13.06,12.87,13.06,487600.0,11.007,11.1695,11.007,11.1695,487600.0
2009-09-16 12:00:00,13.06,13.14,13.05,13.09,500700.0,11.1695,11.2379,11.161,11.1952,500700.0
2009-09-16 12:30:00,13.09,13.11,13.05,13.05,262800.0,11.1952,11.2123,11.161,11.161,262800.0
2009-09-16 13:00:00,13.05,13.1,13.01,13.05,330500.0,11.161,11.2037,11.1267,11.161,330500.0
2009-09-16 13:30:00,13.05,13.07,13.02,13.04,266700.0,11.161,11.1781,11.1353,11.1524,266700.0
2009-09-16 14:00:00,13.05,13.15,13.05,13.14,393000.0,11.161,11.2465,11.161,11.2379,393000.0
2009-09-16 14:30:00,13.14,13.15,13.07,13.08,554500.0,11.2379,11.2465,11.1781,11.1866,554500.0
2009-09-16 15:00:00,13.08,13.1,13.01,13.07,628000.0,11.1866,11.2037,11.1267,11.1781,628000.0
2009-09-16 15:30:00,13.07,13.13,13.05,13.11,1010700.0,11.1781,11.2294,11.161,11.2123,1010700.0
2009-09-17 09:30:00,13.17,13.33,13.06,13.31,1140500.0,11.2636,11.4004,11.1695,11.3833,1140500.0
2009-09-17 10:00:00,13.31,13.48,13.24,13.35,986000.0,11.3833,11.5287,11.3235,11.4175,986000.0
2009-09-17 10:30:00,13.34,13.45,13.28,13.36,442100.0,11.409,11.5031,11.3577,11.4261,442100.0
2009-09-17 11:00:00,13.36,13.37,13.21,13.3,370100.0,11.4261,11.4346,11.2978,11.3748,370100.0
2009-09-17 11:30:00,13.3,13.31,13.03,13.09,526000.0,11.3748,11.3833,11.1439,11.1952,526000.0
2009-09-17 12:00:00,13.09,13.1,12.81,12.94,733400.0,11.1952,11.2037,10.9557,11.0669,733400.0
2009-09-17 12:30:00,12.93,12.94,12.68,12.68,528600.0,11.0583,11.0669,10.8445,10.8445,528600.0
2009-09-17 13:00:00,12.69,12.7,12.51,12.57,652700.0,10.8531,10.8616,10.6991,10.7504,652700.0
2009-09-17 13:30:00,12.56,12.75,12.55,12.73,227900.0,10.7419,10.9044,10.7333,10.8873,227900.0
2009-09-17 14:00:00,12.72,12.74,12.62,12.68,411400.0,10.8787,10.8958,10.7932,10.8445,411400.0
2009-09-17 14:30:00,12.68,12.87,12.67,12.85,410400.0,10.8445,11.007,10.836,10.9899,410400.0
2009-09-17 15:00:00,12.84,12.86,12.78,12.83,378600.0,10.9814,10.9985,10.93,10.9728,378600.0
2009-09-17 15:30:00,12.82,12.84,12.69,12.74,727300.0,10.9643,10.9814,10.8531,10.8958,727300.0
2009-09-18 09:30:00,12.92,13.19,12.88,12.97,1265500.0,11.0498,11.2807,11.0156,11.0925,1265500.0
2009-09-18 10:00:00,12.97,13.07,12.88,12.99,953700.0,11.0925,11.1781,11.0156,11.1096,953700.0
2009-09-18 10:30:00,12.98,13.09,12.97,13.03,620500.0,11.1011,11.1952,11.0925,11.1439,620500.0
2009-09-18 11:00:00,13.04,13.06,12.85,12.86,548100.0,11.1524,11.1695,10.9899,10.9985,548100.0
2009-09-18 11:30:00,12.86,13.0,12.85,12.97,420300.0,10.9985,11.1182,10.9899,11.0925,420300.0
2009-09-18 12:00:00,12.98,13.05,12.93,13.05,353600.0,11.1011,11.161,11.0583,11.161,353600.0
2009-09-18 12:30:00,13.05,13.07,13.01,13.05,200800.0,11.161,11.1781,11.1267,11.161,200800.0
2009-09-18 13:00:00,13.05,13.05,12.93,12.96,202300.0,11.161,11.161,11.0583,11.084,202300.0
2009-09-18 13:30:00,12.96,13.04,12.95,13.0,209100.0,11.084,11.1524,11.0754,11.1182,209100.0
2009-09-18 14:00:00,13.0,13.01,12.96,12.98,209400.0,11.1182,11.1267,11.084,11.1011,209400.0
2009-09-18 14:30:00,12.98,12.98,12.88,12.89,232200.0,11.1011,11.1011,11.0156,11.0241,232200.0
2009-09-18 15:00:00,12.88,12.91,12.86,12.88,429200.0,11.0156,11.0412,10.9985,11.0156,429200.0
2009-09-18 15:30:00,12.88,12.89,12.69,12.71,1703400.0,11.0156,11.0241,10.8531,10.8702,1703400.0
2009-09-21 09:30:00,12.62,12.64,12.32,12.35,693300.0,10.7932,10.8103,10.5366,10.5623,693300.0
2009-09-21 10:00:00,12.35,12.75,12.27,12.34,590700.0,10.5623,10.9044,10.4939,10.5537,590700.0
2009-09-21 10:30:00,12.35,12.37,12.28,12.36,624500.0,10.5623,10.5794,10.5024,10.5708,624500.0
2009-09-21 11:00:00,12.35,12.59,12.35,12.57,452500.0,10.5623,10.7675,10.5623,10.7504,452500.0
2009-09-21 11:30:00,12.57,12.66,12.53,12.58,328600.0,10.7504,10.8274,10.7162,10.759,328600.0
2009-09-21 12:00:00,12.57,12.69,12.57,12.65,318800.0,10.7504,10.8531,10.7504,10.8189,318800.0
2009-09-21 12:30:00,12.65,12.69,12.57,12.57,184400.0,10.8189,10.8531,10.7504,10.7504,184400.0
2009-09-21 13:00:00,12.57,12.58,12.48,12.53,373500.0,10.7504,10.759,10.6735,10.7162,373500.0
2009-09-21 13:30:00,12.53,12.56,12.51,12.54,296200.0,10.7162,10.7419,10.6991,10.7248,296200.0
2009-09-21 14:00:00,12.55,12.56,12.49,12.54,242500.0,10.7333,10.7419,10.682,10.7248,242500.0
2009-09-21 14:30:00,12.54,12.55,12.49,12.49,243600.0,10.7248,10.7333,10.682,10.682,243600.0
2009-09-21 15:00:00,12.49,12.59,12.49,12.56,307900.0,10.682,10.7675,10.682,10.7419,307900.0
2009-09-21 15:30:00,12.56,12.57,12.51,12.55,733200.0,10.7419,10.7504,10.6991,10.7333,733200.0
2009-09-22 09:30:00,12.7,12.78,12.63,12.72,316700.0,10.8616,10.93,10.8018,10.8787,316700.0
2009-09-22 10:00:00,12.71,12.75,12.63,12.66,539700.0,10.8702,10.9044,10.8018,10.8274,539700.0
2009-09-22 10:30:00,12.66,12.68,12.56,12.56,360400.0,10.8274,10.8445,10.7419,10.7419,360400.0
2009-09-22 11:00:00,12.56,12.59,12.43,12.43,522000.0,10.7419,10.7675,10.6307,10.6307,522000.0
2009-09-22 11:30:00,12.43,12.45,12.3,12.32,473500.0,10.6307,10.6478,10.5195,10.5366,473500.0
2009-09-22 12:00:00,12.32,12.45,12.3,12.4,714500.0,10.5366,10.6478,10.5195,10.605,714500.0
2009-09-22 12:30:00,12.39,12.43,12.36,12.43,148500.0,10.5965,10.6307,10.5708,10.6307,148500.0
2009-09-22 13:00:00,12.43,12.5,12.43,12.46,322000.0,10.6307,10.6906,10.6307,10.6564,322000.0
2009-09-22 13:30:00,12.45,12.51,12.44,12.49,315300.0,10.6478,10.6991,10.6393,10.682,315300.0
2009-09-22 14:00:00,12.49,12.5,12.41,12.44,308500.0,10.682,10.6906,10.6136,10.6393,308500.0
2009-09-22 14:30:00,12.44,12.47,12.39,12.42,202100.0,10.6393,10.6649,10.5965,10.6222,202100.0
2009-09-22 15:00:00,12.42,12.43,12.38,12.39,268900.0,10.6222,10.6307,10.5879,10.5965,268900.0
2009-09-22 15:30:00,12.4,12.46,12.4,12.41,652500.0,10.605,10.6564,10.605,10.6136,652500.0
2009-09-23 09:30:00,12.33,12.43,12.25,12.26,521200.0,10.5452,10.6307,10.4768,10.4853,521200.0
2009-09-23 10:00:00,12.25,12.27,12.17,12.19,501600.0,10.4768,10.4939,10.4083,10.4254,501600.0
2009-09-23 10:30:00,12.18,12.22,12.12,12.15,583700.0,10.4169,10.4511,10.3656,10.3912,583700.0
2009-09-23 11:00:00,12.15,12.15,12.04,12.11,340700.0,10.3912,10.3912,10.2972,10.357,340700.0
2009-09-23 11:30:00,12.1,12.14,12.09,12.14,265000.0,10.3485,10.3827,10.3399,10.3827,265000.0
2009-09-23 12:00:00,12.13,12.15,12.09,12.1,263900.0,10.3741,10.3912,10.3399,10.3485,263900.0
2009-09-23 12:30:00,12.1,12.2,12.06,12.18,615200.0,10.3485,10.434,10.3143,10.4169,615200.0
2009-09-23 13:00:00,12.18,12.19,12.08,12.09,164300.0,10.4169,10.4254,10.3314,10.3399,164300.0
2009-09-23 13:30:00,12.1,12.1,11.95,11.95,569300.0,10.3485,10.3485,10.2202,10.2202,569300.0
2009-09-23 14:00:00,11.96,12.07,11.95,12.06,573400.0,10.2287,10.3228,10.2202,10.3143,573400.0
2009-09-23 14:30:00,12.07,12.21,12.05,12.1,883600.0,10.3228,10.4426,10.3057,10.3485,883600.0
2009-09-23 15:00:00,12.11,12.19,11.99,12.01,683800.0,10.357,10.4254,10.2544,10.2715,683800.0
2009-09-23 15:30:00,12.01,12.01,11.87,11.88,1444800.0,10.2715,10.2715,10.1518,10.1603,1444800.0
2009-09-24 09:30:00,11.97,12.29,11.97,12.08,1421100.0,10.2373,10.511,10.2373,10.3314,1421100.0
2009-09-24 10:00:00,12.08,12.09,11.77,11.87,1100000.0,10.3314,10.3399,10.0662,10.1518,1100000.0
2009-09-24 10:30:00,11.87,11.87,11.62,11.66,871500.0,10.1518,10.1518,9.938,9.9722,871500.0
2009-09-24 11:00:00,11.66,11.79,11.62,11.79,661000.0,9.9722,10.0833,9.938,10.0833,661000.0
2009-09-24 11:30:00,11.79,11.83,11.71,11.73,501600.0,10.0833,10.1176,10.0149,10.032,501600.0
2009-09-24 12:00:00,11.73,12.05,11.67,11.75,461100.0,10.032,10.3057,9.9807,10.0491,461100.0
2009-09-24 12:30:00,11.75,11.78,11.6,11.6,489800.0,10.0491,10.0748,9.9209,9.9209,489800.0
2009-09-24 13:00:00,11.61,11.66,11.52,11.52,605900.0,9.9294,9.9722,9.8524,9.8524,605900.0
2009-09-24 13:30:00,11.54,11.54,11.39,11.39,758900.0,9.8695,9.8695,9.7413,9.7413,758900.0
2009-09-24 14:00:00,11.4,11.46,11.38,11.4,533700.0,9.7498,9.8011,9.7327,9.7498,533700.0
2009-09-24 14:30:00,11.39,11.45,11.38,11.44,764300.0,9.7413,9.7926,9.7327,9.784,764300.0
2009-09-24 15:00:00,11.44,11.57,11.44,11.54,734500.0,9.784,9.8952,9.784,9.8695,734500.0
2009-09-24 15:30:00,11.54,11.58,11.45,11.51,1188100.0,9.8695,9.9037,9.7926,9.8439,1188100.0
2009-09-25 09:30:00,11.33,11.62,11.25,11.47,571600.0,9.6899,9.938,9.6215,9.8097,571600.0
2009-09-25 10:00:00,11.47,11.47,11.19,11.28,1046200.0,9.8097,9.8097,9.5702,9.6472,1046200.0
2009-09-25 10:30:00,11.28,11.38,11.28,11.33,308100.0,9.6472,9.7327,9.6472,9.6899,308100.0
2009-09-25 11:00:00,11.34,11.38,11.25,11.27,224100.0,9.6985,9.7327,9.6215,9.6386,224100.0
2009-09-25 11:30:00,11.27,11.33,11.23,11.25,190900.0,9.6386,9.6899,9.6044,9.6215,190900.0
2009-09-25 12:00:00,11.24,11.29,11.2,11.25,184300.0,9.613,9.6557,9.5788,9.6215,184300.0
2009-09-25 12:30:00,11.25,11.26,11.19,11.2,134800.0,9.6215,9.6301,9.5702,9.5788,134800.0
2009-09-25 13:00:00,11.2,11.26,11.2,11.24,198500.0,9.5788,9.6301,9.5788,9.613,198500.0
2009-09-25 13:30:00,11.24,11.25,11.2,11.25,177600.0,9.613,9.6215,9.5788,9.6215,177600.0
2009-09-25 14:00:00,11.25,11.27,11.2,11.22,199500.0,9.6215,9.6386,9.5788,9.5959,199500.0
2009-09-25 14:30:00,11.22,11.23,11.15,11.16,435900.0,9.5959,9.6044,9.536,9.5445,435900.0
2009-09-25 15:00:00,11.16,11.21,11.12,11.2,542600.0,9.5445,9.5873,9.5103,9.5788,542600.0
2009-09-25 15:30:00,11.2,11.21,11.13,11.17,1268000.0,9.5788,9.5873,9.5189,9.5531,1268000.0
2009-09-28 09:30:00,11.23,11.38,11.11,11.28,350300.0,9.6044,9.7327,9.5018,9.6472,350300.0
2009-09-28 10:00:00,11.28,11.4,11.28,11.3,257800.0,9.6472,9.7498,9.6472,9.6643,257800.0
2009-09-28 10:30:00,11.31,11.39,11.31,11.38,180200.0,9.6728,9.7413,9.6728,9.7327,180200.0
2009-09-28 11:00:00,11.38,11.39,11.3,11.33,213200.0,9.7327,9.7413,9.6643,9.6899,213200.0
2009-09-28 11:30:00,11.34,11.38,11.34,11.35,160100.0,9.6985,9.7327,9.6985,9.707,160100.0
2009-09-28 12:00:00,11.35,11.39,11.35,11.36,76200.0,9.707,9.7413,9.707,9.7156,76200.0
2009-09-28 12:30:00,11.37,11.37,11.33,11.33,149300.0,9.7241,9.7241,9.6899,9.6899,149300.0
2009-09-28 13:00:00,11.33,11.38,11.33,11.38,142300.0,9.6899,9.7327,9.6899,9.7327,142300.0
2009-09-28 13:30:00,11.38,11.38,11.31,11.31,204000.0,9.7327,9.7327,9.6728,9.6728,204000.0
2009-09-28 14:00:00,11.31,11.32,11.28,11.3,141800.0,9.6728,9.6814,9.6472,9.6643,141800.0
2009-09-28 14:30:00,11.3,11.31,11.23,11.23,235700.0,9.6643,9.6728,9.6044,9.6044,235700.0
2009-09-28 15:00:00,11.23,11.3,11.22,11.28,183500.0,9.6044,9.6643,9.5959,9.6472,183500.0
2009-09-28 15:30:00,11.28,11.28,11.2,11.26,484000.0,9.6472,9.6472,9.5788,9.6301,484000.0
2009-09-29 09:30:00,11.49,11.55,11.33,11.49,721800.0,9.8268,9.8781,9.6899,9.8268,721800.0
2009-09-29 10:00:00,11.47,11.51,11.27,11.43,501700.0,9.8097,9.8439,9.6386,9.7755,501700.0
2009-09-29 10:30:00,11.43,11.54,11.42,11.44,526200.0,9.7755,9.8695,9.7669,9.784,526200.0
2009-09-29 11:00:00,11.43,11.52,11.42,11.44,384500.0,9.7755,9.8524,9.7669,9.784,384500.0
2009-09-29 11:30:00,11.45,11.45,11.35,11.4,368900.0,9.7926,9.7926,9.707,9.7498,368900.0
2009-09-29 12:00:00,11.4,11.46,11.38,11.4,220500.0,9.7498,9.8011,9.7327,9.7498,220500.0
2009-09-29 12:30:00,11.41,11.48,11.4,11.46,125600.0,9.7584,9.8182,9.7498,9.8011,125600.0
2009-09-29 13:00:00,11.46,11.56,11.46,11.51,232700.0,9.8011,9.8866,9.8011,9.8439,232700.0
2009-09-29 13:30:00,11.51,11.57,11.49,11.56,263300.0,9.8439,9.8952,9.8268,9.8866,263300.0
2009-09-29 14:00:00,11.56,11.56,11.46,11.46,227900.0,9.8866,9.8866,9.8011,9.8011,227900.0
2009-09-29 14:30:00,11.46,11.46,11.41,11.44,155100.0,9.8011,9.8011,9.7584,9.784,155100.0
2009-09-29 15:00:00,11.44,11.45,11.38,11.4,208600.0,9.784,9.7926,9.7327,9.7498,208600.0
2009-09-29 15:30:00,11.4,11.42,11.31,11.36,632900.0,9.7498,9.7669,9.6728,9.7156,632900.0
2009-09-30 09:30:00,11.41,11.45,10.79,10.9,1361100.0,9.7584,9.7926,9.2281,9.3222,1361100.0
2009-09-30 10:00:00,10.9,10.96,10.8,10.82,1056200.0,9.3222,9.3735,9.2367,9.2538,1056200.0
2009-09-30 10:30:00,10.82,10.89,10.79,10.86,658500.0,9.2538,9.3136,9.2281,9.288,658500.0
2009-09-30 11:00:00,10.85,10.99,10.84,10.94,362800.0,9.2794,9.3992,9.2709,9.3564,362800.0
2009-09-30 11:30:00,10.94,10.99,10.9,10.97,283500.0,9.3564,9.3992,9.3222,9.382,283500.0
2009-09-30 12:00:00,10.97,11.0,10.9,10.99,226700.0,9.382,9.4077,9.3222,9.3992,226700.0
2009-09-30 12:30:00,11.0,11.13,10.97,11.12,388000.0,9.4077,9.5189,9.382,9.5103,388000.0
2009-09-30 13:00:00,11.13,11.18,11.09,11.13,355800.0,9.5189,9.5616,9.4847,9.5189,355800.0
2009-09-30 13:30:00,11.13,11.15,11.02,11.02,365500.0,9.5189,9.536,9.4248,9.4248,365500.0
2009-09-30 14:00:00,11.02,11.02,10.95,10.97,508400.0,9.4248,9.4248,9.3649,9.382,508400.0
2009-09-30 14:30:00,10.97,11.02,10.85,10.86,816600.0,9.382,9.4248,9.2794,9.288,816600.0
2009-09-30 15:00:00,10.86,10.9,10.81,10.86,861200.0,9.288,9.3222,9.2452,9.288,861200.0
2009-09-30 15:30:00,10.86,11.02,10.85,10.98,2178000.0,9.288,9.4248,9.2794,9.3906,2178000.0
2009-10-01 09:30:00,10.94,10.98,10.71,10.78,688400.0,9.3564,9.3906,9.1597,9.2196,688400.0
2009-10-01 10:00:00,10.78,10.92,10.68,10.78,1429000.0,9.2196,9.3393,9.134,9.2196,1429000.0
2009-10-01 10:30:00,10.78,10.84,10.75,10.81,510200.0,9.2196,9.2709,9.1939,9.2452,510200.0
2009-10-01 11:00:00,10.81,10.81,10.66,10.67,432100.0,9.2452,9.2452,9.1169,9.1255,432100.0
2009-10-01 11:30:00,10.67,10.69,10.65,10.67,394600.0,9.1255,9.1426,9.1084,9.1255,394600.0
2009-10-01 12:00:00,10.68,10.68,10.58,10.59,623300.0,9.134,9.134,9.0485,9.0571,623300.0
2009-10-01 12:30:00,10.59,10.6,10.53,10.54,573700.0,9.0571,9.0656,9.0057,9.0143,573700.0
2009-10-01 13:00:00,10.53,10.58,10.51,10.57,467100.0,9.0057,9.0485,8.9886,9.0399,467100.0
2009-10-01 13:30:00,10.58,10.67,10.57,10.63,294700.0,9.0485,9.1255,9.0399,9.0913,294700.0
2009-10-01 14:00:00,10.63,10.69,10.61,10.67,396200.0,9.0913,9.1426,9.0742,9.1255,396200.0
2009-10-01 14:30:00,10.66,10.68,10.63,10.65,409500.0,9.1169,9.134,9.0913,9.1084,409500.0
2009-10-01 15:00:00,10.64,10.67,10.64,10.65,698200.0,9.0998,9.1255,9.0998,9.1084,698200.0
2009-10-01 15:30:00,10.64,10.7,10.61,10.61,1623300.0,9.0998,9.1511,9.0742,9.0742,1623300.0
2009-10-02 09:30:00,10.49,10.49,10.29,10.32,668800.0,8.9715,8.9715,8.8005,8.8261,668800.0
2009-10-02 10:00:00,10.31,10.46,10.24,10.43,783800.0,8.8176,8.9459,8.7577,8.9202,783800.0
2009-10-02 10:30:00,10.43,10.6,10.31,10.35,719300.0,8.9202,9.0656,8.8176,8.8518,719300.0
2009-10-02 11:00:00,10.36,10.39,10.26,10.27,458300.0,8.8603,8.886,8.7748,8.7834,458300.0
2009-10-02 11:30:00,10.27,10.36,10.27,10.3,390500.0,8.7834,8.8603,8.7834,8.809,390500.0
2009-10-02 12:00:00,10.29,10.39,10.29,10.39,213000.0,8.8005,8.886,8.8005,8.886,213000.0
2009-10-02 12:30:00,10.39,10.44,10.31,10.39,291800.0,8.886,8.9288,8.8176,8.886,291800.0
2009-10-02 13:00:00,10.39,10.48,10.38,10.48,288300.0,8.886,8.963,8.8775,8.963,288300.0
2009-10-02 13:30:00,10.48,10.52,10.44,10.51,363400.0,8.963,8.9972,8.9288,8.9886,363400.0
2009-10-02 14:00:00,10.5,10.53,10.44,10.53,255200.0,8.9801,9.0057,8.9288,9.0057,255200.0
2009-10-02 14:30:00,10.53,10.56,10.5,10.52,282300.0,9.0057,9.0314,8.9801,8.9972,282300.0
2009-10-02 15:00:00,10.51,10.51,10.37,10.37,322100.0,8.9886,8.9886,8.8689,8.8689,322100.0
2009-10-02 15:30:00,10.38,10.43,10.36,10.38,748600.0,8.8775,8.9202,8.8603,8.8775,748600.0
2009-10-05 09:30:00,10.41,10.67,10.35,10.5,495600.0,8.9031,9.1255,8.8518,8.9801,495600.0
2009-10-05 10:00:00,10.51,10.58,10.38,10.47,702300.0,8.9886,9.0485,8.8775,8.9544,702300.0
2009-10-05 10:30:00,10.47,10.51,10.36,10.47,285700.0,8.9544,8.9886,8.8603,8.9544,285700.0
2009-10-05 11:00:00,10.47,10.5,10.36,10.36,245700.0,8.9544,8.9801,8.8603,8.8603,245700.0
2009-10-05 11:30:00,10.36,10.41,10.29,10.32,349300.0,8.8603,8.9031,8.8005,8.8261,349300.0
2009-10-05 12:00:00,10.33,10.4,10.3,10.39,206700.0,8.8347,8.8946,8.809,8.886,206700.0
2009-10-05 12:30:00,10.38,10.46,10.38,10.39,161400.0,8.8775,8.9459,8.8775,8.886,161400.0
2009-10-05 13:00:00,10.39,10.41,10.36,10.36,279600.0,8.886,8.9031,8.8603,8.8603,279600.0
2009-10-05 13:30:00,10.37,10.37,10.3,10.36,223000.0,8.8689,8.8689,8.809,8.8603,223000.0
2009-10-05 14:00:00,10.36,10.37,10.26,10.29,294700.0,8.8603,8.8689,8.7748,8.8005,294700.0
2009-10-05 14:30:00,10.29,10.41,10.29,10.4,193500.0,8.8005,8.9031,8.8005,8.8946,193500.0
2009-10-05 15:00:00,10.4,10.44,10.37,10.4,334700.0,8.8946,8.9288,8.8689,8.8946,334700.0
2009-10-05 15:30:00,10.4,10.42,10.38,10.4,680700.0,8.8946,8.9117,8.8775,8.8946,680700.0
2009-10-06 09:30:00,10.58,10.8,10.48,10.73,941100.0,9.0485,9.2367,8.963,9.1768,941100.0
2009-10-06 10:00:00,10.74,10.84,10.73,10.74,519000.0,9.1853,9.2709,9.1768,9.1853,519000.0
2009-10-06 10:30:00,10.73,10.8,10.71,10.76,400400.0,9.1768,9.2367,9.1597,9.2024,400400.0
2009-10-06 11:00:00,10.75,10.8,10.7,10.72,247200.0,9.1939,9.2367,9.1511,9.1682,247200.0
2009-10-06 11:30:00,10.72,10.73,10.61,10.64,302100.0,9.1682,9.1768,9.0742,9.0998,302100.0
2009-10-06 12:00:00,10.63,10.64,10.56,10.57,477800.0,9.0913,9.0998,9.0314,9.0399,477800.0
2009-10-06 12:30:00,10.57,10.6,10.51,10.55,379700.0,9.0399,9.0656,8.9886,9.0228,379700.0
2009-10-06 13:00:00,10.55,10.62,10.51,10.61,284700.0,9.0228,9.0827,8.9886,9.0742,284700.0
2009-10-06 13:30:00,10.61,10.61,10.49,10.52,196900.0,9.0742,9.0742,8.9715,8.9972,196900.0
2009-10-06 14:00:00,10.52,10.53,10.38,10.4,399600.0,8.9972,9.0057,8.8775,8.8946,399600.0
2009-10-06 14:30:00,10.39,10.42,10.37,10.39,474900.0,8.886,8.9117,8.8689,8.886,474900.0
2009-10-06 15:00:00,10.39,10.58,10.38,10.53,508400.0,8.886,9.0485,8.8775,9.0057,508400.0
2009-10-06 15:30:00,10.53,10.59,10.44,10.46,764400.0,9.0057,9.0571,8.9288,8.9459,764400.0
2009-10-07 09:30:00,10.55,10.55,10.14,10.2,1069300.0,9.0228,9.0228,8.6722,8.7235,1069300.0
2009-10-07 10:00:00,10.19,10.2,10.11,10.15,1099500.0,8.715,8.7235,8.6465,8.6807,1099500.0
2009-10-07 10:30:00,10.14,10.14,10.0,10.04,1028100.0,8.6722,8.6722,8.5525,8.5867,1028100.0
2009-10-07 11:00:00,10.05,10.15,10.04,10.06,395400.0,8.5952,8.6807,8.5867,8.6038,395400.0
2009-10-07 11:30:00,10.06,10.09,10.02,10.02,427900.0,8.6038,8.6294,8.5696,8.5696,427900.0
2009-10-07 12:00:00,10.02,10.07,10.0,10.06,351100.0,8.5696,8.6123,8.5525,8.6038,351100.0
2009-10-07 12:30:00,10.07,10.13,10.02,10.11,320500.0,8.6123,8.6636,8.5696,8.6465,320500.0
2009-10-07 13:00:00,10.11,10.14,10.1,10.1,380700.0,8.6465,8.6722,8.638,8.638,380700.0
2009-10-07 13:30:00,10.1,10.16,10.06,10.06,343800.0,8.638,8.6893,8.6038,8.6038,343800.0
2009-10-07 14:00:00,10.06,10.07,9.96,9.98,486600.0,8.6038,8.6123,8.5182,8.5354,486600.0
2009-10-07 14:30:00,9.98,10.01,9.96,9.97,490600.0,8.5354,8.561,8.5182,8.5268,490600.0
2009-10-07 15:00:00,9.97,10.0,9.94,9.99,640000.0,8.5268,8.5525,8.5011,8.5439,640000.0
2009-10-07 15:30:00,9.99,10.08,9.98,10.06,1694000.0,8.5439,8.6209,8.5354,8.6038,1694000.0
2009-10-08 09:30:00,10.19,10.47,10.19,10.26,960300.0,8.715,8.9544,8.715,8.7748,960300.0
2009-10-08 10:00:00,10.26,10.38,10.19,10.38,427600.0,8.7748,8.8775,8.715,8.8775,427600.0
2009-10-08 10:30:00,10.37,10.41,10.34,10.37,330300.0,8.8689,8.9031,8.8432,8.8689,330300.0
2009-10-08 11:00:00,10.36,10.58,10.3,10.58,1024600.0,8.8603,9.0485,8.809,9.0485,1024600.0
2009-10-08 11:30:00,10.58,10.75,10.57,10.64,891900.0,9.0485,9.1939,9.0399,9.0998,891900.0
2009-10-08 12:00:00,10.64,10.65,10.56,10.62,511200.0,9.0998,9.1084,9.0314,9.0827,511200.0
2009-10-08 12:30:00,10.63,10.68,10.62,10.65,600400.0,9.0913,9.134,9.0827,9.1084,600400.0
2009-10-08 13:00:00,10.65,10.66,10.52,10.52,731900.0,9.1084,9.1169,8.9972,8.9972,731900.0
2009-10-08 13:30:00,10.52,10.53,10.43,10.49,545600.0,8.9972,9.0057,8.9202,8.9715,545600.0
2009-10-08 14:00:00,10.49,10.52,10.43,10.47,385100.0,8.9715,8.9972,8.9202,8.9544,385100.0
2009-10-08 14:30:00,10.48,10.53,10.46,10.53,344500.0,8.963,9.0057,8.9459,9.0057,344500.0
2009-10-08 15:00:00,10.53,10.61,10.52,10.59,577100.0,9.0057,9.0742,8.9972,9.0571,577100.0
2009-10-08 15:30:00,10.58,10.59,10.47,10.48,1163300.0,9.0485,9.0571,8.9544,8.963,1163300.0
2009-10-09 09:30:00,10.5,10.66,10.27,10.66,644100.0,8.9801,9.1169,8.7834,9.1169,644100.0
2009-10-09 10:00:00,10.66,10.72,10.6,10.66,581300.0,9.1169,9.1682,9.0656,9.1169,581300.0
2009-10-09 10:30:00,10.67,10.7,10.56,10.58,269400.0,9.1255,9.1511,9.0314,9.0485,269400.0
2009-10-09 11:00:00,10.58,10.58,10.44,10.48,363600.0,9.0485,9.0485,8.9288,8.963,363600.0
2009-10-09 11:30:00,10.48,10.5,10.38,10.41,229400.0,8.963,8.9801,8.8775,8.9031,229400.0
2009-10-09 12:00:00,10.4,10.41,10.34,10.38,413200.0,8.8946,8.9031,8.8432,8.8775,413200.0
2009-10-09 12:30:00,10.38,10.46,10.36,10.46,169700.0,8.8775,8.9459,8.8603,8.9459,169700.0
2009-10-09 13:00:00,10.46,10.5,10.44,10.5,171500.0,8.9459,8.9801,8.9288,8.9801,171500.0
2009-10-09 13:30:00,10.5,10.53,10.46,10.46,274100.0,8.9801,9.0057,8.9459,8.9459,274100.0
2009-10-09 14:00:00,10.46,10.49,10.41,10.49,198600.0,8.9459,8.9715,8.9031,8.9715,198600.0
2009-10-09 14:30:00,10.49,10.54,10.48,10.54,176900.0,8.9715,9.0143,8.963,9.0143,176900.0
2009-10-09 15:00:00,10.54,10.59,10.52,10.56,332200.0,9.0143,9.0571,8.9972,9.0314,332200.0
2009-10-09 15:30:00,10.56,10.58,10.54,10.54,602700.0,9.0314,9.0485,9.0143,9.0143,602700.0
2009-10-12 09:30:00,10.59,10.64,10.36,10.46,455800.0,9.0571,9.0998,8.8603,8.9459,455800.0
2009-10-12 10:00:00,10.45,10.52,10.39,10.4,525200.0,8.9373,8.9972,8.886,8.8946,525200.0
2009-10-12 10:30:00,10.4,10.43,10.36,10.38,222600.0,8.8946,8.9202,8.8603,8.8775,222600.0
2009-10-12 11:00:00,10.38,10.44,10.37,10.42,146300.0,8.8775,8.9288,8.8689,8.9117,146300.0
2009-10-12 11:30:00,10.42,10.43,10.34,10.34,246200.0,8.9117,8.9202,8.8432,8.8432,246200.0
2009-10-12 12:00:00,10.34,10.4,10.33,10.39,163200.0,8.8432,8.8946,8.8347,8.886,163200.0
2009-10-12 12:30:00,10.39,10.45,10.37,10.43,325200.0,8.886,8.9373,8.8689,8.9202,325200.0
2009-10-12 13:00:00,10.44,10.45,10.43,10.43,108800.0,8.9288,8.9373,8.9202,8.9202,108800.0
2009-10-12 13:30:00,10.43,10.45,10.4,10.44,158200.0,8.9202,8.9373,8.8946,8.9288,158200.0
2009-10-12 14:00:00,10.44,10.45,10.33,10.38,224300.0,8.9288,8.9373,8.8347,8.8775,224300.0
2009-10-12 14:30:00,10.38,10.38,10.3,10.35,214200.0,8.8775,8.8775,8.809,8.8518,214200.0
2009-10-12 15:00:00,10.35,10.39,10.33,10.36,247200.0,8.8518,8.886,8.8347,8.8603,247200.0
2009-10-12 15:30:00,10.36,10.39,10.33,10.36,583400.0,8.8603,8.886,8.8347,8.8603,583400.0
2009-10-13 09:30:00,10.32,10.5,10.3,10.36,598500.0,8.8261,8.9801,8.809,8.8603,598500.0
2009-10-13 10:00:00,10.36,10.52,10.28,10.5,634100.0,8.8603,8.9972,8.7919,8.9801,634100.0
2009-10-13 10:30:00,10.51,10.75,10.5,10.75,835600.0,8.9886,9.1939,8.9801,9.1939,835600.0
2009-10-13 11:00:00,10.74,10.79,10.7,10.74,793500.0,9.1853,9.2281,9.1511,9.1853,793500.0
2009-10-13 11:30:00,10.73,10.88,10.7,10.87,712600.0,9.1768,9.3051,9.1511,9.2965,712600.0
2009-10-13 12:00:00,10.86,10.87,10.74,10.75,360300.0,9.288,9.2965,9.1853,9.1939,360300.0
2009-10-13 12:30:00,10.75,10.79,10.73,10.75,137100.0,9.1939,9.2281,9.1768,9.1939,137100.0
2009-10-13 13:00:00,10.75,10.76,10.71,10.74,229300.0,9.1939,9.2024,9.1597,9.1853,229300.0
2009-10-13 13:30:00,10.74,10.76,10.64,10.7,284800.0,9.1853,9.2024,9.0998,9.1511,284800.0
2009-10-13 14:00:00,10.7,10.71,10.59,10.67,303600.0,9.1511,9.1597,9.0571,9.1255,303600.0
2009-10-13 14:30:00,10.67,10.7,10.63,10.66,321600.0,9.1255,9.1511,9.0913,9.1169,321600.0
2009-10-13 15:00:00,10.66,10.73,10.63,10.65,356900.0,9.1169,9.1768,9.0913,9.1084,356900.0
2009-10-13 15:30:00,10.65,10.67,10.58,10.6,666300.0,9.1084,9.1255,9.0485,9.0656,666300.0
2009-10-14 09:30:00,10.9,10.94,10.75,10.88,723200.0,9.3222,9.3564,9.1939,9.3051,723200.0
2009-10-14 10:00:00,10.88,10.88,10.74,10.84,1206200.0,9.3051,9.3051,9.1853,9.2709,1206200.0
2009-10-14 10:30:00,10.83,10.84,10.77,10.77,269300.0,9.2623,9.2709,9.211,9.211,269300.0
2009-10-14 11:00:00,10.78,10.81,10.77,10.78,261000.0,9.2196,9.2452,9.211,9.2196,261000.0
2009-10-14 11:30:00,10.78,10.86,10.78,10.81,286500.0,9.2196,9.288,9.2196,9.2452,286500.0
2009-10-14 12:00:00,10.8,10.85,10.8,10.81,433400.0,9.2367,9.2794,9.2367,9.2452,433400.0
2009-10-14 12:30:00,10.81,10.86,10.81,10.81,226400.0,9.2452,9.288,9.2452,9.2452,226400.0
2009-10-14 13:00:00,10.82,10.88,10.81,10.86,639400.0,9.2538,9.3051,9.2452,9.288,639400.0
2009-10-14 13:30:00,10.85,10.88,10.85,10.86,282000.0,9.2794,9.3051,9.2794,9.288,282000.0
2009-10-14 14:00:00,10.87,10.93,10.87,10.88,626200.0,9.2965,9.3478,9.2965,9.3051,626200.0
2009-10-14 14:30:00,10.88,10.93,10.87,10.88,518500.0,9.3051,9.3478,9.2965,9.3051,518500.0
2009-10-14 15:00:00,10.88,10.98,10.87,10.98,749600.0,9.3051,9.3906,9.2965,9.3906,749600.0
2009-10-14 15:30:00,10.98,11.0,10.95,10.96,912300.0,9.3906,9.4077,9.3649,9.3735,912300.0
2009-10-15 09:30:00,10.89,10.96,10.79,10.96,374500.0,9.3136,9.3735,9.2281,9.3735,374500.0
2009-10-15 10:00:00,10.96,10.99,10.85,10.92,445000.0,9.3735,9.3992,9.2794,9.3393,445000.0
2009-10-15 10:30:00,10.92,10.94,10.87,10.93,398700.0,9.3393,9.3564,9.2965,9.3478,398700.0
2009-10-15 11:00:00,10.93,10.94,10.86,10.92,352600.0,9.3478,9.3564,9.288,9.3393,352600.0
2009-10-15 11:30:00,10.92,10.93,10.85,10.87,201500.0,9.3393,9.3478,9.2794,9.2965,201500.0
2009-10-15 12:00:00,10.87,10.89,10.85,10.85,136800.0,9.2965,9.3136,9.2794,9.2794,136800.0
2009-10-15 12:30:00,10.85,10.86,10.81,10.85,178000.0,9.2794,9.288,9.2452,9.2794,178000.0
2009-10-15 13:00:00,10.85,10.87,10.84,10.87,80500.0,9.2794,9.2965,9.2709,9.2965,80500.0
2009-10-15 13:30:00,10.86,10.87,10.84,10.85,128600.0,9.288,9.2965,9.2709,9.2794,128600.0
2009-10-15 14:00:00,10.85,10.9,10.84,10.84,201600.0,9.2794,9.3222,9.2709,9.2709,201600.0
2009-10-15 14:30:00,10.84,10.85,10.82,10.82,137800.0,9.2709,9.2794,9.2538,9.2538,137800.0
2009-10-15 15:00:00,10.83,10.9,10.82,10.85,266000.0,9.2623,9.3222,9.2538,9.2794,266000.0
2009-10-15 15:30:00,10.84,10.86,10.83,10.84,745200.0,9.2709,9.288,9.2623,9.2709,745200.0
2009-10-16 09:30:00,10.74,10.81,10.62,10.81,774200.0,9.1853,9.2452,9.0827,9.2452,774200.0
2009-10-16 10:00:00,10.8,10.8,10.68,10.7,510100.0,9.2367,9.2367,9.134,9.1511,510100.0
2009-10-16 10:30:00,10.7,10.74,10.69,10.73,354300.0,9.1511,9.1853,9.1426,9.1768,354300.0
2009-10-16 11:00:00,10.73,10.8,10.7,10.74,377600.0,9.1768,9.2367,9.1511,9.1853,377600.0
2009-10-16 11:30:00,10.74,10.75,10.64,10.66,311600.0,9.1853,9.1939,9.0998,9.1169,311600.0
2009-10-16 12:00:00,10.66,10.69,10.63,10.64,190300.0,9.1169,9.1426,9.0913,9.0998,190300.0
2009-10-16 12:30:00,10.64,10.69,10.6,10.69,203600.0,9.0998,9.1426,9.0656,9.1426,203600.0
2009-10-16 13:00:00,10.68,10.78,10.65,10.78,155600.0,9.134,9.2196,9.1084,9.2196,155600.0
2009-10-16 13:30:00,10.78,10.82,10.75,10.75,251300.0,9.2196,9.2538,9.1939,9.1939,251300.0
2009-10-16 14:00:00,10.76,10.84,10.75,10.8,321200.0,9.2024,9.2709,9.1939,9.2367,321200.0
2009-10-16 14:30:00,10.8,10.83,10.8,10.82,245200.0,9.2367,9.2623,9.2367,9.2538,245200.0
2009-10-16 15:00:00,10.81,10.85,10.79,10.83,756300.0,9.2452,9.2794,9.2281,9.2623,756300.0
2009-10-16 15:30:00,10.83,10.85,10.68,10.7,1457200.0,9.2623,9.2794,9.134,9.1511,1457200.0
2009-10-19 09:30:00,10.8,10.84,10.59,10.6,281300.0,9.2367,9.2709,9.0571,9.0656,281300.0
2009-10-19 10:00:00,10.6,10.8,10.59,10.77,346800.0,9.0656,9.2367,9.0571,9.211,346800.0
2009-10-19 10:30:00,10.77,10.79,10.7,10.71,278000.0,9.211,9.2281,9.1511,9.1597,278000.0
2009-10-19 11:00:00,10.72,10.77,10.68,10.76,237200.0,9.1682,9.211,9.134,9.2024,237200.0
2009-10-19 11:30:00,10.76,10.87,10.72,10.81,495900.0,9.2024,9.2965,9.1682,9.2452,495900.0
2009-10-19 12:00:00,10.8,10.85,10.73,10.74,252100.0,9.2367,9.2794,9.1768,9.1853,252100.0
2009-10-19 12:30:00,10.74,10.74,10.68,10.69,99300.0,9.1853,9.1853,9.134,9.1426,99300.0
2009-10-19 13:00:00,10.68,10.7,10.6,10.61,289100.0,9.134,9.1511,9.0656,9.0742,289100.0
2009-10-19 13:30:00,10.62,10.67,10.56,10.56,271800.0,9.0827,9.1255,9.0314,9.0314,271800.0
2009-10-19 14:00:00,10.57,10.61,10.56,10.6,260200.0,9.0399,9.0742,9.0314,9.0656,260200.0
2009-10-19 14:30:00,10.6,10.6,10.52,10.56,256200.0,9.0656,9.0656,8.9972,9.0314,256200.0
2009-10-19 15:00:00,10.56,10.59,10.54,10.59,202000.0,9.0314,9.0571,9.0143,9.0571,202000.0
2009-10-19 15:30:00,10.58,10.63,10.58,10.62,786300.0,9.0485,9.0913,9.0485,9.0827,786300.0
2009-10-20 09:30:00,10.52,10.53,10.11,10.26,1788200.0,8.9972,9.0057,8.6465,8.7748,1788200.0
2009-10-20 10:00:00,10.26,10.33,10.2,10.2,734400.0,8.7748,8.8347,8.7235,8.7235,734400.0
2009-10-20 10:30:00,10.2,10.41,10.19,10.38,467900.0,8.7235,8.9031,8.715,8.8775,467900.0
2009-10-20 11:00:00,10.39,10.4,10.32,10.32,454400.0,8.886,8.8946,8.8261,8.8261,454400.0
2009-10-20 11:30:00,10.32,10.33,10.12,10.13,751000.0,8.8261,8.8347,8.6551,8.6636,751000.0
2009-10-20 12:00:00,10.13,10.18,10.12,10.17,492600.0,8.6636,8.7064,8.6551,8.6979,492600.0
2009-10-20 12:30:00,10.16,10.24,10.13,10.18,366100.0,8.6893,8.7577,8.6636,8.7064,366100.0
2009-10-20 13:00:00,10.19,10.26,10.18,10.24,167600.0,8.715,8.7748,8.7064,8.7577,167600.0
2009-10-20 13:30:00,10.25,10.25,10.18,10.2,148800.0,8.7663,8.7663,8.7064,8.7235,148800.0
2009-10-20 14:00:00,10.2,10.25,10.19,10.19,241900.0,8.7235,8.7663,8.715,8.715,241900.0
2009-10-20 14:30:00,10.2,10.21,10.12,10.15,374700.0,8.7235,8.7321,8.6551,8.6807,374700.0
2009-10-20 15:00:00,10.15,10.18,10.06,10.08,1019500.0,8.6807,8.7064,8.6038,8.6209,1019500.0
2009-10-20 15:30:00,10.11,10.11,10.01,10.06,1965500.0,8.6465,8.6465,8.561,8.6038,1965500.0
2009-10-21 09:30:00,10.12,10.31,10.04,10.24,897700.0,8.6551,8.8176,8.5867,8.7577,897700.0
2009-10-21 10:00:00,10.24,10.3,10.21,10.22,380800.0,8.7577,8.809,8.7321,8.7406,380800.0
2009-10-21 10:30:00,10.22,10.27,10.18,10.19,858600.0,8.7406,8.7834,8.7064,8.715,858600.0
2009-10-21 11:00:00,10.18,10.2,10.07,10.13,279000.0,8.7064,8.7235,8.6123,8.6636,279000.0
2009-10-21 11:30:00,10.13,10.18,10.07,10.12,192600.0,8.6636,8.7064,8.6123,8.6551,192600.0
2009-10-21 12:00:00,10.13,10.15,9.98,10.01,401900.0,8.6636,8.6807,8.5354,8.561,401900.0
2009-10-21 12:30:00,10.01,10.02,9.97,9.99,321800.0,8.561,8.5696,8.5268,8.5439,321800.0
2009-10-21 13:00:00,9.99,10.0,9.91,9.93,448500.0,8.5439,8.5525,8.4755,8.4926,448500.0
2009-10-21 13:30:00,9.93,9.95,9.91,9.95,302300.0,8.4926,8.5097,8.4755,8.5097,302300.0
2009-10-21 14:00:00,9.95,10.04,9.94,9.95,436600.0,8.5097,8.5867,8.5011,8.5097,436600.0
2009-10-21 14:30:00,9.94,9.96,9.92,9.94,382100.0,8.5011,8.5182,8.484,8.5011,382100.0
2009-10-21 15:00:00,9.93,9.97,9.85,9.87,859500.0,8.4926,8.5268,8.4242,8.4413,859500.0
2009-10-21 15:30:00,9.87,9.89,9.78,9.79,1444100.0,8.4413,8.4584,8.3643,8.3729,1444100.0
2009-10-22 09:30:00,9.83,9.98,9.61,9.7,662800.0,8.4071,8.5354,8.2189,8.2959,662800.0
2009-10-22 10:00:00,9.7,9.78,9.63,9.77,1098500.0,8.2959,8.3643,8.236,8.3558,1098500.0
2009-10-22 10:30:00,9.77,9.82,9.67,9.77,572500.0,8.3558,8.3985,8.2702,8.3558,572500.0
2009-10-22 11:00:00,9.78,9.96,9.77,9.96,835600.0,8.3643,8.5182,8.3558,8.5182,835600.0
2009-10-22 11:30:00,9.96,10.01,9.86,9.9,409700.0,8.5182,8.561,8.4327,8.4669,409700.0
2009-10-22 12:00:00,9.9,9.98,9.88,9.96,190000.0,8.4669,8.5354,8.4498,8.5182,190000.0
2009-10-22 12:30:00,9.96,10.05,9.95,9.96,253000.0,8.5182,8.5952,8.5097,8.5182,253000.0
2009-10-22 13:00:00,9.97,10.02,9.96,9.98,243800.0,8.5268,8.5696,8.5182,8.5354,243800.0
2009-10-22 13:30:00,9.98,9.99,9.93,9.95,223800.0,8.5354,8.5439,8.4926,8.5097,223800.0
2009-10-22 14:00:00,9.95,10.18,9.95,10.16,778100.0,8.5097,8.7064,8.5097,8.6893,778100.0
2009-10-22 14:30:00,10.16,10.31,10.16,10.31,1256000.0,8.6893,8.8176,8.6893,8.8176,1256000.0
2009-10-22 15:00:00,10.31,10.58,10.3,10.55,1661500.0,8.8176,9.0485,8.809,9.0228,1661500.0
2009-10-22 15:30:00,10.55,10.56,10.37,10.42,1944100.0,9.0228,9.0314,8.8689,8.9117,1944100.0
2009-10-23 09:30:00,10.59,10.59,10.28,10.39,1147500.0,9.0571,9.0571,8.7919,8.886,1147500.0
2009-10-23 10:00:00,10.4,10.65,10.26,10.26,2052200.0,8.8946,9.1084,8.7748,8.7748,2052200.0
2009-10-23 10:30:00,10.26,10.26,10.13,10.19,912000.0,8.7748,8.7748,8.6636,8.715,912000.0
2009-10-23 11:00:00,10.19,10.26,10.15,10.19,699100.0,8.715,8.7748,8.6807,8.715,699100.0
2009-10-23 11:30:00,10.19,10.25,10.18,10.22,312100.0,8.715,8.7663,8.7064,8.7406,312100.0
2009-10-23 12:00:00,10.22,10.24,10.15,10.17,321200.0,8.7406,8.7577,8.6807,8.6979,321200.0
2009-10-23 12:30:00,10.16,10.22,10.15,10.2,262000.0,8.6893,8.7406,8.6807,8.7235,262000.0
2009-10-23 13:00:00,10.19,10.21,10.04,10.04,638700.0,8.715,8.7321,8.5867,8.5867,638700.0
2009-10-23 13:30:00,10.05,10.05,9.98,10.01,415300.0,8.5952,8.5952,8.5354,8.561,415300.0
2009-10-23 14:00:00,10.02,10.1,10.01,10.1,282600.0,8.5696,8.638,8.561,8.638,282600.0
2009-10-23 14:30:00,10.09,10.14,10.06,10.11,352700.0,8.6294,8.6722,8.6038,8.6465,352700.0
2009-10-23 15:00:00,10.12,10.19,10.1,10.13,544100.0,8.6551,8.715,8.638,8.6636,544100.0
2009-10-23 15:30:00,10.13,10.16,10.08,10.09,1055900.0,8.6636,8.6893,8.6209,8.6294,1055900.0
2009-10-26 09:30:00,10.11,10.26,10.01,10.18,500300.0,8.6465,8.7748,8.561,8.7064,500300.0
2009-10-26 10:00:00,10.18,10.24,10.1,10.12,393900.0,8.7064,8.7577,8.638,8.6551,393900.0
2009-10-26 10:30:00,10.12,10.16,10.07,10.12,431300.0,8.6551,8.6893,8.6123,8.6551,431300.0
2009-10-26 11:00:00,10.11,10.13,9.94,9.94,774400.0,8.6465,8.6636,8.5011,8.5011,774400.0
2009-10-26 11:30:00,9.94,9.94,9.74,9.75,1222400.0,8.5011,8.5011,8.3301,8.3386,1222400.0
2009-10-26 12:00:00,9.75,9.81,9.58,9.74,1047700.0,8.3386,8.39,8.1933,8.3301,1047700.0
2009-10-26 12:30:00,9.74,9.85,9.67,9.78,359300.0,8.3301,8.4242,8.2702,8.3643,359300.0
2009-10-26 13:00:00,9.79,9.79,9.73,9.77,288300.0,8.3729,8.3729,8.3215,8.3558,288300.0
2009-10-26 13:30:00,9.77,9.85,9.77,9.8,231100.0,8.3558,8.4242,8.3558,8.3814,231100.0
2009-10-26 14:00:00,9.8,9.85,9.75,9.79,533600.0,8.3814,8.4242,8.3386,8.3729,533600.0
2009-10-26 14:30:00,9.78,9.78,9.68,9.71,631000.0,8.3643,8.3643,8.2788,8.3044,631000.0
2009-10-26 15:00:00,9.71,9.72,9.66,9.67,612400.0,8.3044,8.313,8.2617,8.2702,612400.0
2009-10-26 15:30:00,9.68,9.74,9.66,9.68,794800.0,8.2788,8.3301,8.2617,8.2788,794800.0
2009-10-27 09:30:00,9.77,9.84,9.66,9.73,682600.0,8.3558,8.4156,8.2617,8.3215,682600.0
2009-10-27 10:00:00,9.73,9.74,9.51,9.72,1044600.0,8.3215,8.3301,8.1334,8.313,1044600.0
2009-10-27 10:30:00,9.72,9.74,9.6,9.63,493100.0,8.313,8.3301,8.2104,8.236,493100.0
2009-10-27 11:00:00,9.63,9.78,9.56,9.77,394600.0,8.236,8.3643,8.1762,8.3558,394600.0
2009-10-27 11:30:00,9.78,9.87,9.76,9.81,364100.0,8.3643,8.4413,8.3472,8.39,364100.0
2009-10-27 12:00:00,9.81,9.82,9.73,9.74,142800.0,8.39,8.3985,8.3215,8.3301,142800.0
2009-10-27 12:30:00,9.73,9.74,9.65,9.67,223200.0,8.3215,8.3301,8.2531,8.2702,223200.0
2009-10-27 13:00:00,9.67,9.69,9.59,9.62,472200.0,8.2702,8.2873,8.2018,8.2275,472200.0
2009-10-27 13:30:00,9.62,9.64,9.53,9.56,678200.0,8.2275,8.2446,8.1505,8.1762,678200.0
2009-10-27 14:00:00,9.56,9.71,9.51,9.64,717900.0,8.1762,8.3044,8.1334,8.2446,717900.0
2009-10-27 14:30:00,9.64,9.75,9.62,9.71,354100.0,8.2446,8.3386,8.2275,8.3044,354100.0
2009-10-27 15:00:00,9.7,9.75,9.61,9.63,370500.0,8.2959,8.3386,8.2189,8.236,370500.0
2009-10-27 15:30:00,9.64,9.65,9.56,9.58,888500.0,8.2446,8.2531,8.1762,8.1933,888500.0
2009-10-28 09:30:00,9.62,9.62,9.25,9.28,893000.0,8.2275,8.2275,7.911,7.9367,893000.0
2009-10-28 10:00:00,9.28,9.29,9.09,9.14,1426200.0,7.9367,7.9452,7.7742,7.8169,1426200.0
2009-10-28 10:30:00,9.14,9.24,9.12,9.21,660300.0,7.8169,7.9025,7.7998,7.8768,660300.0
2009-10-28 11:00:00,9.2,9.21,9.09,9.13,751200.0,7.8683,7.8768,7.7742,7.8084,751200.0
2009-10-28 11:30:00,9.13,9.21,9.1,9.18,743700.0,7.8084,7.8768,7.7827,7.8512,743700.0
2009-10-28 12:00:00,9.18,9.21,9.15,9.19,351400.0,7.8512,7.8768,7.8255,7.8597,351400.0
2009-10-28 12:30:00,9.19,9.23,9.11,9.12,483100.0,7.8597,7.8939,7.7913,7.7998,483100.0
2009-10-28 13:00:00,9.11,9.3,9.1,9.26,336800.0,7.7913,7.9538,7.7827,7.9196,336800.0
2009-10-28 13:30:00,9.27,9.3,9.21,9.23,253600.0,7.9281,7.9538,7.8768,7.8939,253600.0
2009-10-28 14:00:00,9.25,9.32,9.22,9.27,532600.0,7.911,7.9709,7.8854,7.9281,532600.0
2009-10-28 14:30:00,9.27,9.29,9.19,9.2,430700.0,7.9281,7.9452,7.8597,7.8683,430700.0
2009-10-28 15:00:00,9.19,9.22,9.08,9.08,626900.0,7.8597,7.8854,7.7656,7.7656,626900.0
2009-10-28 15:30:00,9.08,9.12,9.04,9.12,1550200.0,7.7656,7.7998,7.7314,7.7998,1550200.0
2009-10-29 09:30:00,9.37,9.45,9.14,9.23,958900.0,8.0137,8.0821,7.8169,7.8939,958900.0
2009-10-29 10:00:00,9.24,9.34,9.22,9.26,1428000.0,7.9025,7.988,7.8854,7.9196,1428000.0
2009-10-29 10:30:00,9.25,9.29,9.17,9.24,796100.0,7.911,7.9452,7.8426,7.9025,796100.0
2009-10-29 11:00:00,9.24,9.31,9.23,9.29,509200.0,7.9025,7.9623,7.8939,7.9452,509200.0
2009-10-29 11:30:00,9.29,9.4,9.29,9.39,377500.0,7.9452,8.0393,7.9452,8.0308,377500.0
2009-10-29 12:00:00,9.39,9.51,9.38,9.48,660600.0,8.0308,8.1334,8.0222,8.1077,660600.0
2009-10-29 12:30:00,9.47,9.51,9.43,9.47,293800.0,8.0992,8.1334,8.065,8.0992,293800.0
2009-10-29 13:00:00,9.47,9.47,9.44,9.47,201200.0,8.0992,8.0992,8.0735,8.0992,201200.0
2009-10-29 13:30:00,9.47,9.53,9.45,9.48,411300.0,8.0992,8.1505,8.0821,8.1077,411300.0
2009-10-29 14:00:00,9.47,9.48,9.36,9.39,325000.0,8.0992,8.1077,8.0051,8.0308,325000.0
2009-10-29 14:30:00,9.39,9.5,9.38,9.42,307000.0,8.0308,8.1248,8.0222,8.0564,307000.0
2009-10-29 15:00:00,9.41,9.46,9.38,9.43,516700.0,8.0479,8.0906,8.0222,8.065,516700.0
2009-10-29 15:30:00,9.44,9.44,9.25,9.33,1369300.0,8.0735,8.0735,7.911,7.9794,1369300.0
2009-10-30 09:30:00,9.27,9.34,8.97,9.23,487400.0,7.9281,7.988,7.6716,7.8939,487400.0
2009-10-30 10:00:00,9.23,9.31,9.23,9.3,396600.0,7.8939,7.9623,7.8939,7.9538,396600.0
2009-10-30 10:30:00,9.3,9.31,9.21,9.26,320300.0,7.9538,7.9623,7.8768,7.9196,320300.0
2009-10-30 11:00:00,9.26,9.29,9.23,9.25,219100.0,7.9196,7.9452,7.8939,7.911,219100.0
2009-10-30 11:30:00,9.25,9.27,9.1,9.14,580500.0,7.911,7.9281,7.7827,7.8169,580500.0
2009-10-30 12:00:00,9.14,9.21,9.1,9.14,385400.0,7.8169,7.8768,7.7827,7.8169,385400.0
2009-10-30 12:30:00,9.15,9.18,9.05,9.08,501200.0,7.8255,7.8512,7.74,7.7656,501200.0
2009-10-30 13:00:00,9.08,9.15,9.02,9.04,325200.0,7.7656,7.8255,7.7143,7.7314,325200.0
2009-10-30 13:30:00,9.04,9.06,8.93,8.93,784800.0,7.7314,7.7485,7.6373,7.6373,784800.0
2009-10-30 14:00:00,8.93,9.02,8.92,9.01,752100.0,7.6373,7.7143,7.6288,7.7058,752100.0
2009-10-30 14:30:00,9.0,9.05,8.93,8.99,462900.0,7.6972,7.74,7.6373,7.6887,462900.0
2009-10-30 15:00:00,8.99,9.03,8.93,8.98,654700.0,7.6887,7.7229,7.6373,7.6801,654700.0
2009-10-30 15:30:00,8.98,9.1,8.97,9.02,1306500.0,7.6801,7.7827,7.6716,7.7143,1306500.0
2009-11-02 09:30:00,9.13,9.2,8.88,8.92,528500.0,7.8084,7.8683,7.5946,7.6288,528500.0
2009-11-02 10:00:00,8.93,9.27,8.93,9.1,952500.0,7.6373,7.9281,7.6373,7.7827,952500.0
2009-11-02 10:30:00,9.09,9.17,9.02,9.03,544700.0,7.7742,7.8426,7.7143,7.7229,544700.0
2009-11-02 11:00:00,9.02,9.05,8.94,8.99,626000.0,7.7143,7.74,7.6459,7.6887,626000.0
2009-11-02 11:30:00,8.98,9.01,8.93,8.94,266000.0,7.6801,7.7058,7.6373,7.6459,266000.0
2009-11-02 12:00:00,8.94,8.95,8.83,8.83,392200.0,7.6459,7.6545,7.5518,7.5518,392200.0
2009-11-02 12:30:00,8.84,8.86,8.67,8.68,868100.0,7.5604,7.5775,7.415,7.4235,868100.0
2009-11-02 13:00:00,8.67,8.78,8.66,8.7,750500.0,7.415,7.5091,7.4064,7.4406,750500.0
2009-11-02 13:30:00,8.71,8.75,8.66,8.74,606800.0,7.4492,7.4834,7.4064,7.4748,606800.0
2009-11-02 14:00:00,8.74,8.87,8.71,8.86,609900.0,7.4748,7.586,7.4492,7.5775,609900.0
2009-11-02 14:30:00,8.86,9.01,8.84,9.0,1027200.0,7.5775,7.7058,7.5604,7.6972,1027200.0
2009-11-02 15:00:00,9.0,9.02,8.91,8.97,1053000.0,7.6972,7.7143,7.6202,7.6716,1053000.0
2009-11-02 15:30:00,8.97,9.05,8.96,9.01,1315600.0,7.6716,7.74,7.663,7.7058,1315600.0
2009-11-03 09:30:00,8.95,9.15,8.87,9.07,625800.0,7.6545,7.8255,7.586,7.7571,625800.0
2009-11-03 10:00:00,9.07,9.17,9.0,9.01,1041900.0,7.7571,7.8426,7.6972,7.7058,1041900.0
2009-11-03 10:30:00,9.01,9.13,8.95,9.09,810500.0,7.7058,7.8084,7.6545,7.7742,810500.0
2009-11-03 11:00:00,9.1,9.2,9.08,9.17,632000.0,7.7827,7.8683,7.7656,7.8426,632000.0
2009-11-03 11:30:00,9.16,9.22,9.12,9.18,393100.0,7.8341,7.8854,7.7998,7.8512,393100.0
2009-11-03 12:00:00,9.18,9.23,9.11,9.21,411600.0,7.8512,7.8939,7.7913,7.8768,411600.0
2009-11-03 12:30:00,9.21,9.3,9.2,9.21,515400.0,7.8768,7.9538,7.8683,7.8768,515400.0
2009-11-03 13:00:00,9.21,9.28,9.16,9.22,422900.0,7.8768,7.9367,7.8341,7.8854,422900.0
2009-11-03 13:30:00,9.21,9.34,9.2,9.29,451300.0,7.8768,7.988,7.8683,7.9452,451300.0
2009-11-03 14:00:00,9.3,9.4,9.28,9.32,581000.0,7.9538,8.0393,7.9367,7.9709,581000.0
2009-11-03 14:30:00,9.32,9.35,9.2,9.26,562000.0,7.9709,7.9965,7.8683,7.9196,562000.0
2009-11-03 15:00:00,9.26,9.28,9.2,9.28,476500.0,7.9196,7.9367,7.8683,7.9367,476500.0
2009-11-03 15:30:00,9.28,9.34,9.21,9.23,1294000.0,7.9367,7.988,7.8768,7.8939,1294000.0
2009-11-04 09:30:00,9.06,9.63,9.0,9.61,2330500.0,7.7485,8.236,7.6972,8.2189,2330500.0
2009-11-04 10:00:00,9.61,9.83,9.54,9.78,1851600.0,8.2189,8.4071,8.159,8.3643,1851600.0
2009-11-04 10:30:00,9.8,9.93,9.73,9.84,1308300.0,8.3814,8.4926,8.3215,8.4156,1308300.0
2009-11-04 11:00:00,9.84,9.87,9.65,9.71,1025400.0,8.4156,8.4413,8.2531,8.3044,1025400.0
2009-11-04 11:30:00,9.71,9.74,9.61,9.68,631000.0,8.3044,8.3301,8.2189,8.2788,631000.0
2009-11-04 12:00:00,9.69,9.71,9.59,9.66,560600.0,8.2873,8.3044,8.2018,8.2617,560600.0
2009-11-04 12:30:00,9.65,9.75,9.64,9.69,317600.0,8.2531,8.3386,8.2446,8.2873,317600.0
2009-11-04 13:00:00,9.69,9.72,9.67,9.67,320900.0,8.2873,8.313,8.2702,8.2702,320900.0
2009-11-04 13:30:00,9.68,9.71,9.63,9.65,477600.0,8.2788,8.3044,8.236,8.2531,477600.0
2009-11-04 14:00:00,9.65,9.82,9.64,9.68,1164700.0,8.2531,8.3985,8.2446,8.2788,1164700.0
2009-11-04 14:30:00,9.67,9.84,9.65,9.75,1215600.0,8.2702,8.4156,8.2531,8.3386,1215600.0
2009-11-04 15:00:00,9.75,9.79,9.67,9.74,814600.0,8.3386,8.3729,8.2702,8.3301,814600.0
2009-11-04 15:30:00,9.75,9.75,9.52,9.54,1695600.0,8.3386,8.3386,8.1419,8.159,1695600.0
2009-11-05 09:30:00,9.76,9.97,9.71,9.94,1862300.0,8.3472,8.5268,8.3044,8.5011,1862300.0
2009-11-05 10:00:00,9.95,9.98,9.73,9.77,1507300.0,8.5097,8.5354,8.3215,8.3558,1507300.0
2009-11-05 10:30:00,9.77,9.82,9.6,9.63,824500.0,8.3558,8.3985,8.2104,8.236,824500.0
2009-11-05 11:00:00,9.62,9.68,9.36,9.38,1211300.0,8.2275,8.2788,8.0051,8.0222,1211300.0
2009-11-05 11:30:00,9.38,9.39,9.11,9.15,947000.0,8.0222,8.0308,7.7913,7.8255,947000.0
2009-11-05 12:00:00,9.15,9.21,9.05,9.2,1204300.0,7.8255,7.8768,7.74,7.8683,1204300.0
2009-11-05 12:30:00,9.2,9.4,9.19,9.4,678600.0,7.8683,8.0393,7.8597,8.0393,678600.0
2009-11-05 13:00:00,9.4,9.62,9.35,9.61,1937200.0,8.0393,8.2275,7.9965,8.2189,1937200.0
2009-11-05 13:30:00,9.61,9.68,9.48,9.49,860200.0,8.2189,8.2788,8.1077,8.1163,860200.0
2009-11-05 14:00:00,9.49,9.53,9.44,9.51,718300.0,8.1163,8.1505,8.0735,8.1334,718300.0
2009-11-05 14:30:00,9.52,9.58,9.45,9.57,618800.0,8.1419,8.1933,8.0821,8.1847,618800.0
2009-11-05 15:00:00,9.55,9.58,9.48,9.56,743100.0,8.1676,8.1933,8.1077,8.1762,743100.0
2009-11-05 15:30:00,9.55,9.68,9.55,9.65,1758900.0,8.1676,8.2788,8.1676,8.2531,1758900.0
2009-11-06 09:30:00,9.47,9.89,9.4,9.71,1608600.0,8.0992,8.4584,8.0393,8.3044,1608600.0
2009-11-06 10:00:00,9.72,9.76,9.52,9.52,858800.0,8.313,8.3472,8.1419,8.1419,858800.0
2009-11-06 10:30:00,9.52,9.59,9.46,9.57,875200.0,8.1419,8.2018,8.0906,8.1847,875200.0
2009-11-06 11:00:00,9.57,9.65,9.56,9.65,532500.0,8.1847,8.2531,8.1762,8.2531,532500.0
2009-11-06 11:30:00,9.66,9.75,9.61,9.62,531600.0,8.2617,8.3386,8.2189,8.2275,531600.0
2009-11-06 12:00:00,9.62,9.74,9.62,9.72,285600.0,8.2275,8.3301,8.2275,8.313,285600.0
2009-11-06 12:30:00,9.72,9.77,9.7,9.73,861100.0,8.313,8.3558,8.2959,8.3215,861100.0
2009-11-06 13:00:00,9.74,9.79,9.72,9.75,417100.0,8.3301,8.3729,8.313,8.3386,417100.0
2009-11-06 13:30:00,9.75,9.81,9.73,9.75,531400.0,8.3386,8.39,8.3215,8.3386,531400.0
2009-11-06 14:00:00,9.74,9.77,9.7,9.75,438600.0,8.3301,8.3558,8.2959,8.3386,438600.0
2009-11-06 14:30:00,9.74,9.76,9.66,9.7,513900.0,8.3301,8.3472,8.2617,8.2959,513900.0
2009-11-06 15:00:00,9.7,9.7,9.62,9.68,699500.0,8.2959,8.2959,8.2275,8.2788,699500.0
2009-11-06 15:30:00,9.68,9.73,9.64,9.65,2002100.0,8.2788,8.3215,8.2446,8.2531,2002100.0
2009-11-09 09:30:00,9.83,9.87,9.5,9.6,1053900.0,8.4071,8.4413,8.1248,8.2104,1053900.0
2009-11-09 10:00:00,9.6,9.71,9.59,9.6,1031800.0,8.2104,8.3044,8.2018,8.2104,1031800.0
2009-11-09 10:30:00,9.6,9.68,9.56,9.66,539300.0,8.2104,8.2788,8.1762,8.2617,539300.0
2009-11-09 11:00:00,9.67,9.67,9.56,9.63,776200.0,8.2702,8.2702,8.1762,8.236,776200.0
2009-11-09 11:30:00,9.64,9.68,9.6,9.63,311600.0,8.2446,8.2788,8.2104,8.236,311600.0
2009-11-09 12:00:00,9.63,9.64,9.57,9.57,390800.0,8.236,8.2446,8.1847,8.1847,390800.0
2009-11-09 12:30:00,9.57,9.61,9.53,9.57,564400.0,8.1847,8.2189,8.1505,8.1847,564400.0
2009-11-09 13:00:00,9.56,9.62,9.56,9.61,402000.0,8.1762,8.2275,8.1762,8.2189,402000.0
2009-11-09 13:30:00,9.62,9.7,9.59,9.6,545800.0,8.2275,8.2959,8.2018,8.2104,545800.0
2009-11-09 14:00:00,9.6,9.77,9.59,9.76,411400.0,8.2104,8.3558,8.2018,8.3472,411400.0
2009-11-09 14:30:00,9.77,9.77,9.72,9.75,1088100.0,8.3558,8.3558,8.313,8.3386,1088100.0
2009-11-09 15:00:00,9.74,9.81,9.73,9.81,519800.0,8.3301,8.39,8.3215,8.39,519800.0
2009-11-09 15:30:00,9.79,9.8,9.73,9.79,885200.0,8.3729,8.3814,8.3215,8.3729,885200.0
2009-11-10 09:30:00,9.85,9.95,9.75,9.79,975900.0,8.4242,8.5097,8.3386,8.3729,975900.0
2009-11-10 10:00:00,9.8,9.82,9.72,9.8,573200.0,8.3814,8.3985,8.313,8.3814,573200.0
2009-11-10 10:30:00,9.8,9.81,9.5,9.51,1240900.0,8.3814,8.39,8.1248,8.1334,1240900.0
2009-11-10 11:00:00,9.51,9.53,9.39,9.41,1378800.0,8.1334,8.1505,8.0308,8.0479,1378800.0
2009-11-10 11:30:00,9.42,9.53,9.41,9.49,721800.0,8.0564,8.1505,8.0479,8.1163,721800.0
2009-11-10 12:00:00,9.49,9.55,9.44,9.44,389200.0,8.1163,8.1676,8.0735,8.0735,389200.0
2009-11-10 12:30:00,9.44,9.49,9.43,9.45,317500.0,8.0735,8.1163,8.065,8.0821,317500.0
2009-11-10 13:00:00,9.45,9.47,9.4,9.41,529900.0,8.0821,8.0992,8.0393,8.0479,529900.0
2009-11-10 13:30:00,9.4,9.43,9.39,9.42,281400.0,8.0393,8.065,8.0308,8.0564,281400.0
2009-11-10 14:00:00,9.42,9.47,9.39,9.44,385800.0,8.0564,8.0992,8.0308,8.0735,385800.0
2009-11-10 14:30:00,9.44,9.52,9.44,9.49,416300.0,8.0735,8.1419,8.0735,8.1163,416300.0
2009-11-10 15:00:00,9.49,9.53,9.48,9.5,325000.0,8.1163,8.1505,8.1077,8.1248,325000.0
2009-11-10 15:30:00,9.5,9.51,9.42,9.47,844300.0,8.1248,8.1334,8.0564,8.0992,844300.0
2009-11-11 09:30:00,9.75,9.92,9.72,9.88,1685600.0,8.3386,8.484,8.313,8.4498,1685600.0
2009-11-11 10:00:00,9.89,10.11,9.86,10.06,1626300.0,8.4584,8.6465,8.4327,8.6038,1626300.0
2009-11-11 10:30:00,10.07,10.17,9.95,9.99,1594500.0,8.6123,8.6979,8.5097,8.5439,1594500.0
2009-11-11 11:00:00,9.99,10.04,9.93,9.97,694000.0,8.5439,8.5867,8.4926,8.5268,694000.0
2009-11-11 11:30:00,9.96,10.06,9.95,9.98,720700.0,8.5182,8.6038,8.5097,8.5354,720700.0
2009-11-11 12:00:00,9.99,10.0,9.91,9.99,438000.0,8.5439,8.5525,8.4755,8.5439,438000.0
2009-11-11 12:30:00,9.99,10.09,9.99,10.05,538200.0,8.5439,8.6294,8.5439,8.5952,538200.0
2009-11-11 13:00:00,10.05,10.12,10.05,10.09,557600.0,8.5952,8.6551,8.5952,8.6294,557600.0
2009-11-11 13:30:00,10.09,10.1,10.01,10.02,437600.0,8.6294,8.638,8.561,8.5696,437600.0
2009-11-11 14:00:00,10.02,10.11,10.01,10.08,483500.0,8.5696,8.6465,8.561,8.6209,483500.0
2009-11-11 14:30:00,10.09,10.24,10.08,10.21,1270900.0,8.6294,8.7577,8.6209,8.7321,1270900.0
2009-11-11 15:00:00,10.2,10.3,10.17,10.29,1180800.0,8.7235,8.809,8.6979,8.8005,1180800.0
2009-11-11 15:30:00,10.29,10.32,10.19,10.22,2650400.0,8.8005,8.8261,8.715,8.7406,2650400.0
2009-11-12 09:30:00,10.3,10.3,10.03,10.2,1191500.0,8.809,8.809,8.5781,8.7235,1191500.0
2009-11-12 10:00:00,10.2,10.22,10.12,10.13,994800.0,8.7235,8.7406,8.6551,8.6636,994800.0
2009-11-12 10:30:00,10.12,10.16,10.08,10.12,628700.0,8.6551,8.6893,8.6209,8.6551,628700.0
2009-11-12 11:00:00,10.11,10.12,9.95,9.96,875300.0,8.6465,8.6551,8.5097,8.5182,875300.0
2009-11-12 11:30:00,9.96,10.01,9.92,9.98,823500.0,8.5182,8.561,8.484,8.5354,823500.0
2009-11-12 12:00:00,9.99,10.03,9.94,9.98,489700.0,8.5439,8.5781,8.5011,8.5354,489700.0
2009-11-12 12:30:00,9.98,10.0,9.92,9.96,428000.0,8.5354,8.5525,8.484,8.5182,428000.0
2009-11-12 13:00:00,9.95,9.96,9.9,9.9,334200.0,8.5097,8.5182,8.4669,8.4669,334200.0
2009-11-12 13:30:00,9.91,9.93,9.85,9.85,395600.0,8.4755,8.4926,8.4242,8.4242,395600.0
2009-11-12 14:00:00,9.86,9.91,9.85,9.88,429700.0,8.4327,8.4755,8.4242,8.4498,429700.0
2009-11-12 14:30:00,9.88,9.92,9.85,9.85,466100.0,8.4498,8.484,8.4242,8.4242,466100.0
2009-11-12 15:00:00,9.85,9.87,9.81,9.83,906200.0,8.4242,8.4413,8.39,8.4071,906200.0
2009-11-12 15:30:00,9.83,9.84,9.74,9.79,1309200.0,8.4071,8.4156,8.3301,8.3729,1309200.0
2009-11-13 09:30:00,9.78,9.93,9.78,9.84,731700.0,8.3643,8.4926,8.3643,8.4156,731700.0
2009-11-13 10:00:00,9.83,9.9,9.8,9.82,503600.0,8.4071,8.4669,8.3814,8.3985,503600.0
2009-11-13 10:30:00,9.81,9.87,9.8,9.84,672200.0,8.39,8.4413,8.3814,8.4156,672200.0
2009-11-13 11:00:00,9.83,9.91,9.81,9.9,448200.0,8.4071,8.4755,8.39,8.4669,448200.0
2009-11-13 11:30:00,9.9,9.95,9.89,9.91,403400.0,8.4669,8.5097,8.4584,8.4755,403400.0
2009-11-13 12:00:00,9.91,9.99,9.9,9.98,279900.0,8.4755,8.5439,8.4669,8.5354,279900.0
2009-11-13 12:30:00,9.98,10.0,9.9,9.9,172600.0,8.5354,8.5525,8.4669,8.4669,172600.0
2009-11-13 13:00:00,9.9,9.92,9.87,9.9,264400.0,8.4669,8.484,8.4413,8.4669,264400.0
2009-11-13 13:30:00,9.9,9.91,9.8,9.82,199300.0,8.4669,8.4755,8.3814,8.3985,199300.0
2009-11-13 14:00:00,9.82,9.82,9.75,9.77,685700.0,8.3985,8.3985,8.3386,8.3558,685700.0
2009-11-13 14:30:00,9.77,9.77,9.61,9.63,716700.0,8.3558,8.3558,8.2189,8.236,716700.0
2009-11-13 15:00:00,9.62,9.69,9.62,9.66,1043800.0,8.2275,8.2873,8.2275,8.2617,1043800.0
2009-11-13 15:30:00,9.66,9.73,9.64,9.69,1319400.0,8.2617,8.3215,8.2446,8.2873,1319400.0
2009-11-16 09:30:00,9.92,9.95,9.81,9.92,644100.0,8.484,8.5097,8.39,8.484,644100.0
2009-11-16 10:00:00,9.92,10.0,9.92,9.94,638700.0,8.484,8.5525,8.484,8.5011,638700.0
2009-11-16 10:30:00,9.93,9.95,9.88,9.93,360700.0,8.4926,8.5097,8.4498,8.4926,360700.0
2009-11-16 11:00:00,9.93,9.94,9.86,9.9,405700.0,8.4926,8.5011,8.4327,8.4669,405700.0
2009-11-16 11:30:00,9.9,9.98,9.9,9.92,296600.0,8.4669,8.5354,8.4669,8.484,296600.0
2009-11-16 12:00:00,9.93,9.95,9.84,9.88,308800.0,8.4926,8.5097,8.4156,8.4498,308800.0
2009-11-16 12:30:00,9.88,9.92,9.85,9.91,253500.0,8.4498,8.484,8.4242,8.4755,253500.0
2009-11-16 13:00:00,9.9,9.91,9.88,9.9,219300.0,8.4669,8.4755,8.4498,8.4669,219300.0
2009-11-16 13:30:00,9.9,9.91,9.89,9.9,144200.0,8.4669,8.4755,8.4584,8.4669,144200.0
2009-11-16 14:00:00,9.91,9.96,9.9,9.95,265200.0,8.4755,8.5182,8.4669,8.5097,265200.0
2009-11-16 14:30:00,9.95,9.97,9.91,9.93,230300.0,8.5097,8.5268,8.4755,8.4926,230300.0
2009-11-16 15:00:00,9.93,9.93,9.73,9.74,734500.0,8.4926,8.4926,8.3215,8.3301,734500.0
2009-11-16 15:30:00,9.74,9.84,9.73,9.82,944600.0,8.3301,8.4156,8.3215,8.3985,944600.0
2009-11-17 09:30:00,9.76,9.8,9.71,9.73,567300.0,8.3472,8.3814,8.3044,8.3215,567300.0
2009-11-17 10:00:00,9.74,9.75,9.65,9.74,522400.0,8.3301,8.3386,8.2531,8.3301,522400.0
2009-11-17 10:30:00,9.74,9.74,9.53,9.59,738400.0,8.3301,8.3301,8.1505,8.2018,738400.0
2009-11-17 11:00:00,9.6,9.64,9.55,9.55,595800.0,8.2104,8.2446,8.1676,8.1676,595800.0
2009-11-17 11:30:00,9.55,9.56,9.52,9.55,610200.0,8.1676,8.1762,8.1419,8.1676,610200.0
2009-11-17 12:00:00,9.54,9.57,9.52,9.54,434600.0,8.159,8.1847,8.1419,8.159,434600.0
2009-11-17 12:30:00,9.54,9.56,9.54,9.56,487800.0,8.159,8.1762,8.159,8.1762,487800.0
2009-11-17 13:00:00,9.55,9.56,9.49,9.54,777000.0,8.1676,8.1762,8.1163,8.159,777000.0
2009-11-17 13:30:00,9.54,9.59,9.54,9.58,516500.0,8.159,8.2018,8.159,8.1933,516500.0
2009-11-17 14:00:00,9.58,9.6,9.52,9.54,453400.0,8.1933,8.2104,8.1419,8.159,453400.0
2009-11-17 14:30:00,9.55,9.58,9.52,9.53,558700.0,8.1676,8.1933,8.1419,8.1505,558700.0
2009-11-17 15:00:00,9.53,9.61,9.53,9.58,500200.0,8.1505,8.2189,8.1505,8.1933,500200.0
2009-11-17 15:30:00,9.59,9.61,9.55,9.61,1000500.0,8.2018,8.2189,8.1676,8.2189,1000500.0
2009-11-18 09:30:00,9.89,10.1,9.67,9.89,2666200.0,8.4584,8.638,8.2702,8.4584,2666200.0
2009-11-18 10:00:00,9.9,10.03,9.89,10.02,1184700.0,8.4669,8.5781,8.4584,8.5696,1184700.0
2009-11-18 10:30:00,10.03,10.1,9.98,10.1,721500.0,8.5781,8.638,8.5354,8.638,721500.0
2009-11-18 11:00:00,10.09,10.11,10.02,10.08,963200.0,8.6294,8.6465,8.5696,8.6209,963200.0
2009-11-18 11:30:00,10.09,10.09,10.02,10.06,355200.0,8.6294,8.6294,8.5696,8.6038,355200.0
2009-11-18 12:00:00,10.05,10.13,10.05,10.11,521400.0,8.5952,8.6636,8.5952,8.6465,521400.0
2009-11-18 12:30:00,10.11,10.12,9.98,10.03,754500.0,8.6465,8.6551,8.5354,8.5781,754500.0
2009-11-18 13:00:00,10.03,10.03,9.91,9.95,580600.0,8.5781,8.5781,8.4755,8.5097,580600.0
2009-11-18 13:30:00,9.95,9.98,9.93,9.94,319600.0,8.5097,8.5354,8.4926,8.5011,319600.0
2009-11-18 14:00:00,9.94,9.98,9.92,9.96,316100.0,8.5011,8.5354,8.484,8.5182,316100.0
2009-11-18 14:30:00,9.95,10.0,9.95,9.98,295000.0,8.5097,8.5525,8.5097,8.5354,295000.0
2009-11-18 15:00:00,9.99,10.08,9.99,10.08,753400.0,8.5439,8.6209,8.5439,8.6209,753400.0
2009-11-18 15:30:00,10.07,10.09,10.03,10.05,1228600.0,8.6123,8.6294,8.5781,8.5952,1228600.0
2009-11-19 09:30:00,9.98,9.98,9.76,9.81,1001400.0,8.5354,8.5354,8.3472,8.39,1001400.0
2009-11-19 10:00:00,9.82,9.82,9.74,9.76,405500.0,8.3985,8.3985,8.3301,8.3472,405500.0
2009-11-19 10:30:00,9.75,9.78,9.67,9.72,461600.0,8.3386,8.3643,8.2702,8.313,461600.0
2009-11-19 11:00:00,9.72,9.73,9.68,9.7,282700.0,8.313,8.3215,8.2788,8.2959,282700.0
2009-11-19 11:30:00,9.7,9.72,9.65,9.68,316200.0,8.2959,8.313,8.2531,8.2788,316200.0
2009-11-19 12:00:00,9.68,9.8,9.68,9.79,375400.0,8.2788,8.3814,8.2788,8.3729,375400.0
2009-11-19 12:30:00,9.78,9.81,9.77,9.8,199600.0,8.3643,8.39,8.3558,8.3814,199600.0
2009-11-19 13:00:00,9.8,9.81,9.75,9.76,111200.0,8.3814,8.39,8.3386,8.3472,111200.0
2009-11-19 13:30:00,9.76,9.76,9.75,9.76,79000.0,8.3472,8.3472,8.3386,8.3472,79000.0
2009-11-19 14:00:00,9.76,9.77,9.73,9.77,225000.0,8.3472,8.3558,8.3215,8.3558,225000.0
2009-11-19 14:30:00,9.77,9.8,9.75,9.8,294100.0,8.3558,8.3814,8.3386,8.3814,294100.0
2009-11-19 15:00:00,9.8,9.88,9.78,9.81,1073200.0,8.3814,8.4498,8.3643,8.39,1073200.0
2009-11-19 15:30:00,9.81,9.84,9.79,9.83,1216400.0,8.39,8.4156,8.3729,8.4071,1216400.0
2009-11-20 09:30:00,9.42,9.61,9.42,9.44,1492700.0,8.0564,8.2189,8.0564,8.0735,1492700.0
2009-11-20 10:00:00,9.44,9.45,9.35,9.39,1161800.0,8.0735,8.0821,7.9965,8.0308,1161800.0
2009-11-20 10:30:00,9.4,9.4,9.31,9.37,757500.0,8.0393,8.0393,7.9623,8.0137,757500.0
2009-11-20 11:00:00,9.36,9.37,9.3,9.34,697200.0,8.0051,8.0137,7.9538,7.988,697200.0
2009-11-20 11:30:00,9.35,9.45,9.33,9.44,648100.0,7.9965,8.0821,7.9794,8.0735,648100.0
2009-11-20 12:00:00,9.45,9.46,9.37,9.38,420100.0,8.0821,8.0906,8.0137,8.0222,420100.0
2009-11-20 12:30:00,9.39,9.39,9.34,9.34,316400.0,8.0308,8.0308,7.988,7.988,316400.0
2009-11-20 13:00:00,9.34,9.38,9.34,9.38,231600.0,7.988,8.0222,7.988,8.0222,231600.0
2009-11-20 13:30:00,9.38,9.44,9.37,9.42,213000.0,8.0222,8.0735,8.0137,8.0564,213000.0
2009-11-20 14:00:00,9.43,9.47,9.35,9.35,743000.0,8.065,8.0992,7.9965,7.9965,743000.0
2009-11-20 14:30:00,9.35,9.37,9.33,9.34,401600.0,7.9965,8.0137,7.9794,7.988,401600.0
2009-11-20 15:00:00,9.33,9.42,9.31,9.41,602500.0,7.9794,8.0564,7.9623,8.0479,602500.0
2009-11-20 15:30:00,9.42,9.46,9.4,9.44,1117400.0,8.0564,8.0906,8.0393,8.0735,1117400.0
2009-11-23 09:30:00,9.6,9.75,9.58,9.74,965600.0,8.2104,8.3386,8.1933,8.3301,965600.0
2009-11-23 10:00:00,9.76,9.83,9.57,9.62,1281100.0,8.3472,8.4071,8.1847,8.2275,1281100.0
2009-11-23 10:30:00,9.61,9.62,9.48,9.48,688100.0,8.2189,8.2275,8.1077,8.1077,688100.0
2009-11-23 11:00:00,9.49,9.58,9.48,9.58,308100.0,8.1163,8.1933,8.1077,8.1933,308100.0
2009-11-23 11:30:00,9.58,9.61,9.56,9.57,348300.0,8.1933,8.2189,8.1762,8.1847,348300.0
2009-11-23 12:00:00,9.56,9.59,9.51,9.51,428200.0,8.1762,8.2018,8.1334,8.1334,428200.0
2009-11-23 12:30:00,9.51,9.54,9.49,9.5,494000.0,8.1334,8.159,8.1163,8.1248,494000.0
2009-11-23 13:00:00,9.5,9.54,9.49,9.52,182600.0,8.1248,8.159,8.1163,8.1419,182600.0
2009-11-23 13:30:00,9.51,9.54,9.51,9.54,145900.0,8.1334,8.159,8.1334,8.159,145900.0
2009-11-23 14:00:00,9.53,9.54,9.51,9.52,180800.0,8.1505,8.159,8.1334,8.1419,180800.0
2009-11-23 14:30:00,9.52,9.56,9.51,9.54,211200.0,8.1419,8.1762,8.1334,8.159,211200.0
2009-11-23 15:00:00,9.53,9.56,9.53,9.53,240600.0,8.1505,8.1762,8.1505,8.1505,240600.0
2009-11-23 15:30:00,9.53,9.56,9.5,9.56,807200.0,8.1505,8.1762,8.1248,8.1762,807200.0
2009-11-24 09:30:00,9.54,9.54,9.32,9.32,1144200.0,8.159,8.159,7.9709,7.9709,1144200.0
2009-11-24 10:00:00,9.33,9.37,9.21,9.24,1177900.0,7.9794,8.0137,7.8768,7.9025,1177900.0
2009-11-24 10:30:00,9.23,9.4,9.23,9.36,761000.0,7.8939,8.0393,7.8939,8.0051,761000.0
2009-11-24 11:00:00,9.36,9.4,9.27,9.27,699000.0,8.0051,8.0393,7.9281,7.9281,699000.0
2009-11-24 11:30:00,9.27,9.33,9.27,9.33,543100.0,7.9281,7.9794,7.9281,7.9794,543100.0
2009-11-24 12:00:00,9.33,9.38,9.32,9.34,436900.0,7.9794,8.0222,7.9709,7.988,436900.0
2009-11-24 12:30:00,9.34,9.36,9.29,9.31,568200.0,7.988,8.0051,7.9452,7.9623,568200.0
2009-11-24 13:00:00,9.31,9.36,9.3,9.35,277000.0,7.9623,8.0051,7.9538,7.9965,277000.0
2009-11-24 13:30:00,9.34,9.35,9.3,9.32,318800.0,7.988,7.9965,7.9538,7.9709,318800.0
2009-11-24 14:00:00,9.33,9.35,9.23,9.27,650600.0,7.9794,7.9965,7.8939,7.9281,650600.0
2009-11-24 14:30:00,9.27,9.34,9.26,9.31,384000.0,7.9281,7.988,7.9196,7.9623,384000.0
2009-11-24 15:00:00,9.31,9.33,9.3,9.32,540700.0,7.9623,7.9794,7.9538,7.9709,540700.0
2009-11-24 15:30:00,9.31,9.32,9.27,9.29,811500.0,7.9623,7.9709,7.9281,7.9452,811500.0
2009-11-25 09:30:00,9.32,9.39,9.27,9.3,420300.0,7.9709,8.0308,7.9281,7.9538,420300.0
2009-11-25 10:00:00,9.3,9.48,9.3,9.45,581600.0,7.9538,8.1077,7.9538,8.0821,581600.0
2009-11-25 10:30:00,9.46,9.46,9.4,9.41,268000.0,8.0906,8.0906,8.0393,8.0479,268000.0
2009-11-25 11:00:00,9.42,9.45,9.41,9.43,171800.0,8.0564,8.0821,8.0479,8.065,171800.0
2009-11-25 11:30:00,9.42,9.45,9.38,9.42,377600.0,8.0564,8.0821,8.0222,8.0564,377600.0
2009-11-25 12:00:00,9.41,9.43,9.38,9.4,245100.0,8.0479,8.065,8.0222,8.0393,245100.0
2009-11-25 12:30:00,9.4,9.42,9.38,9.39,386800.0,8.0393,8.0564,8.0222,8.0308,386800.0
2009-11-25 13:00:00,9.4,9.42,9.38,9.4,194300.0,8.0393,8.0564,8.0222,8.0393,194300.0
2009-11-25 13:30:00,9.39,9.41,9.39,9.41,63400.0,8.0308,8.0479,8.0308,8.0479,63400.0
2009-11-25 14:00:00,9.41,9.41,9.37,9.39,175100.0,8.0479,8.0479,8.0137,8.0308,175100.0
2009-11-25 14:30:00,9.39,9.41,9.38,9.38,150000.0,8.0308,8.0479,8.0222,8.0222,150000.0
2009-11-25 15:00:00,9.38,9.41,9.38,9.4,172800.0,8.0222,8.0479,8.0222,8.0393,172800.0
2009-11-25 15:30:00,9.4,9.41,9.38,9.4,451800.0,8.0393,8.0479,8.0222,8.0393,451800.0
2009-11-27 09:30:00,9.09,9.16,9.0,9.13,821100.0,7.7742,7.8341,7.6972,7.8084,821100.0
2009-11-27 10:00:00,9.13,9.21,9.13,9.17,298600.0,7.8084,7.8768,7.8084,7.8426,298600.0
2009-11-27 10:30:00,9.17,9.24,9.16,9.2,287900.0,7.8426,7.9025,7.8341,7.8683,287900.0
2009-11-27 11:00:00,9.2,9.23,9.13,9.15,289200.0,7.8683,7.8939,7.8084,7.8255,289200.0
2009-11-27 11:30:00,9.15,9.16,9.1,9.12,268200.0,7.8255,7.8341,7.7827,7.7998,268200.0
2009-11-27 12:00:00,9.11,9.12,9.05,9.1,348100.0,7.7913,7.7998,7.74,7.7827,348100.0
2009-11-27 12:30:00,9.09,9.18,9.07,9.1,596100.0,7.7742,7.8512,7.7571,7.7827,596100.0
2009-11-30 09:30:00,9.14,9.21,9.11,9.13,599600.0,7.8169,7.8768,7.7913,7.8084,599600.0
2009-11-30 10:00:00,9.13,9.2,9.12,9.18,363200.0,7.8084,7.8683,7.7998,7.8512,363200.0
2009-11-30 10:30:00,9.18,9.2,9.15,9.15,313800.0,7.8512,7.8683,7.8255,7.8255,313800.0
2009-11-30 11:00:00,9.15,9.15,9.09,9.11,396100.0,7.8255,7.8255,7.7742,7.7913,396100.0
2009-11-30 11:30:00,9.12,9.14,9.08,9.1,296700.0,7.7998,7.8169,7.7656,7.7827,296700.0
2009-11-30 12:00:00,9.1,9.15,9.1,9.13,326300.0,7.7827,7.8255,7.7827,7.8084,326300.0
2009-11-30 12:30:00,9.13,9.14,9.09,9.09,376300.0,7.8084,7.8169,7.7742,7.7742,376300.0
2009-11-30 13:00:00,9.09,9.15,9.09,9.15,262300.0,7.7742,7.8255,7.7742,7.8255,262300.0
2009-11-30 13:30:00,9.15,9.17,9.1,9.12,363300.0,7.8255,7.8426,7.7827,7.7998,363300.0
2009-11-30 14:00:00,9.11,9.14,9.11,9.12,169200.0,7.7913,7.8169,7.7913,7.7998,169200.0
2009-11-30 14:30:00,9.13,9.14,9.09,9.1,337400.0,7.8084,7.8169,7.7742,7.7827,337400.0
2009-11-30 15:00:00,9.1,9.15,9.08,9.15,583600.0,7.7827,7.8255,7.7656,7.8255,583600.0
2009-11-30 15:30:00,9.15,9.17,9.11,9.15,1143300.0,7.8255,7.8426,7.7913,7.8255,1143300.0
2009-12-01 09:30:00,9.2,9.35,9.19,9.24,582700.0,7.8683,7.9965,7.8597,7.9025,582700.0
2009-12-01 10:00:00,9.23,9.33,9.2,9.33,991300.0,7.8939,7.9794,7.8683,7.9794,991300.0
2009-12-01 10:30:00,9.33,9.38,9.32,9.36,461500.0,7.9794,8.0222,7.9709,8.0051,461500.0
2009-12-01 11:00:00,9.36,9.37,9.32,9.32,383400.0,8.0051,8.0137,7.9709,7.9709,383400.0
2009-12-01 11:30:00,9.32,9.35,9.31,9.32,132300.0,7.9709,7.9965,7.9623,7.9709,132300.0
2009-12-01 12:00:00,9.33,9.37,9.31,9.35,248900.0,7.9794,8.0137,7.9623,7.9965,248900.0
2009-12-01 12:30:00,9.35,9.37,9.32,9.34,143200.0,7.9965,8.0137,7.9709,7.988,143200.0
2009-12-01 13:00:00,9.34,9.36,9.33,9.35,86800.0,7.988,8.0051,7.9794,7.9965,86800.0
2009-12-01 13:30:00,9.36,9.41,9.35,9.38,220500.0,8.0051,8.0479,7.9965,8.0222,220500.0
2009-12-01 14:00:00,9.39,9.4,9.35,9.39,175400.0,8.0308,8.0393,7.9965,8.0308,175400.0
2009-12-01 14:30:00,9.4,9.42,9.37,9.41,307200.0,8.0393,8.0564,8.0137,8.0479,307200.0
2009-12-01 15:00:00,9.4,9.41,9.35,9.35,483100.0,8.0393,8.0479,7.9965,7.9965,483100.0
2009-12-01 15:30:00,9.35,9.36,9.29,9.31,1102500.0,7.9965,8.0051,7.9452,7.9623,1102500.0
2009-12-02 09:30:00,9.43,9.54,9.34,9.39,513600.0,8.065,8.159,7.988,8.0308,513600.0
2009-12-02 10:00:00,9.39,9.46,9.39,9.42,455800.0,8.0308,8.0906,8.0308,8.0564,455800.0
2009-12-02 10:30:00,9.42,9.44,9.4,9.42,347300.0,8.0564,8.0735,8.0393,8.0564,347300.0
2009-12-02 11:00:00,9.41,9.42,9.25,9.29,559200.0,8.0479,8.0564,7.911,7.9452,559200.0
2009-12-02 11:30:00,9.29,9.31,9.25,9.25,246100.0,7.9452,7.9623,7.911,7.911,246100.0
2009-12-02 12:00:00,9.26,9.26,9.18,9.21,209300.0,7.9196,7.9196,7.8512,7.8768,209300.0
2009-12-02 12:30:00,9.21,9.32,9.19,9.32,298200.0,7.8768,7.9709,7.8597,7.9709,298200.0
2009-12-02 13:00:00,9.31,9.33,9.27,9.31,188700.0,7.9623,7.9794,7.9281,7.9623,188700.0
2009-12-02 13:30:00,9.31,9.34,9.28,9.3,272600.0,7.9623,7.988,7.9367,7.9538,272600.0
2009-12-02 14:00:00,9.3,9.32,9.23,9.23,344500.0,7.9538,7.9709,7.8939,7.8939,344500.0
2009-12-02 14:30:00,9.23,9.27,9.22,9.26,237600.0,7.8939,7.9281,7.8854,7.9196,237600.0
2009-12-02 15:00:00,9.26,9.31,9.25,9.27,329400.0,7.9196,7.9623,7.911,7.9281,329400.0
2009-12-02 15:30:00,9.27,9.32,9.25,9.3,584900.0,7.9281,7.9709,7.911,7.9538,584900.0
2009-12-03 09:30:00,9.33,9.43,9.2,9.24,465300.0,7.9794,8.065,7.8683,7.9025,465300.0
2009-12-03 10:00:00,9.24,9.25,9.17,9.19,692600.0,7.9025,7.911,7.8426,7.8597,692600.0
2009-12-03 10:30:00,9.19,9.2,9.14,9.16,399900.0,7.8597,7.8683,7.8169,7.8341,399900.0
2009-12-03 11:00:00,9.15,9.18,9.13,9.15,255300.0,7.8255,7.8512,7.8084,7.8255,255300.0
2009-12-03 11:30:00,9.14,9.15,9.06,9.06,610300.0,7.8169,7.8255,7.7485,7.7485,610300.0
2009-12-03 12:00:00,9.06,9.1,9.06,9.09,333000.0,7.7485,7.7827,7.7485,7.7742,333000.0
2009-12-03 12:30:00,9.09,9.12,9.08,9.1,321500.0,7.7742,7.7998,7.7656,7.7827,321500.0
2009-12-03 13:00:00,9.11,9.12,9.09,9.11,263500.0,7.7913,7.7998,7.7742,7.7913,263500.0
2009-12-03 13:30:00,9.1,9.11,9.07,9.1,141700.0,7.7827,7.7913,7.7571,7.7827,141700.0
2009-12-03 14:00:00,9.1,9.1,9.07,9.09,351200.0,7.7827,7.7827,7.7571,7.7742,351200.0
2009-12-03 14:30:00,9.08,9.11,9.07,9.07,261400.0,7.7656,7.7913,7.7571,7.7571,261400.0
2009-12-03 15:00:00,9.07,9.08,9.05,9.06,390400.0,7.7571,7.7656,7.74,7.7485,390400.0
2009-12-03 15:30:00,9.06,9.11,9.05,9.06,1806500.0,7.7485,7.7913,7.74,7.7485,1806500.0
2009-12-04 09:30:00,9.25,9.35,9.25,9.27,750400.0,7.911,7.9965,7.911,7.9281,750400.0
2009-12-04 10:00:00,9.27,9.31,9.21,9.24,635500.0,7.9281,7.9623,7.8768,7.9025,635500.0
2009-12-04 10:30:00,9.24,9.33,9.2,9.31,690800.0,7.9025,7.9794,7.8683,7.9623,690800.0
2009-12-04 11:00:00,9.31,9.32,9.23,9.23,696300.0,7.9623,7.9709,7.8939,7.8939,696300.0
2009-12-04 11:30:00,9.23,9.23,9.02,9.15,1127700.0,7.8939,7.8939,7.7143,7.8255,1127700.0
2009-12-04 12:00:00,9.15,9.19,9.09,9.17,389300.0,7.8255,7.8597,7.7742,7.8426,389300.0
2009-12-04 12:30:00,9.18,9.29,9.18,9.22,381800.0,7.8512,7.9452,7.8512,7.8854,381800.0
2009-12-04 13:00:00,9.22,9.25,9.15,9.15,460100.0,7.8854,7.911,7.8255,7.8255,460100.0
2009-12-04 13:30:00,9.15,9.19,9.1,9.11,307200.0,7.8255,7.8597,7.7827,7.7913,307200.0
2009-12-04 14:00:00,9.1,9.11,9.05,9.06,359900.0,7.7827,7.7913,7.74,7.7485,359900.0
2009-12-04 14:30:00,9.05,9.11,9.03,9.09,528500.0,7.74,7.7913,7.7229,7.7742,528500.0
2009-12-04 15:00:00,9.08,9.14,9.07,9.13,881300.0,7.7656,7.8169,7.7571,7.8084,881300.0
2009-12-04 15:30:00,9.13,9.15,9.05,9.07,1509900.0,7.8084,7.8255,7.74,7.7571,1509900.0
2009-12-07 09:30:00,9.04,9.17,9.03,9.1,433600.0,7.7314,7.8426,7.7229,7.7827,433600.0
2009-12-07 10:00:00,9.11,9.11,9.01,9.07,494300.0,7.7913,7.7913,7.7058,7.7571,494300.0
2009-12-07 10:30:00,9.07,9.09,9.02,9.06,415600.0,7.7571,7.7742,7.7143,7.7485,415600.0
2009-12-07 11:00:00,9.06,9.06,9.03,9.06,247900.0,7.7485,7.7485,7.7229,7.7485,247900.0
2009-12-07 11:30:00,9.06,9.09,9.01,9.03,304600.0,7.7485,7.7742,7.7058,7.7229,304600.0
2009-12-07 12:00:00,9.04,9.06,9.02,9.04,300300.0,7.7314,7.7485,7.7143,7.7314,300300.0
2009-12-07 12:30:00,9.04,9.1,9.04,9.08,243600.0,7.7314,7.7827,7.7314,7.7656,243600.0
2009-12-07 13:00:00,9.08,9.08,9.03,9.04,176900.0,7.7656,7.7656,7.7229,7.7314,176900.0
2009-12-07 13:30:00,9.04,9.05,9.02,9.02,262700.0,7.7314,7.74,7.7143,7.7143,262700.0
2009-12-07 14:00:00,9.03,9.04,9.01,9.02,252800.0,7.7229,7.7314,7.7058,7.7143,252800.0
2009-12-07 14:30:00,9.02,9.02,8.95,8.98,661400.0,7.7143,7.7143,7.6545,7.6801,661400.0
2009-12-07 15:00:00,8.98,9.01,8.92,8.92,717300.0,7.6801,7.7058,7.6288,7.6288,717300.0
2009-12-07 15:30:00,8.93,9.04,8.93,9.03,1049000.0,7.6373,7.7314,7.6373,7.7229,1049000.0
2009-12-08 09:30:00,8.99,8.99,8.88,8.93,588000.0,7.6887,7.6887,7.5946,7.6373,588000.0
2009-12-08 10:00:00,8.93,8.97,8.91,8.96,540700.0,7.6373,7.6716,7.6202,7.663,540700.0
2009-12-08 10:30:00,8.97,9.03,8.97,9.02,510100.0,7.6716,7.7229,7.6716,7.7143,510100.0
2009-12-08 11:00:00,9.02,9.09,9.01,9.05,504300.0,7.7143,7.7742,7.7058,7.74,504300.0
2009-12-08 11:30:00,9.06,9.13,9.02,9.12,456700.0,7.7485,7.8084,7.7143,7.7998,456700.0
2009-12-08 12:00:00,9.12,9.13,9.01,9.02,656600.0,7.7998,7.8084,7.7058,7.7143,656600.0
2009-12-08 12:30:00,9.03,9.08,9.01,9.08,212600.0,7.7229,7.7656,7.7058,7.7656,212600.0
2009-12-08 13:00:00,9.08,9.08,9.01,9.01,263400.0,7.7656,7.7656,7.7058,7.7058,263400.0
2009-12-08 13:30:00,9.01,9.01,8.98,9.0,506200.0,7.7058,7.7058,7.6801,7.6972,506200.0
2009-12-08 14:00:00,9.0,9.02,8.97,8.99,400700.0,7.6972,7.7143,7.6716,7.6887,400700.0
2009-12-08 14:30:00,8.99,8.99,8.92,8.92,249800.0,7.6887,7.6887,7.6288,7.6288,249800.0
2009-12-08 15:00:00,8.92,8.93,8.9,8.91,288200.0,7.6288,7.6373,7.6117,7.6202,288200.0
2009-12-08 15:30:00,8.92,8.92,8.85,8.86,1007900.0,7.6288,7.6288,7.5689,7.5775,1007900.0
2009-12-09 09:30:00,9.01,9.05,8.86,8.86,679800.0,7.7058,7.74,7.5775,7.5775,679800.0
2009-12-09 10:00:00,8.86,8.89,8.83,8.85,491600.0,7.5775,7.6031,7.5518,7.5689,491600.0
2009-12-09 10:30:00,8.84,8.93,8.82,8.92,503500.0,7.5604,7.6373,7.5433,7.6288,503500.0
2009-12-09 11:00:00,8.92,8.93,8.88,8.9,284100.0,7.6288,7.6373,7.5946,7.6117,284100.0
2009-12-09 11:30:00,8.89,8.91,8.86,8.88,192000.0,7.6031,7.6202,7.5775,7.5946,192000.0
2009-12-09 12:00:00,8.89,8.92,8.85,8.85,180200.0,7.6031,7.6288,7.5689,7.5689,180200.0
2009-12-09 12:30:00,8.86,8.89,8.84,8.86,247400.0,7.5775,7.6031,7.5604,7.5775,247400.0
2009-12-09 13:00:00,8.85,8.88,8.83,8.88,333500.0,7.5689,7.5946,7.5518,7.5946,333500.0
2009-12-09 13:30:00,8.88,8.89,8.83,8.84,391700.0,7.5946,7.6031,7.5518,7.5604,391700.0
2009-12-09 14:00:00,8.85,8.88,8.81,8.83,406600.0,7.5689,7.5946,7.5347,7.5518,406600.0
2009-12-09 14:30:00,8.83,8.87,8.81,8.86,372200.0,7.5518,7.586,7.5347,7.5775,372200.0
2009-12-09 15:00:00,8.86,8.94,8.85,8.91,389500.0,7.5775,7.6459,7.5689,7.6202,389500.0
2009-12-09 15:30:00,8.91,8.95,8.89,8.91,584800.0,7.6202,7.6545,7.6031,7.6202,584800.0
2009-12-10 09:30:00,9.0,9.05,8.81,8.81,593000.0,7.6972,7.74,7.5347,7.5347,593000.0
2009-12-10 10:00:00,8.81,8.82,8.75,8.8,777900.0,7.5347,7.5433,7.4834,7.5262,777900.0
2009-12-10 10:30:00,8.8,8.81,8.76,8.8,326200.0,7.5262,7.5347,7.492,7.5262,326200.0
2009-12-10 11:00:00,8.8,8.81,8.78,8.79,434200.0,7.5262,7.5347,7.5091,7.5176,434200.0
2009-12-10 11:30:00,8.79,8.8,8.77,8.77,311000.0,7.5176,7.5262,7.5005,7.5005,311000.0
2009-12-10 12:00:00,8.78,8.8,8.77,8.79,329600.0,7.5091,7.5262,7.5005,7.5176,329600.0
2009-12-10 12:30:00,8.79,8.83,8.76,8.77,364000.0,7.5176,7.5518,7.492,7.5005,364000.0
2009-12-10 13:00:00,8.76,8.77,8.74,8.75,446000.0,7.492,7.5005,7.4748,7.4834,446000.0
2009-12-10 13:30:00,8.76,8.79,8.75,8.78,522800.0,7.492,7.5176,7.4834,7.5091,522800.0
2009-12-10 14:00:00,8.79,8.84,8.78,8.82,445600.0,7.5176,7.5604,7.5091,7.5433,445600.0
2009-12-10 14:30:00,8.82,8.82,8.8,8.8,314200.0,7.5433,7.5433,7.5262,7.5262,314200.0
2009-12-10 15:00:00,8.8,8.81,8.79,8.8,658800.0,7.5262,7.5347,7.5176,7.5262,658800.0
2009-12-10 15:30:00,8.8,8.84,8.79,8.83,1950100.0,7.5262,7.5604,7.5176,7.5518,1950100.0
2009-12-11 09:30:00,8.87,8.89,8.76,8.8,1161700.0,7.586,7.6031,7.492,7.5262,1161700.0
2009-12-11 10:00:00,8.8,8.82,8.74,8.79,1093500.0,7.5262,7.5433,7.4748,7.5176,1093500.0
2009-12-11 10:30:00,8.79,8.85,8.76,8.81,782000.0,7.5176,7.5689,7.492,7.5347,782000.0
2009-12-11 11:00:00,8.81,8.82,8.75,8.77,762400.0,7.5347,7.5433,7.4834,7.5005,762400.0
2009-12-11 11:30:00,8.77,8.8,8.75,8.77,390000.0,7.5005,7.5262,7.4834,7.5005,390000.0
2009-12-11 12:00:00,8.77,8.77,8.72,8.75,556300.0,7.5005,7.5005,7.4577,7.4834,556300.0
2009-12-11 12:30:00,8.75,8.79,8.74,8.78,444000.0,7.4834,7.5176,7.4748,7.5091,444000.0
2009-12-11 13:00:00,8.78,8.78,8.73,8.76,507800.0,7.5091,7.5091,7.4663,7.492,507800.0
2009-12-11 13:30:00,8.76,8.83,8.76,8.8,502100.0,7.492,7.5518,7.492,7.5262,502100.0
2009-12-11 14:00:00,8.8,8.84,8.79,8.79,562600.0,7.5262,7.5604,7.5176,7.5176,562600.0
2009-12-11 14:30:00,8.79,8.81,8.76,8.76,534700.0,7.5176,7.5347,7.492,7.492,534700.0
2009-12-11 15:00:00,8.76,8.85,8.75,8.84,699500.0,7.492,7.5689,7.4834,7.5604,699500.0
2009-12-11 15:30:00,8.85,8.87,8.79,8.83,1402300.0,7.5689,7.586,7.5176,7.5518,1402300.0
2009-12-14 09:30:00,8.91,8.91,8.77,8.77,426000.0,7.6202,7.6202,7.5005,7.5005,426000.0
2009-12-14 10:00:00,8.78,8.79,8.74,8.77,431000.0,7.5091,7.5176,7.4748,7.5005,431000.0
2009-12-14 10:30:00,8.77,8.84,8.76,8.82,377000.0,7.5005,7.5604,7.492,7.5433,377000.0
2009-12-14 11:00:00,8.82,8.86,8.78,8.79,346100.0,7.5433,7.5775,7.5091,7.5176,346100.0
2009-12-14 11:30:00,8.8,8.87,8.79,8.87,113900.0,7.5262,7.586,7.5176,7.586,113900.0
2009-12-14 12:00:00,8.87,8.87,8.84,8.85,153900.0,7.586,7.586,7.5604,7.5689,153900.0
2009-12-14 12:30:00,8.84,8.92,8.84,8.92,167700.0,7.5604,7.6288,7.5604,7.6288,167700.0
2009-12-14 13:00:00,8.91,8.93,8.9,8.93,344800.0,7.6202,7.6373,7.6117,7.6373,344800.0
2009-12-14 13:30:00,8.93,8.93,8.91,8.92,173100.0,7.6373,7.6373,7.6202,7.6288,173100.0
2009-12-14 14:00:00,8.92,8.96,8.91,8.92,699900.0,7.6288,7.663,7.6202,7.6288,699900.0
2009-12-14 14:30:00,8.93,8.97,8.91,8.91,613600.0,7.6373,7.6716,7.6202,7.6202,613600.0
2009-12-14 15:00:00,8.92,8.93,8.89,8.9,516600.0,7.6288,7.6373,7.6031,7.6117,516600.0
2009-12-14 15:30:00,8.9,8.97,8.89,8.93,930900.0,7.6117,7.6716,7.6031,7.6373,930900.0
2009-12-15 09:30:00,8.92,9.03,8.87,8.97,540800.0,7.6288,7.7229,7.586,7.6716,540800.0
2009-12-15 10:00:00,8.96,9.01,8.94,9.0,378100.0,7.663,7.7058,7.6459,7.6972,378100.0
2009-12-15 10:30:00,9.0,9.02,8.99,9.01,138700.0,7.6972,7.7143,7.6887,7.7058,138700.0
2009-12-15 11:00:00,9.02,9.02,8.99,9.0,221000.0,7.7143,7.7143,7.6887,7.6972,221000.0
2009-12-15 11:30:00,9.0,9.0,8.98,8.98,174400.0,7.6972,7.6972,7.6801,7.6801,174400.0
2009-12-15 12:00:00,8.98,9.01,8.98,9.01,185400.0,7.6801,7.7058,7.6801,7.7058,185400.0
2009-12-15 12:30:00,9.01,9.03,8.99,9.01,255300.0,7.7058,7.7229,7.6887,7.7058,255300.0
2009-12-15 13:00:00,9.01,9.03,8.95,8.95,934200.0,7.7058,7.7229,7.6545,7.6545,934200.0
2009-12-15 13:30:00,8.96,8.97,8.95,8.97,616400.0,7.663,7.6716,7.6545,7.6716,616400.0
2009-12-15 14:00:00,8.97,8.99,8.94,8.99,553000.0,7.6716,7.6887,7.6459,7.6887,553000.0
2009-12-15 14:30:00,8.98,8.99,8.95,8.95,386300.0,7.6801,7.6887,7.6545,7.6545,386300.0
2009-12-15 15:00:00,8.95,8.97,8.94,8.94,439300.0,7.6545,7.6716,7.6459,7.6459,439300.0
2009-12-15 15:30:00,8.94,8.95,8.84,8.89,1598900.0,7.6459,7.6545,7.5604,7.6031,1598900.0
2009-12-16 09:30:00,9.06,9.07,8.97,9.06,516400.0,7.7485,7.7571,7.6716,7.7485,516400.0
2009-12-16 10:00:00,9.07,9.12,9.05,9.07,794000.0,7.7571,7.7998,7.74,7.7571,794000.0
2009-12-16 10:30:00,9.08,9.17,9.07,9.16,689300.0,7.7656,7.8426,7.7571,7.8341,689300.0
2009-12-16 11:00:00,9.15,9.2,9.12,9.19,598200.0,7.8255,7.8683,7.7998,7.8597,598200.0
2009-12-16 11:30:00,9.2,9.27,9.19,9.27,570000.0,7.8683,7.9281,7.8597,7.9281,570000.0
2009-12-16 12:00:00,9.27,9.33,9.26,9.32,890100.0,7.9281,7.9794,7.9196,7.9709,890100.0
2009-12-16 12:30:00,9.32,9.38,9.31,9.38,589700.0,7.9709,8.0222,7.9623,8.0222,589700.0
2009-12-16 13:00:00,9.37,9.38,9.37,9.38,204200.0,8.0137,8.0222,8.0137,8.0222,204200.0
2009-12-16 13:30:00,9.38,9.38,9.29,9.31,404400.0,8.0222,8.0222,7.9452,7.9623,404400.0
2009-12-16 14:00:00,9.32,9.35,9.27,9.32,612400.0,7.9709,7.9965,7.9281,7.9709,612400.0
2009-12-16 14:30:00,9.32,9.36,9.28,9.3,705900.0,7.9709,8.0051,7.9367,7.9538,705900.0
2009-12-16 15:00:00,9.29,9.35,9.29,9.34,450100.0,7.9452,7.9965,7.9452,7.988,450100.0
2009-12-16 15:30:00,9.34,9.37,9.31,9.36,1289100.0,7.988,8.0137,7.9623,8.0051,1289100.0
2009-12-17 09:30:00,9.22,9.33,9.11,9.13,685700.0,7.8854,7.9794,7.7913,7.8084,685700.0
2009-12-17 10:00:00,9.13,9.28,9.12,9.2,496500.0,7.8084,7.9367,7.7998,7.8683,496500.0
2009-12-17 10:30:00,9.2,9.33,9.18,9.3,429700.0,7.8683,7.9794,7.8512,7.9538,429700.0
2009-12-17 11:00:00,9.3,9.3,9.18,9.18,341200.0,7.9538,7.9538,7.8512,7.8512,341200.0
2009-12-17 11:30:00,9.18,9.23,9.13,9.14,286200.0,7.8512,7.8939,7.8084,7.8169,286200.0
2009-12-17 12:00:00,9.14,9.26,9.12,9.17,1062400.0,7.8169,7.9196,7.7998,7.8426,1062400.0
2009-12-17 12:30:00,9.16,9.17,9.13,9.15,174600.0,7.8341,7.8426,7.8084,7.8255,174600.0
2009-12-17 13:00:00,9.15,9.18,9.14,9.17,104800.0,7.8255,7.8512,7.8169,7.8426,104800.0
2009-12-17 13:30:00,9.18,9.19,9.13,9.16,193500.0,7.8512,7.8597,7.8084,7.8341,193500.0
2009-12-17 14:00:00,9.16,9.18,9.15,9.17,157200.0,7.8341,7.8512,7.8255,7.8426,157200.0
2009-12-17 14:30:00,9.16,9.21,9.16,9.18,254700.0,7.8341,7.8768,7.8341,7.8512,254700.0
2009-12-17 15:00:00,9.18,9.22,9.18,9.21,295200.0,7.8512,7.8854,7.8512,7.8768,295200.0
2009-12-17 15:30:00,9.2,9.25,9.2,9.2,916500.0,7.8683,7.911,7.8683,7.8683,916500.0
2009-12-18 09:30:00,9.28,9.49,9.24,9.3,1780000.0,7.9367,8.1163,7.9025,7.9538,1780000.0
2009-12-18 10:00:00,9.31,9.31,9.2,9.2,795100.0,7.9623,7.9623,7.8683,7.8683,795100.0
2009-12-18 10:30:00,9.2,9.26,9.2,9.26,517800.0,7.8683,7.9196,7.8683,7.9196,517800.0
2009-12-18 11:00:00,9.26,9.26,9.21,9.23,457000.0,7.9196,7.9196,7.8768,7.8939,457000.0
2009-12-18 11:30:00,9.23,9.24,9.16,9.21,311500.0,7.8939,7.9025,7.8341,7.8768,311500.0
2009-12-18 12:00:00,9.2,9.21,9.17,9.18,229400.0,7.8683,7.8768,7.8426,7.8512,229400.0
2009-12-18 12:30:00,9.18,9.19,9.16,9.16,149400.0,7.8512,7.8597,7.8341,7.8341,149400.0
2009-12-18 13:00:00,9.16,9.22,9.15,9.2,323400.0,7.8341,7.8854,7.8255,7.8683,323400.0
2009-12-18 13:30:00,9.2,9.2,9.16,9.17,136800.0,7.8683,7.8683,7.8341,7.8426,136800.0
2009-12-18 14:00:00,9.16,9.19,9.16,9.18,430000.0,7.8341,7.8597,7.8341,7.8512,430000.0
2009-12-18 14:30:00,9.18,9.23,9.17,9.2,182800.0,7.8512,7.8939,7.8426,7.8683,182800.0
2009-12-18 15:00:00,9.2,9.24,9.2,9.2,305800.0,7.8683,7.9025,7.8683,7.8683,305800.0
2009-12-18 15:30:00,9.21,9.27,9.19,9.26,1626200.0,7.8768,7.9281,7.8597,7.9196,1626200.0
2009-12-21 09:30:00,9.37,9.39,9.23,9.25,525800.0,8.0137,8.0308,7.8939,7.911,525800.0
2009-12-21 10:00:00,9.25,9.32,9.23,9.32,274400.0,7.911,7.9709,7.8939,7.9709,274400.0
2009-12-21 10:30:00,9.32,9.34,9.31,9.31,377000.0,7.9709,7.988,7.9623,7.9623,377000.0
2009-12-21 11:00:00,9.31,9.38,9.26,9.37,616300.0,7.9623,8.0222,7.9196,8.0137,616300.0
2009-12-21 11:30:00,9.37,9.38,9.35,9.35,253100.0,8.0137,8.0222,7.9965,7.9965,253100.0
2009-12-21 12:00:00,9.35,9.38,9.31,9.31,236100.0,7.9965,8.0222,7.9623,7.9623,236100.0
2009-12-21 12:30:00,9.31,9.35,9.31,9.35,155200.0,7.9623,7.9965,7.9623,7.9965,155200.0
2009-12-21 13:00:00,9.34,9.38,9.34,9.37,201300.0,7.988,8.0222,7.988,8.0137,201300.0
2009-12-21 13:30:00,9.38,9.38,9.36,9.37,127700.0,8.0222,8.0222,8.0051,8.0137,127700.0
2009-12-21 14:00:00,9.37,9.38,9.36,9.36,115100.0,8.0137,8.0222,8.0051,8.0051,115100.0
2009-12-21 14:30:00,9.37,9.41,9.35,9.38,449200.0,8.0137,8.0479,7.9965,8.0222,449200.0
2009-12-21 15:00:00,9.39,9.42,9.38,9.4,577600.0,8.0308,8.0564,8.0222,8.0393,577600.0
2009-12-21 15:30:00,9.41,9.46,9.4,9.42,1231000.0,8.0479,8.0906,8.0393,8.0564,1231000.0
2009-12-22 09:30:00,9.49,9.68,9.4,9.64,1154900.0,8.1163,8.2788,8.0393,8.2446,1154900.0
2009-12-22 10:00:00,9.65,9.75,9.61,9.74,1138700.0,8.2531,8.3386,8.2189,8.3301,1138700.0
2009-12-22 10:30:00,9.73,9.75,9.71,9.73,432700.0,8.3215,8.3386,8.3044,8.3215,432700.0
2009-12-22 11:00:00,9.72,9.73,9.67,9.72,514200.0,8.313,8.3215,8.2702,8.313,514200.0
2009-12-22 11:30:00,9.72,9.73,9.66,9.72,595600.0,8.313,8.3215,8.2617,8.313,595600.0
2009-12-22 12:00:00,9.71,9.83,9.71,9.83,728500.0,8.3044,8.4071,8.3044,8.4071,728500.0
2009-12-22 12:30:00,9.83,9.88,9.77,9.85,859500.0,8.4071,8.4498,8.3558,8.4242,859500.0
2009-12-22 13:00:00,9.86,9.94,9.85,9.88,777500.0,8.4327,8.5011,8.4242,8.4498,777500.0
2009-12-22 13:30:00,9.89,10.03,9.89,9.99,718700.0,8.4584,8.5781,8.4584,8.5439,718700.0
2009-12-22 14:00:00,9.98,10.0,9.9,9.93,805800.0,8.5354,8.5525,8.4669,8.4926,805800.0
2009-12-22 14:30:00,9.93,9.95,9.89,9.89,873000.0,8.4926,8.5097,8.4584,8.4584,873000.0
2009-12-22 15:00:00,9.89,9.94,9.86,9.88,941800.0,8.4584,8.5011,8.4327,8.4498,941800.0
2009-12-22 15:30:00,9.88,9.92,9.8,9.86,2010900.0,8.4498,8.484,8.3814,8.4327,2010900.0
2009-12-23 09:30:00,10.01,10.17,9.96,10.13,1246700.0,8.561,8.6979,8.5182,8.6636,1246700.0
2009-12-23 10:00:00,10.13,10.13,9.97,10.01,2456900.0,8.6636,8.6636,8.5268,8.561,2456900.0
2009-12-23 10:30:00,10.01,10.03,10.0,10.01,788400.0,8.561,8.5781,8.5525,8.561,788400.0
2009-12-23 11:00:00,10.01,10.09,10.0,10.06,716800.0,8.561,8.6294,8.5525,8.6038,716800.0
2009-12-23 11:30:00,10.06,10.08,10.02,10.05,438100.0,8.6038,8.6209,8.5696,8.5952,438100.0
2009-12-23 12:00:00,10.05,10.06,10.05,10.05,156700.0,8.5952,8.6038,8.5952,8.5952,156700.0
2009-12-23 12:30:00,10.06,10.06,10.05,10.05,195900.0,8.6038,8.6038,8.5952,8.5952,195900.0
2009-12-23 13:00:00,10.05,10.07,10.01,10.01,479900.0,8.5952,8.6123,8.561,8.561,479900.0
2009-12-23 13:30:00,10.01,10.13,10.01,10.06,536000.0,8.561,8.6636,8.561,8.6038,536000.0
2009-12-23 14:00:00,10.06,10.09,10.05,10.07,390000.0,8.6038,8.6294,8.5952,8.6123,390000.0
2009-12-23 14:30:00,10.06,10.07,10.04,10.07,1045400.0,8.6038,8.6123,8.5867,8.6123,1045400.0
2009-12-23 15:00:00,10.06,10.07,10.05,10.05,309600.0,8.6038,8.6123,8.5952,8.5952,309600.0
2009-12-23 15:30:00,10.06,10.11,10.05,10.06,1480100.0,8.6038,8.6465,8.5952,8.6038,1480100.0
2009-12-24 09:30:00,10.15,10.15,10.04,10.14,184700.0,8.6807,8.6807,8.5867,8.6722,184700.0
2009-12-24 10:00:00,10.14,10.18,10.08,10.08,274600.0,8.6722,8.7064,8.6209,8.6209,274600.0
2009-12-24 10:30:00,10.08,10.1,10.05,10.08,227100.0,8.6209,8.638,8.5952,8.6209,227100.0
2009-12-24 11:00:00,10.08,10.11,10.05,10.11,399300.0,8.6209,8.6465,8.5952,8.6465,399300.0
2009-12-24 11:30:00,10.1,10.13,10.08,10.08,193300.0,8.638,8.6636,8.6209,8.6209,193300.0
2009-12-24 12:00:00,10.09,10.14,10.08,10.13,150400.0,8.6294,8.6722,8.6209,8.6636,150400.0
2009-12-24 12:30:00,10.13,10.19,10.13,10.16,373900.0,8.6636,8.715,8.6636,8.6893,373900.0
2009-12-28 09:30:00,10.16,10.18,10.07,10.13,320900.0,8.6893,8.7064,8.6123,8.6636,320900.0
2009-12-28 10:00:00,10.12,10.16,10.05,10.05,397500.0,8.6551,8.6893,8.5952,8.5952,397500.0
2009-12-28 10:30:00,10.05,10.06,10.05,10.05,155100.0,8.5952,8.6038,8.5952,8.5952,155100.0
2009-12-28 11:00:00,10.05,10.07,10.01,10.01,335700.0,8.5952,8.6123,8.561,8.561,335700.0
2009-12-28 11:30:00,10.01,10.03,9.95,9.99,472000.0,8.561,8.5781,8.5097,8.5439,472000.0
2009-12-28 12:00:00,10.0,10.0,9.92,9.92,264600.0,8.5525,8.5525,8.484,8.484,264600.0
2009-12-28 12:30:00,9.92,9.95,9.91,9.93,453800.0,8.484,8.5097,8.4755,8.4926,453800.0
2009-12-28 13:00:00,9.94,9.97,9.93,9.96,157100.0,8.5011,8.5268,8.4926,8.5182,157100.0
2009-12-28 13:30:00,9.96,9.97,9.89,9.9,309900.0,8.5182,8.5268,8.4584,8.4669,309900.0
2009-12-28 14:00:00,9.9,9.9,9.82,9.82,292700.0,8.4669,8.4669,8.3985,8.3985,292700.0
2009-12-28 14:30:00,9.82,9.87,9.82,9.85,219800.0,8.3985,8.4413,8.3985,8.4242,219800.0
2009-12-28 15:00:00,9.85,9.86,9.82,9.83,388500.0,8.4242,8.4327,8.3985,8.4071,388500.0
2009-12-28 15:30:00,9.83,9.87,9.81,9.86,845200.0,8.4071,8.4413,8.39,8.4327,845200.0
2009-12-29 09:30:00,9.86,9.96,9.76,9.77,292100.0,8.4327,8.5182,8.3472,8.3558,292100.0
2009-12-29 10:00:00,9.78,9.79,9.76,9.77,201800.0,8.3643,8.3729,8.3472,8.3558,201800.0
2009-12-29 10:30:00,9.77,9.78,9.7,9.71,453400.0,8.3558,8.3643,8.2959,8.3044,453400.0
2009-12-29 11:00:00,9.71,9.79,9.7,9.79,157600.0,8.3044,8.3729,8.2959,8.3729,157600.0
2009-12-29 11:30:00,9.78,9.89,9.78,9.88,300200.0,8.3643,8.4584,8.3643,8.4498,300200.0
2009-12-29 12:00:00,9.87,9.9,9.86,9.89,408500.0,8.4413,8.4669,8.4327,8.4584,408500.0
2009-12-29 12:30:00,9.89,9.9,9.86,9.89,291200.0,8.4584,8.4669,8.4327,8.4584,291200.0
2009-12-29 13:00:00,9.89,9.93,9.89,9.91,229400.0,8.4584,8.4926,8.4584,8.4755,229400.0
2009-12-29 13:30:00,9.91,9.98,9.9,9.97,212300.0,8.4755,8.5354,8.4669,8.5268,212300.0
2009-12-29 14:00:00,9.98,9.98,9.95,9.96,108700.0,8.5354,8.5354,8.5097,8.5182,108700.0
2009-12-29 14:30:00,9.97,10.0,9.96,9.99,296000.0,8.5268,8.5525,8.5182,8.5439,296000.0
2009-12-29 15:00:00,9.99,10.0,9.98,10.0,158100.0,8.5439,8.5525,8.5354,8.5525,158100.0
2009-12-29 15:30:00,9.99,10.0,9.96,9.98,747100.0,8.5439,8.5525,8.5182,8.5354,747100.0
2009-12-30 09:30:00,9.92,10.08,9.82,10.0,668000.0,8.484,8.6209,8.3985,8.5525,668000.0
2009-12-30 10:00:00,10.0,10.02,9.93,10.0,256000.0,8.5525,8.5696,8.4926,8.5525,256000.0
2009-12-30 10:30:00,10.0,10.01,9.93,9.95,203200.0,8.5525,8.561,8.4926,8.5097,203200.0
2009-12-30 11:00:00,9.95,9.97,9.93,9.96,219900.0,8.5097,8.5268,8.4926,8.5182,219900.0
2009-12-30 11:30:00,9.97,10.04,9.95,10.03,223900.0,8.5268,8.5867,8.5097,8.5781,223900.0
2009-12-30 12:00:00,10.03,10.03,9.98,10.01,340200.0,8.5781,8.5781,8.5354,8.561,340200.0
2009-12-30 12:30:00,10.02,10.02,9.98,10.0,77100.0,8.5696,8.5696,8.5354,8.5525,77100.0
2009-12-30 13:00:00,9.99,10.02,9.98,9.99,238900.0,8.5439,8.5696,8.5354,8.5439,238900.0
2009-12-30 13:30:00,9.99,10.0,9.98,9.99,139000.0,8.5439,8.5525,8.5354,8.5439,139000.0
2009-12-30 14:00:00,9.99,9.99,9.95,9.99,256900.0,8.5439,8.5439,8.5097,8.5439,256900.0
2009-12-30 14:30:00,9.98,10.02,9.98,10.0,215000.0,8.5354,8.5696,8.5354,8.5525,215000.0
2009-12-30 15:00:00,9.99,10.02,9.99,10.0,258600.0,8.5439,8.5696,8.5439,8.5525,258600.0
2009-12-30 15:30:00,10.01,10.05,9.99,10.04,799700.0,8.561,8.5952,8.5439,8.5867,799700.0
2009-12-31 09:30:00,10.03,10.13,10.03,10.08,142300.0,8.5781,8.6636,8.5781,8.6209,142300.0
2009-12-31 10:00:00,10.07,10.08,10.0,10.0,182000.0,8.6123,8.6209,8.5525,8.5525,182000.0
2009-12-31 10:30:00,10.0,10.01,9.97,9.98,249900.0,8.5525,8.561,8.5268,8.5354,249900.0
2009-12-31 11:00:00,9.98,9.98,9.95,9.95,205600.0,8.5354,8.5354,8.5097,8.5097,205600.0
2009-12-31 11:30:00,9.95,10.05,9.94,10.02,592400.0,8.5097,8.5952,8.5011,8.5696,592400.0
2009-12-31 12:00:00,10.02,10.04,10.02,10.03,87400.0,8.5696,8.5867,8.5696,8.5781,87400.0
2009-12-31 12:30:00,10.03,10.04,10.02,10.04,128300.0,8.5781,8.5867,8.5696,8.5867,128300.0
2009-12-31 13:00:00,10.03,10.05,10.02,10.05,162100.0,8.5781,8.5952,8.5696,8.5952,162100.0
2009-12-31 13:30:00,10.05,10.11,10.04,10.11,281100.0,8.5952,8.6465,8.5867,8.6465,281100.0
2009-12-31 14:00:00,10.1,10.11,10.09,10.11,256900.0,8.638,8.6465,8.6294,8.6465,256900.0
2009-12-31 14:30:00,10.11,10.13,10.1,10.12,289500.0,8.6465,8.6636,8.638,8.6551,289500.0
2009-12-31 15:00:00,10.13,10.14,10.09,10.11,520100.0,8.6636,8.6722,8.6294,8.6465,520100.0
2009-12-31 15:30:00,10.11,10.12,10.0,10.0,1152500.0,8.6465,8.6551,8.5525,8.5525,1152500.0
2010-01-04 09:30:00,10.02,10.25,10.02,10.06,733400.0,8.5696,8.7663,8.5696,8.6038,733400.0
2010-01-04 10:00:00,10.07,10.09,9.99,10.03,589000.0,8.6123,8.6294,8.5439,8.5781,589000.0
2010-01-04 10:30:00,10.02,10.1,10.0,10.1,465600.0,8.5696,8.638,8.5525,8.638,465600.0
2010-01-04 11:00:00,10.1,10.19,10.09,10.15,529900.0,8.638,8.715,8.6294,8.6807,529900.0
2010-01-04 11:30:00,10.16,10.2,10.15,10.18,380100.0,8.6893,8.7235,8.6807,8.7064,380100.0
2010-01-04 12:00:00,10.18,10.21,10.16,10.19,327200.0,8.7064,8.7321,8.6893,8.715,327200.0
2010-01-04 12:30:00,10.19,10.21,10.17,10.19,196600.0,8.715,8.7321,8.6979,8.715,196600.0
2010-01-04 13:00:00,10.18,10.21,10.17,10.2,229300.0,8.7064,8.7321,8.6979,8.7235,229300.0
2010-01-04 13:30:00,10.2,10.21,10.17,10.18,219500.0,8.7235,8.7321,8.6979,8.7064,219500.0
2010-01-04 14:00:00,10.17,10.2,10.17,10.19,172300.0,8.6979,8.7235,8.6979,8.715,172300.0
2010-01-04 14:30:00,10.19,10.25,10.19,10.23,376400.0,8.715,8.7663,8.715,8.7492,376400.0
2010-01-04 15:00:00,10.23,10.24,10.19,10.19,411100.0,8.7492,8.7577,8.715,8.715,411100.0
2010-01-04 15:30:00,10.19,10.26,10.19,10.25,1174900.0,8.715,8.7748,8.715,8.7663,1174900.0
2010-01-05 09:30:00,10.23,10.25,10.06,10.1,802500.0,8.7492,8.7663,8.6038,8.638,802500.0
2010-01-05 10:00:00,10.1,10.22,10.0,10.2,899300.0,8.638,8.7406,8.5525,8.7235,899300.0
2010-01-05 10:30:00,10.2,10.33,10.18,10.32,629500.0,8.7235,8.8347,8.7064,8.8261,629500.0
2010-01-05 11:00:00,10.31,10.38,10.14,10.14,1045600.0,8.8176,8.8775,8.6722,8.6722,1045600.0
2010-01-05 11:30:00,10.13,10.19,10.13,10.15,312100.0,8.6636,8.715,8.6636,8.6807,312100.0
2010-01-05 12:00:00,10.14,10.21,10.14,10.2,317800.0,8.6722,8.7321,8.6722,8.7235,317800.0
2010-01-05 12:30:00,10.19,10.2,10.16,10.18,154400.0,8.715,8.7235,8.6893,8.7064,154400.0
2010-01-05 13:00:00,10.17,10.2,10.16,10.2,315800.0,8.6979,8.7235,8.6893,8.7235,315800.0
2010-01-05 13:30:00,10.19,10.21,10.17,10.19,290100.0,8.715,8.7321,8.6979,8.715,290100.0
2010-01-05 14:00:00,10.19,10.21,10.17,10.21,400000.0,8.715,8.7321,8.6979,8.7321,400000.0
2010-01-05 14:30:00,10.2,10.28,10.2,10.27,301800.0,8.7235,8.7919,8.7235,8.7834,301800.0
2010-01-05 15:00:00,10.27,10.35,10.27,10.35,463500.0,8.7834,8.8518,8.7834,8.8518,463500.0
2010-01-05 15:30:00,10.35,10.39,10.34,10.36,944300.0,8.8518,8.886,8.8432,8.8603,944300.0
2010-01-06 09:30:00,10.34,10.49,10.24,10.36,828400.0,8.8432,8.9715,8.7577,8.8603,828400.0
2010-01-06 10:00:00,10.36,10.37,10.26,10.32,512200.0,8.8603,8.8689,8.7748,8.8261,512200.0
2010-01-06 10:30:00,10.32,10.36,10.23,10.26,441000.0,8.8261,8.8603,8.7492,8.7748,441000.0
2010-01-06 11:00:00,10.26,10.33,10.26,10.29,302100.0,8.7748,8.8347,8.7748,8.8005,302100.0
2010-01-06 11:30:00,10.29,10.35,10.23,10.24,584200.0,8.8005,8.8518,8.7492,8.7577,584200.0
2010-01-06 12:00:00,10.23,10.24,10.19,10.21,358200.0,8.7492,8.7577,8.715,8.7321,358200.0
2010-01-06 12:30:00,10.21,10.26,10.21,10.26,81400.0,8.7321,8.7748,8.7321,8.7748,81400.0
2010-01-06 13:00:00,10.26,10.3,10.25,10.29,331300.0,8.7748,8.809,8.7663,8.8005,331300.0
2010-01-06 13:30:00,10.29,10.32,10.27,10.28,173700.0,8.8005,8.8261,8.7834,8.7919,173700.0
2010-01-06 14:00:00,10.28,10.31,10.25,10.31,220800.0,8.7919,8.8176,8.7663,8.8176,220800.0
2010-01-06 14:30:00,10.3,10.39,10.3,10.36,381000.0,8.809,8.886,8.809,8.8603,381000.0
2010-01-06 15:00:00,10.36,10.37,10.31,10.34,305500.0,8.8603,8.8689,8.8176,8.8432,305500.0
2010-01-06 15:30:00,10.33,10.38,10.32,10.35,640100.0,8.8347,8.8775,8.8261,8.8518,640100.0
2010-01-07 09:30:00,10.62,10.88,10.58,10.72,2179500.0,9.0827,9.3051,9.0485,9.1682,2179500.0
2010-01-07 10:00:00,10.72,10.74,10.64,10.7,1312800.0,9.1682,9.1853,9.0998,9.1511,1312800.0
2010-01-07 10:30:00,10.7,10.85,10.69,10.85,648700.0,9.1511,9.2794,9.1426,9.2794,648700.0
2010-01-07 11:00:00,10.84,10.88,10.8,10.85,958300.0,9.2709,9.3051,9.2367,9.2794,958300.0
2010-01-07 11:30:00,10.84,10.85,10.69,10.72,983000.0,9.2709,9.2794,9.1426,9.1682,983000.0
2010-01-07 12:00:00,10.72,10.8,10.66,10.76,838400.0,9.1682,9.2367,9.1169,9.2024,838400.0
2010-01-07 12:30:00,10.77,10.87,10.74,10.81,758100.0,9.211,9.2965,9.1853,9.2452,758100.0
2010-01-07 13:00:00,10.81,10.86,10.79,10.84,697400.0,9.2452,9.288,9.2281,9.2709,697400.0
2010-01-07 13:30:00,10.84,11.01,10.83,11.01,1397100.0,9.2709,9.4163,9.2623,9.4163,1397100.0
2010-01-07 14:00:00,11.01,11.25,11.0,11.23,2216500.0,9.4163,9.6215,9.4077,9.6044,2216500.0
2010-01-07 14:30:00,11.24,11.33,11.23,11.24,1930400.0,9.613,9.6899,9.6044,9.613,1930400.0
2010-01-07 15:00:00,11.24,11.26,11.13,11.2,1706100.0,9.613,9.6301,9.5189,9.5788,1706100.0
2010-01-07 15:30:00,11.19,11.22,11.14,11.21,3089600.0,9.5702,9.5959,9.5274,9.5873,3089600.0
2010-01-08 09:30:00,11.13,11.27,11.02,11.13,986700.0,9.5189,9.6386,9.4248,9.5189,986700.0
2010-01-08 10:00:00,11.12,11.14,11.02,11.04,529000.0,9.5103,9.5274,9.4248,9.4419,529000.0
2010-01-08 10:30:00,11.04,11.05,10.95,10.97,669600.0,9.4419,9.4505,9.3649,9.382,669600.0
2010-01-08 11:00:00,10.98,11.04,10.91,11.02,564700.0,9.3906,9.4419,9.3307,9.4248,564700.0
2010-01-08 11:30:00,11.02,11.13,11.02,11.1,313000.0,9.4248,9.5189,9.4248,9.4932,313000.0
2010-01-08 12:00:00,11.1,11.16,11.1,11.14,284000.0,9.4932,9.5445,9.4932,9.5274,284000.0
2010-01-08 12:30:00,11.15,11.2,11.12,11.14,279900.0,9.536,9.5788,9.5103,9.5274,279900.0
2010-01-08 13:00:00,11.14,11.14,10.93,10.95,592700.0,9.5274,9.5274,9.3478,9.3649,592700.0
2010-01-08 13:30:00,10.95,11.03,10.94,11.0,487200.0,9.3649,9.4334,9.3564,9.4077,487200.0
2010-01-08 14:00:00,11.0,11.01,10.93,10.93,526800.0,9.4077,9.4163,9.3478,9.3478,526800.0
2010-01-08 14:30:00,10.93,10.94,10.93,10.94,157000.0,9.3478,9.3564,9.3478,9.3564,157000.0
2010-01-08 15:00:00,10.93,11.03,10.91,11.02,568900.0,9.3478,9.4334,9.3307,9.4248,568900.0
2010-01-08 15:30:00,11.02,11.04,10.92,11.02,2618200.0,9.4248,9.4419,9.3393,9.4248,2618200.0
2010-01-11 09:30:00,11.03,11.2,11.0,11.02,731400.0,9.4334,9.5788,9.4077,9.4248,731400.0
2010-01-11 10:00:00,11.02,11.03,10.89,10.99,705900.0,9.4248,9.4334,9.3136,9.3992,705900.0
2010-01-11 10:30:00,11.0,11.11,10.98,11.03,434200.0,9.4077,9.5018,9.3906,9.4334,434200.0
2010-01-11 11:00:00,11.03,11.04,10.91,10.92,281100.0,9.4334,9.4419,9.3307,9.3393,281100.0
2010-01-11 11:30:00,10.92,10.99,10.91,10.99,215500.0,9.3393,9.3992,9.3307,9.3992,215500.0
2010-01-11 12:00:00,10.99,11.07,10.99,11.07,217900.0,9.3992,9.4676,9.3992,9.4676,217900.0
2010-01-11 12:30:00,11.06,11.08,10.99,11.06,238500.0,9.459,9.4761,9.3992,9.459,238500.0
2010-01-11 13:00:00,11.06,11.07,10.98,10.99,249600.0,9.459,9.4676,9.3906,9.3992,249600.0
2010-01-11 13:30:00,10.98,11.0,10.95,10.97,136100.0,9.3906,9.4077,9.3649,9.382,136100.0
2010-01-11 14:00:00,10.98,10.99,10.95,10.96,262500.0,9.3906,9.3992,9.3649,9.3735,262500.0
2010-01-11 14:30:00,10.96,11.0,10.94,11.0,201200.0,9.3735,9.4077,9.3564,9.4077,201200.0
2010-01-11 15:00:00,11.0,11.0,10.95,10.98,671300.0,9.4077,9.4077,9.3649,9.3906,671300.0
2010-01-11 15:30:00,10.98,11.01,10.92,10.97,1309700.0,9.3906,9.4163,9.3393,9.382,1309700.0
2010-01-12 09:30:00,10.86,10.88,10.58,10.68,1241400.0,9.288,9.3051,9.0485,9.134,1241400.0
2010-01-12 10:00:00,10.68,10.88,10.67,10.86,780900.0,9.134,9.3051,9.1255,9.288,780900.0
2010-01-12 10:30:00,10.87,10.88,10.73,10.73,335900.0,9.2965,9.3051,9.1768,9.1768,335900.0
2010-01-12 11:00:00,10.73,10.85,10.71,10.85,230500.0,9.1768,9.2794,9.1597,9.2794,230500.0
2010-01-12 11:30:00,10.85,10.87,10.82,10.86,477400.0,9.2794,9.2965,9.2538,9.288,477400.0
2010-01-12 12:00:00,10.86,10.86,10.75,10.76,409800.0,9.288,9.288,9.1939,9.2024,409800.0
2010-01-12 12:30:00,10.75,10.8,10.74,10.76,263700.0,9.1939,9.2367,9.1853,9.2024,263700.0
2010-01-12 13:00:00,10.76,10.8,10.75,10.79,223400.0,9.2024,9.2367,9.1939,9.2281,223400.0
2010-01-12 13:30:00,10.78,10.85,10.78,10.84,154400.0,9.2196,9.2794,9.2196,9.2709,154400.0
2010-01-12 14:00:00,10.84,10.86,10.79,10.82,228900.0,9.2709,9.288,9.2281,9.2538,228900.0
2010-01-12 14:30:00,10.82,10.85,10.78,10.84,174300.0,9.2538,9.2794,9.2196,9.2709,174300.0
2010-01-12 15:00:00,10.85,10.85,10.81,10.84,163400.0,9.2794,9.2794,9.2452,9.2709,163400.0
2010-01-12 15:30:00,10.85,10.92,10.84,10.9,959000.0,9.2794,9.3393,9.2709,9.3222,959000.0
2010-01-13 09:30:00,10.84,10.98,10.82,10.97,789400.0,9.2709,9.3906,9.2538,9.382,789400.0
2010-01-13 10:00:00,10.96,10.98,10.81,10.88,676100.0,9.3735,9.3906,9.2452,9.3051,676100.0
2010-01-13 10:30:00,10.87,10.94,10.84,10.94,374700.0,9.2965,9.3564,9.2709,9.3564,374700.0
2010-01-13 11:00:00,10.94,11.02,10.89,10.94,818300.0,9.3564,9.4248,9.3136,9.3564,818300.0
2010-01-13 11:30:00,10.94,10.99,10.93,10.98,578200.0,9.3564,9.3992,9.3478,9.3906,578200.0
2010-01-13 12:00:00,10.97,11.08,10.96,11.08,367200.0,9.382,9.4761,9.3735,9.4761,367200.0
2010-01-13 12:30:00,11.08,11.24,11.07,11.15,790100.0,9.4761,9.613,9.4676,9.536,790100.0
2010-01-13 13:00:00,11.15,11.19,11.08,11.08,418700.0,9.536,9.5702,9.4761,9.4761,418700.0
2010-01-13 13:30:00,11.09,11.18,11.08,11.13,348800.0,9.4847,9.5616,9.4761,9.5189,348800.0
2010-01-13 14:00:00,11.13,11.19,11.07,11.19,626000.0,9.5189,9.5702,9.4676,9.5702,626000.0
2010-01-13 14:30:00,11.18,11.28,11.18,11.26,833900.0,9.5616,9.6472,9.5616,9.6301,833900.0
2010-01-13 15:00:00,11.26,11.31,11.22,11.31,1218400.0,9.6301,9.6728,9.5959,9.6728,1218400.0
2010-01-13 15:30:00,11.32,11.36,11.29,11.33,2183400.0,9.6814,9.7156,9.6557,9.6899,2183400.0
2010-01-14 09:30:00,11.31,11.41,11.23,11.25,593700.0,9.6728,9.7584,9.6044,9.6215,593700.0
2010-01-14 10:00:00,11.24,11.34,11.24,11.26,800200.0,9.613,9.6985,9.613,9.6301,800200.0
2010-01-14 10:30:00,11.25,11.26,11.19,11.21,601600.0,9.6215,9.6301,9.5702,9.5873,601600.0
2010-01-14 11:00:00,11.21,11.31,11.2,11.29,383500.0,9.5873,9.6728,9.5788,9.6557,383500.0
2010-01-14 11:30:00,11.29,11.3,11.26,11.28,219200.0,9.6557,9.6643,9.6301,9.6472,219200.0
2010-01-14 12:00:00,11.28,11.29,11.23,11.23,213600.0,9.6472,9.6557,9.6044,9.6044,213600.0
2010-01-14 12:30:00,11.24,11.25,11.19,11.22,526300.0,9.613,9.6215,9.5702,9.5959,526300.0
2010-01-14 13:00:00,11.22,11.23,11.18,11.2,236800.0,9.5959,9.6044,9.5616,9.5788,236800.0
2010-01-14 13:30:00,11.2,11.24,11.15,11.2,331000.0,9.5788,9.613,9.536,9.5788,331000.0
2010-01-14 14:00:00,11.2,11.3,11.2,11.29,348400.0,9.5788,9.6643,9.5788,9.6557,348400.0
2010-01-14 14:30:00,11.28,11.31,11.23,11.29,298700.0,9.6472,9.6728,9.6044,9.6557,298700.0
2010-01-14 15:00:00,11.29,11.32,11.24,11.28,554000.0,9.6557,9.6814,9.613,9.6472,554000.0
2010-01-14 15:30:00,11.29,11.31,11.22,11.25,848200.0,9.6557,9.6728,9.5959,9.6215,848200.0
2010-01-15 09:30:00,11.25,11.31,11.05,11.1,854900.0,9.6215,9.6728,9.4505,9.4932,854900.0
2010-01-15 10:00:00,11.1,11.12,11.01,11.02,465400.0,9.4932,9.5103,9.4163,9.4248,465400.0
2010-01-15 10:30:00,11.02,11.11,10.93,11.07,533800.0,9.4248,9.5018,9.3478,9.4676,533800.0
2010-01-15 11:00:00,11.08,11.08,10.99,10.99,156600.0,9.4761,9.4761,9.3992,9.3992,156600.0
2010-01-15 11:30:00,10.99,11.1,10.99,11.07,184400.0,9.3992,9.4932,9.3992,9.4676,184400.0
2010-01-15 12:00:00,11.06,11.07,10.96,10.96,385400.0,9.459,9.4676,9.3735,9.3735,385400.0
2010-01-15 12:30:00,10.96,10.99,10.93,10.99,244400.0,9.3735,9.3992,9.3478,9.3992,244400.0
2010-01-15 13:00:00,10.99,11.02,10.96,11.02,132600.0,9.3992,9.4248,9.3735,9.4248,132600.0
2010-01-15 13:30:00,11.02,11.03,10.95,10.98,158900.0,9.4248,9.4334,9.3649,9.3906,158900.0
2010-01-15 14:00:00,10.99,10.99,10.95,10.97,148300.0,9.3992,9.3992,9.3649,9.382,148300.0
2010-01-15 14:30:00,10.96,11.0,10.95,10.98,191400.0,9.3735,9.4077,9.3649,9.3906,191400.0
2010-01-15 15:00:00,10.98,11.03,10.97,11.02,338700.0,9.3906,9.4334,9.382,9.4248,338700.0
2010-01-15 15:30:00,11.03,11.03,10.99,10.99,880600.0,9.4334,9.4334,9.3992,9.3992,880600.0
2010-01-19 09:30:00,10.97,11.13,10.88,10.96,430200.0,9.382,9.5189,9.3051,9.3735,430200.0
2010-01-19 10:00:00,10.96,11.09,10.95,11.05,636700.0,9.3735,9.4847,9.3649,9.4505,636700.0
2010-01-19 10:30:00,11.05,11.12,11.05,11.07,658800.0,9.4505,9.5103,9.4505,9.4676,658800.0
2010-01-19 11:00:00,11.07,11.08,11.02,11.03,238500.0,9.4676,9.4761,9.4248,9.4334,238500.0
2010-01-19 11:30:00,11.02,11.04,10.95,10.96,268800.0,9.4248,9.4419,9.3649,9.3735,268800.0
2010-01-19 12:00:00,10.97,11.07,10.96,11.05,331100.0,9.382,9.4676,9.3735,9.4505,331100.0
2010-01-19 12:30:00,11.05,11.08,11.04,11.05,157200.0,9.4505,9.4761,9.4419,9.4505,157200.0
2010-01-19 13:00:00,11.05,11.06,11.01,11.01,222000.0,9.4505,9.459,9.4163,9.4163,222000.0
2010-01-19 13:30:00,11.02,11.02,10.97,10.99,324400.0,9.4248,9.4248,9.382,9.3992,324400.0
2010-01-19 14:00:00,10.99,11.01,10.98,10.99,589000.0,9.3992,9.4163,9.3906,9.3992,589000.0
2010-01-19 14:30:00,11.0,11.0,10.96,10.97,690600.0,9.4077,9.4077,9.3735,9.382,690600.0
2010-01-19 15:00:00,10.97,11.0,10.95,11.0,433600.0,9.382,9.4077,9.3649,9.4077,433600.0
2010-01-19 15:30:00,10.99,11.0,10.97,11.0,887400.0,9.3992,9.4077,9.382,9.4077,887400.0
2010-01-20 09:30:00,10.89,11.0,10.84,10.97,745500.0,9.3136,9.4077,9.2709,9.382,745500.0
2010-01-20 10:00:00,10.97,11.01,10.94,10.96,764000.0,9.382,9.4163,9.3564,9.3735,764000.0
2010-01-20 10:30:00,10.96,11.0,10.93,10.97,563800.0,9.3735,9.4077,9.3478,9.382,563800.0
2010-01-20 11:00:00,10.97,10.99,10.8,10.84,639700.0,9.382,9.3992,9.2367,9.2709,639700.0
2010-01-20 11:30:00,10.84,10.84,10.79,10.79,546500.0,9.2709,9.2709,9.2281,9.2281,546500.0
2010-01-20 12:00:00,10.79,10.81,10.75,10.79,613100.0,9.2281,9.2452,9.1939,9.2281,613100.0
2010-01-20 12:30:00,10.79,10.8,10.75,10.78,238200.0,9.2281,9.2367,9.1939,9.2196,238200.0
2010-01-20 13:00:00,10.78,10.86,10.76,10.86,335500.0,9.2196,9.288,9.2024,9.288,335500.0
2010-01-20 13:30:00,10.85,10.89,10.82,10.82,318200.0,9.2794,9.3136,9.2538,9.2538,318200.0
2010-01-20 14:00:00,10.82,10.86,10.82,10.84,204800.0,9.2538,9.288,9.2538,9.2709,204800.0
2010-01-20 14:30:00,10.83,10.93,10.82,10.93,352900.0,9.2623,9.3478,9.2538,9.3478,352900.0
2010-01-20 15:00:00,10.93,10.93,10.85,10.88,517800.0,9.3478,9.3478,9.2794,9.3051,517800.0
2010-01-20 15:30:00,10.88,10.91,10.84,10.89,617500.0,9.3051,9.3307,9.2709,9.3136,617500.0
2010-01-21 09:30:00,10.9,10.97,10.76,10.77,520800.0,9.3222,9.382,9.2024,9.211,520800.0
2010-01-21 10:00:00,10.77,10.83,10.7,10.7,1174900.0,9.211,9.2623,9.1511,9.1511,1174900.0
2010-01-21 10:30:00,10.7,10.75,10.63,10.67,612700.0,9.1511,9.1939,9.0913,9.1255,612700.0
2010-01-21 11:00:00,10.67,10.68,10.55,10.57,820700.0,9.1255,9.134,9.0228,9.0399,820700.0
2010-01-21 11:30:00,10.56,10.6,10.49,10.51,798300.0,9.0314,9.0656,8.9715,8.9886,798300.0
2010-01-21 12:00:00,10.51,10.65,10.51,10.58,639200.0,8.9886,9.1084,8.9886,9.0485,639200.0
2010-01-21 12:30:00,10.58,10.68,10.55,10.67,1317500.0,9.0485,9.134,9.0228,9.1255,1317500.0
2010-01-21 13:00:00,10.67,10.7,10.63,10.67,666800.0,9.1255,9.1511,9.0913,9.1255,666800.0
2010-01-21 13:30:00,10.67,10.68,10.62,10.68,633800.0,9.1255,9.134,9.0827,9.134,633800.0
2010-01-21 14:00:00,10.68,10.7,10.65,10.69,473000.0,9.134,9.1511,9.1084,9.1426,473000.0
2010-01-21 14:30:00,10.68,10.74,10.63,10.63,749700.0,9.134,9.1853,9.0913,9.0913,749700.0
2010-01-21 15:00:00,10.64,10.64,10.54,10.55,1149800.0,9.0998,9.0998,9.0143,9.0228,1149800.0
2010-01-21 15:30:00,10.55,10.56,10.49,10.49,1786200.0,9.0228,9.0314,8.9715,8.9715,1786200.0
2010-01-22 09:30:00,10.49,10.58,10.45,10.5,708100.0,8.9715,9.0485,8.9373,8.9801,708100.0
2010-01-22 10:00:00,10.5,10.51,10.34,10.49,1084000.0,8.9801,8.9886,8.8432,8.9715,1084000.0
2010-01-22 10:30:00,10.49,10.53,10.41,10.52,519600.0,8.9715,9.0057,8.9031,8.9972,519600.0
2010-01-22 11:00:00,10.52,10.71,10.52,10.7,671000.0,8.9972,9.1597,8.9972,9.1511,671000.0
2010-01-22 11:30:00,10.7,10.78,10.7,10.74,608700.0,9.1511,9.2196,9.1511,9.1853,608700.0
2010-01-22 12:00:00,10.75,10.75,10.63,10.7,419100.0,9.1939,9.1939,9.0913,9.1511,419100.0
2010-01-22 12:30:00,10.7,10.75,10.68,10.69,344900.0,9.1511,9.1939,9.134,9.1426,344900.0
2010-01-22 13:00:00,10.69,10.69,10.6,10.61,207200.0,9.1426,9.1426,9.0656,9.0742,207200.0
2010-01-22 13:30:00,10.61,10.62,10.5,10.51,438000.0,9.0742,9.0827,8.9801,8.9886,438000.0
2010-01-22 14:00:00,10.52,10.55,10.47,10.52,462300.0,8.9972,9.0228,8.9544,8.9972,462300.0
2010-01-22 14:30:00,10.52,10.53,10.38,10.39,481800.0,8.9972,9.0057,8.8775,8.886,481800.0
2010-01-22 15:00:00,10.39,10.42,10.25,10.29,915500.0,8.886,8.9117,8.7663,8.8005,915500.0
2010-01-22 15:30:00,10.3,10.3,10.19,10.23,1621800.0,8.809,8.809,8.715,8.7492,1621800.0
2010-01-25 09:30:00,10.33,10.4,10.2,10.32,661900.0,8.8347,8.8946,8.7235,8.8261,661900.0
2010-01-25 10:00:00,10.3,10.38,10.19,10.3,978500.0,8.809,8.8775,8.715,8.809,978500.0
2010-01-25 10:30:00,10.3,10.3,10.2,10.24,540700.0,8.809,8.809,8.7235,8.7577,540700.0
2010-01-25 11:00:00,10.24,10.24,10.05,10.1,582800.0,8.7577,8.7577,8.5952,8.638,582800.0
2010-01-25 11:30:00,10.1,10.14,10.03,10.1,1095900.0,8.638,8.6722,8.5781,8.638,1095900.0
2010-01-25 12:00:00,10.1,10.18,10.08,10.1,488500.0,8.638,8.7064,8.6209,8.638,488500.0
2010-01-25 12:30:00,10.1,10.19,10.08,10.16,362700.0,8.638,8.715,8.6209,8.6893,362700.0
2010-01-25 13:00:00,10.16,10.2,10.15,10.19,198900.0,8.6893,8.7235,8.6807,8.715,198900.0
2010-01-25 13:30:00,10.19,10.22,10.17,10.2,328300.0,8.715,8.7406,8.6979,8.7235,328300.0
2010-01-25 14:00:00,10.2,10.21,10.15,10.17,259300.0,8.7235,8.7321,8.6807,8.6979,259300.0
2010-01-25 14:30:00,10.18,10.2,10.15,10.2,305300.0,8.7064,8.7235,8.6807,8.7235,305300.0
2010-01-25 15:00:00,10.19,10.21,10.17,10.19,482100.0,8.715,8.7321,8.6979,8.715,482100.0
2010-01-25 15:30:00,10.19,10.23,10.14,10.22,1649000.0,8.715,8.7492,8.6722,8.7406,1649000.0
2010-01-26 09:30:00,10.18,10.33,10.14,10.21,721600.0,8.7064,8.8347,8.6722,8.7321,721600.0
2010-01-26 10:00:00,10.22,10.34,10.2,10.26,648800.0,8.7406,8.8432,8.7235,8.7748,648800.0
2010-01-26 10:30:00,10.27,10.33,10.26,10.31,349800.0,8.7834,8.8347,8.7748,8.8176,349800.0
2010-01-26 11:00:00,10.31,10.38,10.3,10.36,525000.0,8.8176,8.8775,8.809,8.8603,525000.0
2010-01-26 11:30:00,10.36,10.38,10.31,10.34,541200.0,8.8603,8.8775,8.8176,8.8432,541200.0
2010-01-26 12:00:00,10.35,10.41,10.32,10.37,457700.0,8.8518,8.9031,8.8261,8.8689,457700.0
2010-01-26 12:30:00,10.37,10.44,10.37,10.43,588600.0,8.8689,8.9288,8.8689,8.9202,588600.0
2010-01-26 13:00:00,10.42,10.42,10.32,10.32,629900.0,8.9117,8.9117,8.8261,8.8261,629900.0
2010-01-26 13:30:00,10.32,10.38,10.32,10.37,364500.0,8.8261,8.8775,8.8261,8.8689,364500.0
2010-01-26 14:00:00,10.36,10.39,10.32,10.32,307000.0,8.8603,8.886,8.8261,8.8261,307000.0
2010-01-26 14:30:00,10.33,10.35,10.3,10.33,509400.0,8.8347,8.8518,8.809,8.8347,509400.0
2010-01-26 15:00:00,10.33,10.37,10.3,10.3,483200.0,8.8347,8.8689,8.809,8.809,483200.0
2010-01-26 15:30:00,10.3,10.36,10.3,10.36,1637900.0,8.809,8.8603,8.809,8.8603,1637900.0
2010-01-27 09:30:00,10.31,10.31,10.18,10.2,426500.0,8.8176,8.8176,8.7064,8.7235,426500.0
2010-01-27 10:00:00,10.2,10.23,10.05,10.12,811500.0,8.7235,8.7492,8.5952,8.6551,811500.0
2010-01-27 10:30:00,10.12,10.16,10.05,10.12,884600.0,8.6551,8.6893,8.5952,8.6551,884600.0
2010-01-27 11:00:00,10.12,10.21,10.08,10.11,737400.0,8.6551,8.7321,8.6209,8.6465,737400.0
2010-01-27 11:30:00,10.11,10.29,10.11,10.29,648400.0,8.6465,8.8005,8.6465,8.8005,648400.0
2010-01-27 12:00:00,10.29,10.37,10.26,10.27,593500.0,8.8005,8.8689,8.7748,8.7834,593500.0
2010-01-27 12:30:00,10.27,10.29,10.21,10.22,533600.0,8.7834,8.8005,8.7321,8.7406,533600.0
2010-01-27 13:00:00,10.21,10.24,10.15,10.15,613100.0,8.7321,8.7577,8.6807,8.6807,613100.0
2010-01-27 13:30:00,10.15,10.19,10.11,10.12,263900.0,8.6807,8.715,8.6465,8.6551,263900.0
2010-01-27 14:00:00,10.12,10.18,10.07,10.1,720000.0,8.6551,8.7064,8.6123,8.638,720000.0
2010-01-27 14:30:00,10.1,10.22,10.09,10.16,1156200.0,8.638,8.7406,8.6294,8.6893,1156200.0
2010-01-27 15:00:00,10.16,10.25,10.15,10.23,1018900.0,8.6893,8.7663,8.6807,8.7492,1018900.0
2010-01-27 15:30:00,10.23,10.37,10.23,10.32,2532400.0,8.7492,8.8689,8.7492,8.8261,2532400.0
2010-01-28 09:30:00,10.4,10.58,10.31,10.45,983500.0,8.8946,9.0485,8.8176,8.9373,983500.0
2010-01-28 10:00:00,10.46,10.47,10.3,10.37,651000.0,8.9459,8.9544,8.809,8.8689,651000.0
2010-01-28 10:30:00,10.37,10.4,10.27,10.29,421700.0,8.8689,8.8946,8.7834,8.8005,421700.0
2010-01-28 11:00:00,10.29,10.31,10.24,10.26,610700.0,8.8005,8.8176,8.7577,8.7748,610700.0
2010-01-28 11:30:00,10.25,10.28,10.21,10.26,550600.0,8.7663,8.7919,8.7321,8.7748,550600.0
2010-01-28 12:00:00,10.26,10.28,10.18,10.22,538700.0,8.7748,8.7919,8.7064,8.7406,538700.0
2010-01-28 12:30:00,10.22,10.29,10.17,10.29,312500.0,8.7406,8.8005,8.6979,8.8005,312500.0
2010-01-28 13:00:00,10.29,10.35,10.26,10.35,459400.0,8.8005,8.8518,8.7748,8.8518,459400.0
2010-01-28 13:30:00,10.36,10.47,10.35,10.43,576000.0,8.8603,8.9544,8.8518,8.9202,576000.0
2010-01-28 14:00:00,10.43,10.48,10.4,10.48,634100.0,8.9202,8.963,8.8946,8.963,634100.0
2010-01-28 14:30:00,10.48,10.59,10.45,10.54,1029800.0,8.963,9.0571,8.9373,9.0143,1029800.0
2010-01-28 15:00:00,10.54,10.64,10.52,10.64,1124600.0,9.0143,9.0998,8.9972,9.0998,1124600.0
2010-01-28 15:30:00,10.63,10.65,10.53,10.56,2026200.0,9.0913,9.1084,9.0057,9.0314,2026200.0
2010-01-29 09:30:00,10.61,10.65,10.5,10.62,600400.0,9.0742,9.1084,8.9801,9.0827,600400.0
2010-01-29 10:00:00,10.61,10.75,10.61,10.73,1120100.0,9.0742,9.1939,9.0742,9.1768,1120100.0
2010-01-29 10:30:00,10.74,10.83,10.69,10.76,1045000.0,9.1853,9.2623,9.1426,9.2024,1045000.0
2010-01-29 11:00:00,10.76,10.8,10.7,10.71,694900.0,9.2024,9.2367,9.1511,9.1597,694900.0
2010-01-29 11:30:00,10.71,10.71,10.62,10.62,706100.0,9.1597,9.1597,9.0827,9.0827,706100.0
2010-01-29 12:00:00,10.62,10.76,10.62,10.76,444200.0,9.0827,9.2024,9.0827,9.2024,444200.0
2010-01-29 12:30:00,10.76,10.77,10.73,10.77,536400.0,9.2024,9.211,9.1768,9.211,536400.0
2010-01-29 13:00:00,10.77,10.79,10.73,10.79,371200.0,9.211,9.2281,9.1768,9.2281,371200.0
2010-01-29 13:30:00,10.79,10.8,10.7,10.71,392400.0,9.2281,9.2367,9.1511,9.1597,392400.0
2010-01-29 14:00:00,10.71,10.74,10.68,10.72,489300.0,9.1597,9.1853,9.134,9.1682,489300.0
2010-01-29 14:30:00,10.73,10.73,10.6,10.62,602800.0,9.1768,9.1768,9.0656,9.0827,602800.0
2010-01-29 15:00:00,10.62,10.63,10.52,10.58,1008700.0,9.0827,9.0913,8.9972,9.0485,1008700.0
2010-01-29 15:30:00,10.59,10.6,10.52,10.52,1542900.0,9.0571,9.0656,8.9972,8.9972,1542900.0
2010-02-01 09:30:00,10.52,10.56,10.39,10.43,620000.0,8.9972,9.0314,8.886,8.9202,620000.0
2010-02-01 10:00:00,10.44,10.53,10.41,10.44,1021600.0,8.9288,9.0057,8.9031,8.9288,1021600.0
2010-02-01 10:30:00,10.44,10.45,10.35,10.35,633400.0,8.9288,8.9373,8.8518,8.8518,633400.0
2010-02-01 11:00:00,10.35,10.48,10.34,10.46,918600.0,8.8518,8.963,8.8432,8.9459,918600.0
2010-02-01 11:30:00,10.46,10.48,10.43,10.47,410100.0,8.9459,8.963,8.9202,8.9544,410100.0
2010-02-01 12:00:00,10.47,10.47,10.44,10.44,196400.0,8.9544,8.9544,8.9288,8.9288,196400.0
2010-02-01 12:30:00,10.44,10.47,10.41,10.43,358700.0,8.9288,8.9544,8.9031,8.9202,358700.0
2010-02-01 13:00:00,10.44,10.48,10.42,10.45,273900.0,8.9288,8.963,8.9117,8.9373,273900.0
2010-02-01 13:30:00,10.44,10.48,10.43,10.46,315100.0,8.9288,8.963,8.9202,8.9459,315100.0
2010-02-01 14:00:00,10.46,10.51,10.45,10.5,301900.0,8.9459,8.9886,8.9373,8.9801,301900.0
2010-02-01 14:30:00,10.51,10.53,10.48,10.5,285200.0,8.9886,9.0057,8.963,8.9801,285200.0
2010-02-01 15:00:00,10.5,10.55,10.5,10.53,404500.0,8.9801,9.0228,8.9801,9.0057,404500.0
2010-02-01 15:30:00,10.52,10.57,10.49,10.54,873700.0,8.9972,9.0399,8.9715,9.0143,873700.0
2010-02-02 09:30:00,10.82,11.1,10.81,11.06,1503700.0,9.2538,9.4932,9.2452,9.459,1503700.0
2010-02-02 10:00:00,11.06,11.23,11.02,11.2,1253400.0,9.459,9.6044,9.4248,9.5788,1253400.0
2010-02-02 10:30:00,11.19,11.24,11.09,11.1,1237000.0,9.5702,9.613,9.4847,9.4932,1237000.0
2010-02-02 11:00:00,11.1,11.16,11.02,11.04,1001600.0,9.4932,9.5445,9.4248,9.4419,1001600.0
2010-02-02 11:30:00,11.04,11.17,11.02,11.15,415600.0,9.4419,9.5531,9.4248,9.536,415600.0
2010-02-02 12:00:00,11.15,11.2,11.13,11.17,373000.0,9.536,9.5788,9.5189,9.5531,373000.0
2010-02-02 12:30:00,11.16,11.29,11.16,11.29,568000.0,9.5445,9.6557,9.5445,9.6557,568000.0
2010-02-02 13:00:00,11.29,11.33,11.24,11.3,523100.0,9.6557,9.6899,9.613,9.6643,523100.0
2010-02-02 13:30:00,11.3,11.36,11.28,11.29,494400.0,9.6643,9.7156,9.6472,9.6557,494400.0
2010-02-02 14:00:00,11.29,11.3,11.23,11.25,603100.0,9.6557,9.6643,9.6044,9.6215,603100.0
2010-02-02 14:30:00,11.25,11.32,11.24,11.29,539300.0,9.6215,9.6814,9.613,9.6557,539300.0
2010-02-02 15:00:00,11.3,11.32,11.26,11.32,489100.0,9.6643,9.6814,9.6301,9.6814,489100.0
2010-02-02 15:30:00,11.32,11.41,11.31,11.37,1529400.0,9.6814,9.7584,9.6728,9.7241,1529400.0
2010-02-03 09:30:00,11.71,11.79,11.4,11.45,1348900.0,10.0149,10.0833,9.7498,9.7926,1348900.0
2010-02-03 10:00:00,11.44,11.44,11.28,11.31,1004500.0,9.784,9.784,9.6472,9.6728,1004500.0
2010-02-03 10:30:00,11.31,11.35,11.23,11.29,618300.0,9.6728,9.707,9.6044,9.6557,618300.0
2010-02-03 11:00:00,11.29,11.38,11.27,11.35,552600.0,9.6557,9.7327,9.6386,9.707,552600.0
2010-02-03 11:30:00,11.35,11.39,11.27,11.28,553500.0,9.707,9.7413,9.6386,9.6472,553500.0
2010-02-03 12:00:00,11.28,11.32,11.24,11.29,289400.0,9.6472,9.6814,9.613,9.6557,289400.0
2010-02-03 12:30:00,11.29,11.38,11.29,11.35,371100.0,9.6557,9.7327,9.6557,9.707,371100.0
2010-02-03 13:00:00,11.36,11.45,11.35,11.4,462100.0,9.7156,9.7926,9.707,9.7498,462100.0
2010-02-03 13:30:00,11.39,11.41,11.31,11.36,223600.0,9.7413,9.7584,9.6728,9.7156,223600.0
2010-02-03 14:00:00,11.36,11.38,11.32,11.36,328500.0,9.7156,9.7327,9.6814,9.7156,328500.0
2010-02-03 14:30:00,11.35,11.38,11.29,11.29,376100.0,9.707,9.7327,9.6557,9.6557,376100.0
2010-02-03 15:00:00,11.3,11.38,11.3,11.35,861000.0,9.6643,9.7327,9.6643,9.707,861000.0
2010-02-03 15:30:00,11.35,11.41,11.33,11.37,1291500.0,9.707,9.7584,9.6899,9.7241,1291500.0
2010-02-04 09:30:00,11.22,11.25,11.05,11.05,825800.0,9.5959,9.6215,9.4505,9.4505,825800.0
2010-02-04 10:00:00,11.06,11.15,11.02,11.02,652600.0,9.459,9.536,9.4248,9.4248,652600.0
2010-02-04 10:30:00,11.02,11.08,11.01,11.03,778200.0,9.4248,9.4761,9.4163,9.4334,778200.0
2010-02-04 11:00:00,11.03,11.17,11.02,11.14,514600.0,9.4334,9.5531,9.4248,9.5274,514600.0
2010-02-04 11:30:00,11.14,11.15,11.04,11.09,305300.0,9.5274,9.536,9.4419,9.4847,305300.0
2010-02-04 12:00:00,11.09,11.14,11.07,11.11,279700.0,9.4847,9.5274,9.4676,9.5018,279700.0
2010-02-04 12:30:00,11.11,11.12,11.05,11.07,231900.0,9.5018,9.5103,9.4505,9.4676,231900.0
2010-02-04 13:00:00,11.08,11.1,11.03,11.05,322500.0,9.4761,9.4932,9.4334,9.4505,322500.0
2010-02-04 13:30:00,11.05,11.06,10.97,10.98,520800.0,9.4505,9.459,9.382,9.3906,520800.0
2010-02-04 14:00:00,10.98,11.06,10.93,11.03,628300.0,9.3906,9.459,9.3478,9.4334,628300.0
2010-02-04 14:30:00,11.03,11.07,11.01,11.02,273200.0,9.4334,9.4676,9.4163,9.4248,273200.0
2010-02-04 15:00:00,11.03,11.04,10.92,10.92,669300.0,9.4334,9.4419,9.3393,9.3393,669300.0
2010-02-04 15:30:00,10.92,10.98,10.89,10.91,1142000.0,9.3393,9.3906,9.3136,9.3307,1142000.0
2010-02-05 09:30:00,10.9,10.95,10.67,10.69,1110200.0,9.3222,9.3649,9.1255,9.1426,1110200.0
2010-02-05 10:00:00,10.7,10.78,10.57,10.75,1214800.0,9.1511,9.2196,9.0399,9.1939,1214800.0
2010-02-05 10:30:00,10.75,10.88,10.74,10.8,597200.0,9.1939,9.3051,9.1853,9.2367,597200.0
2010-02-05 11:00:00,10.8,10.82,10.74,10.74,312800.0,9.2367,9.2538,9.1853,9.1853,312800.0
2010-02-05 11:30:00,10.73,10.78,10.69,10.74,578900.0,9.1768,9.2196,9.1426,9.1853,578900.0
2010-02-05 12:00:00,10.74,10.77,10.69,10.73,364600.0,9.1853,9.211,9.1426,9.1768,364600.0
2010-02-05 12:30:00,10.73,10.75,10.67,10.74,357300.0,9.1768,9.1939,9.1255,9.1853,357300.0
2010-02-05 13:00:00,10.75,10.76,10.6,10.6,573100.0,9.1939,9.2024,9.0656,9.0656,573100.0
2010-02-05 13:30:00,10.6,10.62,10.52,10.55,890200.0,9.0656,9.0827,8.9972,9.0228,890200.0
2010-02-05 14:00:00,10.55,10.61,10.53,10.61,774400.0,9.0228,9.0742,9.0057,9.0742,774400.0
2010-02-05 14:30:00,10.61,10.62,10.57,10.6,909000.0,9.0742,9.0827,9.0399,9.0656,909000.0
2010-02-05 15:00:00,10.61,10.78,10.6,10.75,1207800.0,9.0742,9.2196,9.0656,9.1939,1207800.0
2010-02-05 15:30:00,10.75,10.91,10.73,10.88,1806000.0,9.1939,9.3307,9.1768,9.3051,1806000.0
2010-02-08 09:30:00,10.92,11.04,10.7,11.0,677700.0,9.3393,9.4419,9.1511,9.4077,677700.0
2010-02-08 10:00:00,11.0,11.16,10.98,11.07,741500.0,9.4077,9.5445,9.3906,9.4676,741500.0
2010-02-08 10:30:00,11.08,11.29,11.06,11.28,754500.0,9.4761,9.6557,9.459,9.6472,754500.0
2010-02-08 11:00:00,11.27,11.39,11.26,11.33,823600.0,9.6386,9.7413,9.6301,9.6899,823600.0
2010-02-08 11:30:00,11.33,11.36,11.24,11.35,781900.0,9.6899,9.7156,9.613,9.707,781900.0
2010-02-08 12:00:00,11.36,11.44,11.3,11.43,818100.0,9.7156,9.784,9.6643,9.7755,818100.0
2010-02-08 12:30:00,11.44,11.46,11.36,11.39,478700.0,9.784,9.8011,9.7156,9.7413,478700.0
2010-02-08 13:00:00,11.38,11.38,11.23,11.3,642500.0,9.7327,9.7327,9.6044,9.6643,642500.0
2010-02-08 13:30:00,11.3,11.35,11.3,11.32,522200.0,9.6643,9.707,9.6643,9.6814,522200.0
2010-02-08 14:00:00,11.31,11.37,11.28,11.31,450000.0,9.6728,9.7241,9.6472,9.6728,450000.0
2010-02-08 14:30:00,11.31,11.31,11.2,11.2,442700.0,9.6728,9.6728,9.5788,9.5788,442700.0
2010-02-08 15:00:00,11.21,11.25,11.12,11.13,632000.0,9.5873,9.6215,9.5103,9.5189,632000.0
2010-02-08 15:30:00,11.13,11.19,11.11,11.14,1911200.0,9.5189,9.5702,9.5018,9.5274,1911200.0
2010-02-09 09:30:00,11.07,11.25,10.65,10.91,2535600.0,9.4676,9.6215,9.1084,9.3307,2535600.0
2010-02-09 10:00:00,10.9,10.97,10.75,10.85,1695800.0,9.3222,9.382,9.1939,9.2794,1695800.0
2010-02-09 10:30:00,10.85,10.87,10.63,10.71,1474800.0,9.2794,9.2965,9.0913,9.1597,1474800.0
2010-02-09 11:00:00,10.71,10.74,10.63,10.7,1144200.0,9.1597,9.1853,9.0913,9.1511,1144200.0
2010-02-09 11:30:00,10.71,10.93,10.67,10.86,1559700.0,9.1597,9.3478,9.1255,9.288,1559700.0
2010-02-09 12:00:00,10.85,11.03,10.8,10.97,1184000.0,9.2794,9.4334,9.2367,9.382,1184000.0
2010-02-09 12:30:00,10.98,11.01,10.84,10.84,1435900.0,9.3906,9.4163,9.2709,9.2709,1435900.0
2010-02-09 13:00:00,10.85,10.9,10.78,10.79,478000.0,9.2794,9.3222,9.2196,9.2281,478000.0
2010-02-09 13:30:00,10.79,10.93,10.78,10.85,490100.0,9.2281,9.3478,9.2196,9.2794,490100.0
2010-02-09 14:00:00,10.86,10.91,10.85,10.88,418900.0,9.288,9.3307,9.2794,9.3051,418900.0
2010-02-09 14:30:00,10.88,10.92,10.85,10.9,639700.0,9.3051,9.3393,9.2794,9.3222,639700.0
2010-02-09 15:00:00,10.9,11.07,10.9,11.05,1107800.0,9.3222,9.4676,9.3222,9.4505,1107800.0
2010-02-09 15:30:00,11.05,11.14,10.97,11.05,2865200.0,9.4505,9.5274,9.382,9.4505,2865200.0
2010-02-10 09:30:00,11.03,11.18,10.89,11.11,1274700.0,9.4334,9.5616,9.3136,9.5018,1274700.0
2010-02-10 10:00:00,11.11,11.11,10.84,10.9,1885900.0,9.5018,9.5018,9.2709,9.3222,1885900.0
2010-02-10 10:30:00,10.9,11.18,10.88,11.17,1131500.0,9.3222,9.5616,9.3051,9.5531,1131500.0
2010-02-10 11:00:00,11.17,11.21,11.06,11.09,2138600.0,9.5531,9.5873,9.459,9.4847,2138600.0
2010-02-10 11:30:00,11.09,11.16,11.0,11.09,718300.0,9.4847,9.5445,9.4077,9.4847,718300.0
2010-02-10 12:00:00,11.09,11.23,11.04,11.23,562700.0,9.4847,9.6044,9.4419,9.6044,562700.0
2010-02-10 12:30:00,11.24,11.26,11.18,11.25,407300.0,9.613,9.6301,9.5616,9.6215,407300.0
2010-02-10 13:00:00,11.25,11.37,11.21,11.35,442200.0,9.6215,9.7241,9.5873,9.707,442200.0
2010-02-10 13:30:00,11.35,11.36,11.26,11.27,1009700.0,9.707,9.7156,9.6301,9.6386,1009700.0
2010-02-10 14:00:00,11.27,11.32,11.23,11.23,661700.0,9.6386,9.6814,9.6044,9.6044,661700.0
2010-02-10 14:30:00,11.23,11.3,11.23,11.29,531000.0,9.6044,9.6643,9.6044,9.6557,531000.0
2010-02-10 15:00:00,11.29,11.31,11.28,11.3,1044900.0,9.6557,9.6728,9.6472,9.6643,1044900.0
2010-02-10 15:30:00,11.29,11.3,11.22,11.24,1497000.0,9.6557,9.6643,9.5959,9.613,1497000.0
2010-02-11 09:30:00,11.2,11.42,11.14,11.39,574300.0,9.5788,9.7669,9.5274,9.7413,574300.0
2010-02-11 10:00:00,11.38,11.49,11.36,11.49,749200.0,9.7327,9.8268,9.7156,9.8268,749200.0
2010-02-11 10:30:00,11.48,11.6,11.46,11.57,707000.0,9.8182,9.9209,9.8011,9.8952,707000.0
2010-02-11 11:00:00,11.56,11.67,11.56,11.66,847700.0,9.8866,9.9807,9.8866,9.9722,847700.0
2010-02-11 11:30:00,11.67,11.7,11.62,11.66,600500.0,9.9807,10.0064,9.938,9.9722,600500.0
2010-02-11 12:00:00,11.66,11.69,11.62,11.69,410800.0,9.9722,9.9978,9.938,9.9978,410800.0
2010-02-11 12:30:00,11.69,11.72,11.67,11.69,379300.0,9.9978,10.0235,9.9807,9.9978,379300.0
2010-02-11 13:00:00,11.69,11.69,11.62,11.63,461500.0,9.9978,9.9978,9.938,9.9465,461500.0
2010-02-11 13:30:00,11.64,11.69,11.63,11.68,413400.0,9.9551,9.9978,9.9465,9.9893,413400.0
2010-02-11 14:00:00,11.67,11.7,11.65,11.69,408000.0,9.9807,10.0064,9.9636,9.9978,408000.0
2010-02-11 14:30:00,11.69,11.73,11.67,11.69,722700.0,9.9978,10.032,9.9807,9.9978,722700.0
2010-02-11 15:00:00,11.68,11.74,11.68,11.73,792800.0,9.9893,10.0406,9.9893,10.032,792800.0
2010-02-11 15:30:00,11.73,11.75,11.7,11.73,1288200.0,10.032,10.0491,10.0064,10.032,1288200.0
2010-02-12 09:30:00,11.54,11.75,11.48,11.74,838500.0,9.8695,10.0491,9.8182,10.0406,838500.0
2010-02-12 10:00:00,11.73,11.8,11.64,11.69,984500.0,10.032,10.0919,9.9551,9.9978,984500.0
2010-02-12 10:30:00,11.7,11.75,11.63,11.65,647100.0,10.0064,10.0491,9.9465,9.9636,647100.0
2010-02-12 11:00:00,11.65,11.72,11.62,11.69,428600.0,9.9636,10.0235,9.938,9.9978,428600.0
2010-02-12 11:30:00,11.69,11.75,11.69,11.71,216800.0,9.9978,10.0491,9.9978,10.0149,216800.0
2010-02-12 12:00:00,11.72,11.79,11.71,11.75,313000.0,10.0235,10.0833,10.0149,10.0491,313000.0
2010-02-12 12:30:00,11.76,11.77,11.7,11.74,451300.0,10.0577,10.0662,10.0064,10.0406,451300.0
2010-02-12 13:00:00,11.73,11.74,11.67,11.68,409100.0,10.032,10.0406,9.9807,9.9893,409100.0
2010-02-12 13:30:00,11.68,11.72,11.64,11.71,363800.0,9.9893,10.0235,9.9551,10.0149,363800.0
2010-02-12 14:00:00,11.72,11.78,11.7,11.75,323600.0,10.0235,10.0748,10.0064,10.0491,323600.0
2010-02-12 14:30:00,11.75,11.75,11.69,11.72,197100.0,10.0491,10.0491,9.9978,10.0235,197100.0
2010-02-12 15:00:00,11.71,11.73,11.68,11.71,329800.0,10.0149,10.032,9.9893,10.0149,329800.0
2010-02-12 15:30:00,11.71,11.75,11.68,11.74,603000.0,10.0149,10.0491,9.9893,10.0406,603000.0
2010-02-16 09:30:00,11.46,11.61,11.27,11.4,1208500.0,9.8011,9.9294,9.6386,9.7498,1208500.0
2010-02-16 10:00:00,11.4,11.5,11.38,11.48,1232400.0,9.7498,9.8353,9.7327,9.8182,1232400.0
2010-02-16 10:30:00,11.48,11.58,11.47,11.52,978300.0,9.8182,9.9037,9.8097,9.8524,978300.0
2010-02-16 11:00:00,11.53,11.55,11.51,11.52,306300.0,9.861,9.8781,9.8439,9.8524,306300.0
2010-02-16 11:30:00,11.53,11.55,11.47,11.49,458600.0,9.861,9.8781,9.8097,9.8268,458600.0
2010-02-16 12:00:00,11.49,11.51,11.46,11.5,277400.0,9.8268,9.8439,9.8011,9.8353,277400.0
2010-02-16 12:30:00,11.5,11.55,11.49,11.52,292400.0,9.8353,9.8781,9.8268,9.8524,292400.0
2010-02-16 13:00:00,11.53,11.55,11.51,11.52,436300.0,9.861,9.8781,9.8439,9.8524,436300.0
2010-02-16 13:30:00,11.52,11.53,11.5,11.51,322600.0,9.8524,9.861,9.8353,9.8439,322600.0
2010-02-16 14:00:00,11.52,11.58,11.52,11.57,249200.0,9.8524,9.9037,9.8524,9.8952,249200.0
2010-02-16 14:30:00,11.56,11.58,11.54,11.54,341800.0,9.8866,9.9037,9.8695,9.8695,341800.0
2010-02-16 15:00:00,11.54,11.6,11.54,11.6,323100.0,9.8695,9.9209,9.8695,9.9209,323100.0
2010-02-16 15:30:00,11.6,11.66,11.59,11.65,1048800.0,9.9209,9.9722,9.9123,9.9636,1048800.0
2010-02-17 09:30:00,11.73,11.82,11.63,11.72,986200.0,10.032,10.109,9.9465,10.0235,986200.0
2010-02-17 10:00:00,11.72,11.77,11.62,11.75,1043800.0,10.0235,10.0662,9.938,10.0491,1043800.0
2010-02-17 10:30:00,11.75,11.76,11.55,11.55,579300.0,10.0491,10.0577,9.8781,9.8781,579300.0
2010-02-17 11:00:00,11.54,11.58,11.41,11.44,1133500.0,9.8695,9.9037,9.7584,9.784,1133500.0
2010-02-17 11:30:00,11.43,11.54,11.42,11.54,410500.0,9.7755,9.8695,9.7669,9.8695,410500.0
2010-02-17 12:00:00,11.54,11.58,11.53,11.57,160600.0,9.8695,9.9037,9.861,9.8952,160600.0
2010-02-17 12:30:00,11.57,11.59,11.56,11.59,91100.0,9.8952,9.9123,9.8866,9.9123,91100.0
2010-02-17 13:00:00,11.59,11.59,11.58,11.58,121700.0,9.9123,9.9123,9.9037,9.9037,121700.0
2010-02-17 13:30:00,11.58,11.59,11.58,11.58,168500.0,9.9037,9.9123,9.9037,9.9037,168500.0
2010-02-17 14:00:00,11.58,11.59,11.56,11.57,436200.0,9.9037,9.9123,9.8866,9.8952,436200.0
2010-02-17 14:30:00,11.58,11.59,11.57,11.58,205900.0,9.9037,9.9123,9.8952,9.9037,205900.0
2010-02-17 15:00:00,11.58,11.58,11.57,11.58,219000.0,9.9037,9.9037,9.8952,9.9037,219000.0
2010-02-17 15:30:00,11.58,11.63,11.57,11.59,723100.0,9.9037,9.9465,9.8952,9.9123,723100.0
2010-02-18 09:30:00,11.62,11.62,11.45,11.57,453200.0,9.938,9.938,9.7926,9.8952,453200.0
2010-02-18 10:00:00,11.56,11.59,11.4,11.42,522400.0,9.8866,9.9123,9.7498,9.7669,522400.0
2010-02-18 10:30:00,11.43,11.5,11.39,11.44,414800.0,9.7755,9.8353,9.7413,9.784,414800.0
2010-02-18 11:00:00,11.44,11.5,11.43,11.43,317300.0,9.784,9.8353,9.7755,9.7755,317300.0
2010-02-18 11:30:00,11.43,11.48,11.42,11.42,162000.0,9.7755,9.8182,9.7669,9.7669,162000.0
2010-02-18 12:00:00,11.43,11.45,11.41,11.43,116800.0,9.7755,9.7926,9.7584,9.7755,116800.0
2010-02-18 12:30:00,11.43,11.43,11.37,11.4,300800.0,9.7755,9.7755,9.7241,9.7498,300800.0
2010-02-18 13:00:00,11.4,11.44,11.39,11.42,228600.0,9.7498,9.784,9.7413,9.7669,228600.0
2010-02-18 13:30:00,11.43,11.47,11.43,11.46,166400.0,9.7755,9.8097,9.7755,9.8011,166400.0
2010-02-18 14:00:00,11.46,11.49,11.44,11.49,248900.0,9.8011,9.8268,9.784,9.8268,248900.0
2010-02-18 14:30:00,11.49,11.5,11.44,11.44,241400.0,9.8268,9.8353,9.784,9.784,241400.0
2010-02-18 15:00:00,11.45,11.46,11.41,11.42,377100.0,9.7926,9.8011,9.7584,9.7669,377100.0
2010-02-18 15:30:00,11.43,11.49,11.42,11.48,588000.0,9.7755,9.8268,9.7669,9.8182,588000.0
2010-02-19 09:30:00,11.43,11.58,11.43,11.44,701400.0,9.7755,9.9037,9.7755,9.784,701400.0
2010-02-19 10:00:00,11.45,11.47,11.38,11.47,394300.0,9.7926,9.8097,9.7327,9.8097,394300.0
2010-02-19 10:30:00,11.47,11.51,11.44,11.5,255800.0,9.8097,9.8439,9.784,9.8353,255800.0
2010-02-19 11:00:00,11.5,11.51,11.41,11.41,360500.0,9.8353,9.8439,9.7584,9.7584,360500.0
2010-02-19 11:30:00,11.41,11.46,11.4,11.43,303200.0,9.7584,9.8011,9.7498,9.7755,303200.0
2010-02-19 12:00:00,11.43,11.54,11.42,11.52,482100.0,9.7755,9.8695,9.7669,9.8524,482100.0
2010-02-19 12:30:00,11.52,11.53,11.44,11.48,401000.0,9.8524,9.861,9.784,9.8182,401000.0
2010-02-19 13:00:00,11.47,11.48,11.45,11.45,162900.0,9.8097,9.8182,9.7926,9.7926,162900.0
2010-02-19 13:30:00,11.45,11.47,11.43,11.44,427100.0,9.7926,9.8097,9.7755,9.784,427100.0
2010-02-19 14:00:00,11.44,11.45,11.41,11.41,252100.0,9.784,9.7926,9.7584,9.7584,252100.0
2010-02-19 14:30:00,11.41,11.42,11.39,11.39,260800.0,9.7584,9.7669,9.7413,9.7413,260800.0
2010-02-19 15:00:00,11.39,11.4,11.35,11.36,430400.0,9.7413,9.7498,9.707,9.7156,430400.0
2010-02-19 15:30:00,11.36,11.44,11.35,11.42,689600.0,9.7156,9.784,9.707,9.7669,689600.0
2010-02-22 09:30:00,11.44,11.59,11.43,11.49,560800.0,9.784,9.9123,9.7755,9.8268,560800.0
2010-02-22 10:00:00,11.48,11.49,11.4,11.45,582700.0,9.8182,9.8268,9.7498,9.7926,582700.0
2010-02-22 10:30:00,11.45,11.46,11.33,11.35,388900.0,9.7926,9.8011,9.6899,9.707,388900.0
2010-02-22 11:00:00,11.35,11.37,11.32,11.32,411500.0,9.707,9.7241,9.6814,9.6814,411500.0
2010-02-22 11:30:00,11.33,11.35,11.26,11.3,315100.0,9.6899,9.707,9.6301,9.6643,315100.0
2010-02-22 12:00:00,11.3,11.36,11.29,11.34,179200.0,9.6643,9.7156,9.6557,9.6985,179200.0
2010-02-22 12:30:00,11.34,11.38,11.34,11.38,109400.0,9.6985,9.7327,9.6985,9.7327,109400.0
2010-02-22 13:00:00,11.38,11.39,11.34,11.34,188400.0,9.7327,9.7413,9.6985,9.6985,188400.0
2010-02-22 13:30:00,11.33,11.37,11.32,11.34,174800.0,9.6899,9.7241,9.6814,9.6985,174800.0
2010-02-22 14:00:00,11.33,11.35,11.32,11.35,149000.0,9.6899,9.707,9.6814,9.707,149000.0
2010-02-22 14:30:00,11.34,11.35,11.32,11.34,160900.0,9.6985,9.707,9.6814,9.6985,160900.0
2010-02-22 15:00:00,11.33,11.39,11.33,11.38,213200.0,9.6899,9.7413,9.6899,9.7327,213200.0
2010-02-22 15:30:00,11.37,11.39,11.35,11.37,806900.0,9.7241,9.7413,9.707,9.7241,806900.0
2010-02-23 09:30:00,11.4,11.48,11.29,11.3,494800.0,9.7498,9.8182,9.6557,9.6643,494800.0
2010-02-23 10:00:00,11.3,11.31,11.07,11.15,895500.0,9.6643,9.6728,9.4676,9.536,895500.0
2010-02-23 10:30:00,11.14,11.15,11.04,11.06,608600.0,9.5274,9.536,9.4419,9.459,608600.0
2010-02-23 11:00:00,11.06,11.09,10.97,11.06,623100.0,9.459,9.4847,9.382,9.459,623100.0
2010-02-23 11:30:00,11.05,11.06,11.03,11.03,261800.0,9.4505,9.459,9.4334,9.4334,261800.0
2010-02-23 12:00:00,11.03,11.04,10.91,10.91,307700.0,9.4334,9.4419,9.3307,9.3307,307700.0
2010-02-23 12:30:00,10.91,10.93,10.88,10.89,397100.0,9.3307,9.3478,9.3051,9.3136,397100.0
2010-02-23 13:00:00,10.88,10.93,10.86,10.93,395900.0,9.3051,9.3478,9.288,9.3478,395900.0
2010-02-23 13:30:00,10.93,10.94,10.88,10.89,265100.0,9.3478,9.3564,9.3051,9.3136,265100.0
2010-02-23 14:00:00,10.9,10.93,10.85,10.93,388500.0,9.3222,9.3478,9.2794,9.3478,388500.0
2010-02-23 14:30:00,10.93,11.02,10.91,10.99,359100.0,9.3478,9.4248,9.3307,9.3992,359100.0
2010-02-23 15:00:00,11.0,11.01,10.97,11.01,228500.0,9.4077,9.4163,9.382,9.4163,228500.0
2010-02-23 15:30:00,11.0,11.01,10.96,10.97,970100.0,9.4077,9.4163,9.3735,9.382,970100.0
2010-02-24 09:30:00,11.04,11.1,10.75,10.75,1208300.0,9.4419,9.4932,9.1939,9.1939,1208300.0
2010-02-24 10:00:00,10.75,10.75,10.52,10.54,1462700.0,9.1939,9.1939,8.9972,9.0143,1462700.0
2010-02-24 10:30:00,10.53,10.62,10.5,10.57,1179300.0,9.0057,9.0827,8.9801,9.0399,1179300.0
2010-02-24 11:00:00,10.58,10.74,10.57,10.74,716600.0,9.0485,9.1853,9.0399,9.1853,716600.0
2010-02-24 11:30:00,10.74,10.79,10.7,10.77,472200.0,9.1853,9.2281,9.1511,9.211,472200.0
2010-02-24 12:00:00,10.78,10.81,10.75,10.81,305400.0,9.2196,9.2452,9.1939,9.2452,305400.0
2010-02-24 12:30:00,10.81,10.86,10.8,10.84,308700.0,9.2452,9.288,9.2367,9.2709,308700.0
2010-02-24 13:00:00,10.84,10.88,10.82,10.85,264200.0,9.2709,9.3051,9.2538,9.2794,264200.0
2010-02-24 13:30:00,10.85,10.85,10.75,10.78,411700.0,9.2794,9.2794,9.1939,9.2196,411700.0
2010-02-24 14:00:00,10.78,10.79,10.73,10.74,353500.0,9.2196,9.2281,9.1768,9.1853,353500.0
2010-02-24 14:30:00,10.74,10.75,10.67,10.71,493000.0,9.1853,9.1939,9.1255,9.1597,493000.0
2010-02-24 15:00:00,10.71,10.77,10.7,10.77,408100.0,9.1597,9.211,9.1511,9.211,408100.0
2010-02-24 15:30:00,10.77,10.82,10.76,10.8,1130400.0,9.211,9.2538,9.2024,9.2367,1130400.0
2010-02-25 09:30:00,10.57,10.75,10.51,10.56,616300.0,9.0399,9.1939,8.9886,9.0314,616300.0
2010-02-25 10:00:00,10.56,10.64,10.51,10.64,911200.0,9.0314,9.0998,8.9886,9.0998,911200.0
2010-02-25 10:30:00,10.63,10.64,10.57,10.61,286100.0,9.0913,9.0998,9.0399,9.0742,286100.0
2010-02-25 11:00:00,10.62,10.62,10.53,10.53,291400.0,9.0827,9.0827,9.0057,9.0057,291400.0
2010-02-25 11:30:00,10.53,10.54,10.5,10.51,269000.0,9.0057,9.0143,8.9801,8.9886,269000.0
2010-02-25 12:00:00,10.51,10.52,10.5,10.51,190000.0,8.9886,8.9972,8.9801,8.9886,190000.0
2010-02-25 12:30:00,10.51,10.53,10.5,10.5,230500.0,8.9886,9.0057,8.9801,8.9801,230500.0
2010-02-25 13:00:00,10.51,10.53,10.5,10.52,214000.0,8.9886,9.0057,8.9801,8.9972,214000.0
2010-02-25 13:30:00,10.51,10.64,10.51,10.64,499400.0,8.9886,9.0998,8.9886,9.0998,499400.0
2010-02-25 14:00:00,10.64,10.66,10.55,10.58,482700.0,9.0998,9.1169,9.0228,9.0485,482700.0
2010-02-25 14:30:00,10.58,10.64,10.57,10.63,279000.0,9.0485,9.0998,9.0399,9.0913,279000.0
2010-02-25 15:00:00,10.63,10.71,10.63,10.7,640800.0,9.0913,9.1597,9.0913,9.1511,640800.0
2010-02-25 15:30:00,10.7,10.72,10.68,10.69,1038600.0,9.1511,9.1682,9.134,9.1426,1038600.0
2010-02-26 09:30:00,10.69,10.77,10.51,10.51,640900.0,9.1426,9.211,8.9886,8.9886,640900.0
2010-02-26 10:00:00,10.51,10.63,10.45,10.63,743900.0,8.9886,9.0913,8.9373,9.0913,743900.0
2010-02-26 10:30:00,10.63,10.75,10.62,10.69,394600.0,9.0913,9.1939,9.0827,9.1426,394600.0
2010-02-26 11:00:00,10.7,10.84,10.69,10.81,388500.0,9.1511,9.2709,9.1426,9.2452,388500.0
2010-02-26 11:30:00,10.81,10.88,10.81,10.85,290800.0,9.2452,9.3051,9.2452,9.2794,290800.0
2010-02-26 12:00:00,10.86,10.86,10.77,10.8,264100.0,9.288,9.288,9.211,9.2367,264100.0
2010-02-26 12:30:00,10.8,10.83,10.78,10.8,222800.0,9.2367,9.2623,9.2196,9.2367,222800.0
2010-02-26 13:00:00,10.8,10.83,10.8,10.83,221500.0,9.2367,9.2623,9.2367,9.2623,221500.0
2010-02-26 13:30:00,10.83,10.85,10.8,10.82,381300.0,9.2623,9.2794,9.2367,9.2538,381300.0
2010-02-26 14:00:00,10.81,10.82,10.77,10.82,247400.0,9.2452,9.2538,9.211,9.2538,247400.0
2010-02-26 14:30:00,10.82,10.83,10.8,10.82,230300.0,9.2538,9.2623,9.2367,9.2538,230300.0
2010-02-26 15:00:00,10.82,10.87,10.8,10.83,509300.0,9.2538,9.2965,9.2367,9.2623,509300.0
2010-02-26 15:30:00,10.83,10.86,10.81,10.83,1203500.0,9.2623,9.288,9.2452,9.2623,1203500.0
2010-03-01 09:30:00,10.88,10.95,10.83,10.9,451100.0,9.3051,9.3649,9.2623,9.3222,451100.0
2010-03-01 10:00:00,10.89,10.93,10.85,10.9,315900.0,9.3136,9.3478,9.2794,9.3222,315900.0
2010-03-01 10:30:00,10.9,10.93,10.85,10.89,407200.0,9.3222,9.3478,9.2794,9.3136,407200.0
2010-03-01 11:00:00,10.89,10.93,10.88,10.91,210600.0,9.3136,9.3478,9.3051,9.3307,210600.0
2010-03-01 11:30:00,10.91,10.93,10.88,10.93,151400.0,9.3307,9.3478,9.3051,9.3478,151400.0
2010-03-01 12:00:00,10.92,10.96,10.91,10.96,193300.0,9.3393,9.3735,9.3307,9.3735,193300.0
2010-03-01 12:30:00,10.96,10.97,10.91,10.91,213500.0,9.3735,9.382,9.3307,9.3307,213500.0
2010-03-01 13:00:00,10.92,10.95,10.91,10.92,127500.0,9.3393,9.3649,9.3307,9.3393,127500.0
2010-03-01 13:30:00,10.93,10.95,10.92,10.95,110100.0,9.3478,9.3649,9.3393,9.3649,110100.0
2010-03-01 14:00:00,10.95,10.96,10.93,10.95,285600.0,9.3649,9.3735,9.3478,9.3649,285600.0
2010-03-01 14:30:00,10.95,10.95,10.87,10.89,438200.0,9.3649,9.3649,9.2965,9.3136,438200.0
2010-03-01 15:00:00,10.9,10.91,10.87,10.9,297900.0,9.3222,9.3307,9.2965,9.3222,297900.0
2010-03-01 15:30:00,10.9,11.02,10.89,10.93,591400.0,9.3222,9.4248,9.3136,9.3478,591400.0
2010-03-02 09:30:00,10.85,11.08,10.83,10.84,490700.0,9.2794,9.4761,9.2623,9.2709,490700.0
2010-03-02 10:00:00,10.83,10.88,10.79,10.8,278600.0,9.2623,9.3051,9.2281,9.2367,278600.0
2010-03-02 10:30:00,10.79,10.87,10.77,10.84,335300.0,9.2281,9.2965,9.211,9.2709,335300.0
2010-03-02 11:00:00,10.83,10.87,10.82,10.85,239900.0,9.2623,9.2965,9.2538,9.2794,239900.0
2010-03-02 11:30:00,10.84,10.85,10.78,10.79,313000.0,9.2709,9.2794,9.2196,9.2281,313000.0
2010-03-02 12:00:00,10.79,10.81,10.77,10.81,173700.0,9.2281,9.2452,9.211,9.2452,173700.0
2010-03-02 12:30:00,10.8,10.82,10.79,10.81,120900.0,9.2367,9.2538,9.2281,9.2452,120900.0
2010-03-02 13:00:00,10.82,10.84,10.78,10.78,156000.0,9.2538,9.2709,9.2196,9.2196,156000.0
2010-03-02 13:30:00,10.78,10.87,10.78,10.85,234600.0,9.2196,9.2965,9.2196,9.2794,234600.0
2010-03-02 14:00:00,10.86,10.87,10.79,10.8,334800.0,9.288,9.2965,9.2281,9.2367,334800.0
2010-03-02 14:30:00,10.8,10.81,10.77,10.79,233400.0,9.2367,9.2452,9.211,9.2281,233400.0
2010-03-02 15:00:00,10.78,10.83,10.78,10.78,260100.0,9.2196,9.2623,9.2196,9.2196,260100.0
2010-03-02 15:30:00,10.79,10.82,10.76,10.78,623100.0,9.2281,9.2538,9.2024,9.2196,623100.0
2010-03-03 09:30:00,10.77,10.9,10.77,10.78,352700.0,9.211,9.3222,9.211,9.2196,352700.0
2010-03-03 10:00:00,10.78,10.89,10.77,10.86,330500.0,9.2196,9.3136,9.211,9.288,330500.0
2010-03-03 10:30:00,10.86,11.01,10.85,10.97,507000.0,9.288,9.4163,9.2794,9.382,507000.0
2010-03-03 11:00:00,10.96,11.02,10.94,10.97,223600.0,9.3735,9.4248,9.3564,9.382,223600.0
2010-03-03 11:30:00,10.97,10.99,10.94,10.94,197300.0,9.382,9.3992,9.3564,9.3564,197300.0
2010-03-03 12:00:00,10.93,10.94,10.86,10.88,315500.0,9.3478,9.3564,9.288,9.3051,315500.0
2010-03-03 12:30:00,10.88,10.91,10.88,10.9,94700.0,9.3051,9.3307,9.3051,9.3222,94700.0
2010-03-03 13:00:00,10.9,10.99,10.9,10.98,271100.0,9.3222,9.3992,9.3222,9.3906,271100.0
2010-03-03 13:30:00,10.99,11.02,10.98,11.01,184400.0,9.3992,9.4248,9.3906,9.4163,184400.0
2010-03-03 14:00:00,11.01,11.01,10.94,10.94,232000.0,9.4163,9.4163,9.3564,9.3564,232000.0
2010-03-03 14:30:00,10.94,10.95,10.85,10.9,250600.0,9.3564,9.3649,9.2794,9.3222,250600.0
2010-03-03 15:00:00,10.9,10.94,10.88,10.94,252600.0,9.3222,9.3564,9.3051,9.3564,252600.0
2010-03-03 15:30:00,10.94,10.97,10.93,10.94,549500.0,9.3564,9.382,9.3478,9.3564,549500.0
2010-03-04 09:30:00,10.91,11.06,10.86,11.06,315800.0,9.3307,9.459,9.288,9.459,315800.0
2010-03-04 10:00:00,11.06,11.06,10.91,10.95,384400.0,9.459,9.459,9.3307,9.3649,384400.0
2010-03-04 10:30:00,10.95,10.96,10.85,10.86,318400.0,9.3649,9.3735,9.2794,9.288,318400.0
2010-03-04 11:00:00,10.86,10.91,10.82,10.89,299700.0,9.288,9.3307,9.2538,9.3136,299700.0
2010-03-04 11:30:00,10.89,10.9,10.85,10.86,58000.0,9.3136,9.3222,9.2794,9.288,58000.0
2010-03-04 12:00:00,10.85,10.86,10.82,10.82,77500.0,9.2794,9.288,9.2538,9.2538,77500.0
2010-03-04 12:30:00,10.83,10.84,10.81,10.81,65400.0,9.2623,9.2709,9.2452,9.2452,65400.0
2010-03-04 13:00:00,10.81,10.82,10.81,10.81,89200.0,9.2452,9.2538,9.2452,9.2452,89200.0
2010-03-04 13:30:00,10.82,10.82,10.8,10.81,209200.0,9.2538,9.2538,9.2367,9.2452,209200.0
2010-03-04 14:00:00,10.82,10.82,10.81,10.82,94500.0,9.2538,9.2538,9.2452,9.2538,94500.0
2010-03-04 14:30:00,10.82,10.84,10.79,10.79,500900.0,9.2538,9.2709,9.2281,9.2281,500900.0
2010-03-04 15:00:00,10.79,10.84,10.79,10.84,256900.0,9.2281,9.2709,9.2281,9.2709,256900.0
2010-03-04 15:30:00,10.84,10.89,10.82,10.86,439400.0,9.2709,9.3136,9.2538,9.288,439400.0
2010-03-05 09:30:00,11.01,11.11,10.88,11.07,471400.0,9.4163,9.5018,9.3051,9.4676,471400.0
2010-03-05 10:00:00,11.07,11.15,11.05,11.15,354500.0,9.4676,9.536,9.4505,9.536,354500.0
2010-03-05 10:30:00,11.15,11.15,11.06,11.07,253100.0,9.536,9.536,9.459,9.4676,253100.0
2010-03-05 11:00:00,11.07,11.17,11.07,11.16,419800.0,9.4676,9.5531,9.4676,9.5445,419800.0
2010-03-05 11:30:00,11.16,11.2,11.15,11.16,393400.0,9.5445,9.5788,9.536,9.5445,393400.0
2010-03-05 12:00:00,11.16,11.17,11.11,11.15,265100.0,9.5445,9.5531,9.5018,9.536,265100.0
2010-03-05 12:30:00,11.15,11.17,11.14,11.16,181600.0,9.536,9.5531,9.5274,9.5445,181600.0
2010-03-05 13:00:00,11.15,11.2,11.15,11.18,262400.0,9.536,9.5788,9.536,9.5616,262400.0
2010-03-05 13:30:00,11.17,11.18,11.13,11.15,242300.0,9.5531,9.5616,9.5189,9.536,242300.0
2010-03-05 14:00:00,11.15,11.19,11.14,11.17,262500.0,9.536,9.5702,9.5274,9.5531,262500.0
2010-03-05 14:30:00,11.17,11.23,11.17,11.21,349100.0,9.5531,9.6044,9.5531,9.5873,349100.0
2010-03-05 15:00:00,11.21,11.22,11.16,11.17,316600.0,9.5873,9.5959,9.5445,9.5531,316600.0
2010-03-05 15:30:00,11.17,11.27,11.17,11.23,1011600.0,9.5531,9.6386,9.5531,9.6044,1011600.0
2010-03-08 09:30:00,11.2,11.35,11.15,11.21,479900.0,9.5788,9.707,9.536,9.5873,479900.0
2010-03-08 10:00:00,11.22,11.28,11.2,11.27,304900.0,9.5959,9.6472,9.5788,9.6386,304900.0
2010-03-08 10:30:00,11.27,11.28,11.2,11.28,304400.0,9.6386,9.6472,9.5788,9.6472,304400.0
2010-03-08 11:00:00,11.27,11.36,11.27,11.35,512800.0,9.6386,9.7156,9.6386,9.707,512800.0
2010-03-08 11:30:00,11.35,11.41,11.31,11.4,507800.0,9.707,9.7584,9.6728,9.7498,507800.0
2010-03-08 12:00:00,11.41,11.41,11.36,11.39,328300.0,9.7584,9.7584,9.7156,9.7413,328300.0
2010-03-08 12:30:00,11.39,11.45,11.37,11.45,330700.0,9.7413,9.7926,9.7241,9.7926,330700.0
2010-03-08 13:00:00,11.45,11.49,11.43,11.45,428500.0,9.7926,9.8268,9.7755,9.7926,428500.0
2010-03-08 13:30:00,11.45,11.46,11.44,11.45,357400.0,9.7926,9.8011,9.784,9.7926,357400.0
2010-03-08 14:00:00,11.45,11.46,11.44,11.45,193700.0,9.7926,9.8011,9.784,9.7926,193700.0
2010-03-08 14:30:00,11.45,11.46,11.38,11.4,478400.0,9.7926,9.8011,9.7327,9.7498,478400.0
2010-03-08 15:00:00,11.4,11.44,11.4,11.43,238900.0,9.7498,9.784,9.7498,9.7755,238900.0
2010-03-08 15:30:00,11.43,11.49,11.42,11.43,1209500.0,9.7755,9.8268,9.7669,9.7755,1209500.0
2010-03-09 09:30:00,11.34,11.45,11.32,11.39,442700.0,9.6985,9.7926,9.6814,9.7413,442700.0
2010-03-09 10:00:00,11.38,11.48,11.36,11.46,409900.0,9.7327,9.8182,9.7156,9.8011,409900.0
2010-03-09 10:30:00,11.47,11.49,11.42,11.44,266200.0,9.8097,9.8268,9.7669,9.784,266200.0
2010-03-09 11:00:00,11.44,11.48,11.42,11.48,232400.0,9.784,9.8182,9.7669,9.8182,232400.0
2010-03-09 11:30:00,11.48,11.49,11.47,11.49,243300.0,9.8182,9.8268,9.8097,9.8268,243300.0
2010-03-09 12:00:00,11.49,11.52,11.48,11.51,249500.0,9.8268,9.8524,9.8182,9.8439,249500.0
2010-03-09 12:30:00,11.52,11.6,11.52,11.6,234400.0,9.8524,9.9209,9.8524,9.9209,234400.0
2010-03-09 13:00:00,11.6,11.62,11.59,11.6,239400.0,9.9209,9.938,9.9123,9.9209,239400.0
2010-03-09 13:30:00,11.6,11.61,11.59,11.61,175900.0,9.9209,9.9294,9.9123,9.9294,175900.0
2010-03-09 14:00:00,11.61,11.61,11.58,11.6,199300.0,9.9294,9.9294,9.9037,9.9209,199300.0
2010-03-09 14:30:00,11.6,11.63,11.57,11.58,505700.0,9.9209,9.9465,9.8952,9.9037,505700.0
2010-03-09 15:00:00,11.58,11.6,11.5,11.52,572500.0,9.9037,9.9209,9.8353,9.8524,572500.0
2010-03-09 15:30:00,11.51,11.53,11.49,11.5,887900.0,9.8439,9.861,9.8268,9.8353,887900.0
2010-03-10 09:30:00,11.5,11.61,11.44,11.54,484600.0,9.8353,9.9294,9.784,9.8695,484600.0
2010-03-10 10:00:00,11.54,11.61,11.5,11.54,355600.0,9.8695,9.9294,9.8353,9.8695,355600.0
2010-03-10 10:30:00,11.54,11.57,11.49,11.54,538000.0,9.8695,9.8952,9.8268,9.8695,538000.0
2010-03-10 11:00:00,11.53,11.6,11.49,11.51,592600.0,9.861,9.9209,9.8268,9.8439,592600.0
2010-03-10 11:30:00,11.51,11.52,11.47,11.49,471100.0,9.8439,9.8524,9.8097,9.8268,471100.0
2010-03-10 12:00:00,11.48,11.51,11.38,11.39,499400.0,9.8182,9.8439,9.7327,9.7413,499400.0
2010-03-10 12:30:00,11.38,11.42,11.33,11.41,597900.0,9.7327,9.7669,9.6899,9.7584,597900.0
2010-03-10 13:00:00,11.41,11.41,11.3,11.3,380500.0,9.7584,9.7584,9.6643,9.6643,380500.0
2010-03-10 13:30:00,11.31,11.31,11.28,11.29,299700.0,9.6728,9.6728,9.6472,9.6557,299700.0
2010-03-10 14:00:00,11.3,11.35,11.29,11.32,321200.0,9.6643,9.707,9.6557,9.6814,321200.0
2010-03-10 14:30:00,11.31,11.33,11.27,11.27,250900.0,9.6728,9.6899,9.6386,9.6386,250900.0
2010-03-10 15:00:00,11.27,11.35,11.27,11.32,375600.0,9.6386,9.707,9.6386,9.6814,375600.0
2010-03-10 15:30:00,11.31,11.36,11.3,11.35,562700.0,9.6728,9.7156,9.6643,9.707,562700.0
2010-03-11 09:30:00,11.33,11.33,11.13,11.16,405300.0,9.6899,9.6899,9.5189,9.5445,405300.0
2010-03-11 10:00:00,11.16,11.22,11.15,11.21,308800.0,9.5445,9.5959,9.536,9.5873,308800.0
2010-03-11 10:30:00,11.21,11.3,11.21,11.28,253500.0,9.5873,9.6643,9.5873,9.6472,253500.0
2010-03-11 11:00:00,11.28,11.28,11.2,11.2,358300.0,9.6472,9.6472,9.5788,9.5788,358300.0
2010-03-11 11:30:00,11.2,11.21,11.1,11.15,353300.0,9.5788,9.5873,9.4932,9.536,353300.0
2010-03-11 12:00:00,11.15,11.15,11.1,11.11,247800.0,9.536,9.536,9.4932,9.5018,247800.0
2010-03-11 12:30:00,11.11,11.13,11.09,11.13,244400.0,9.5018,9.5189,9.4847,9.5189,244400.0
2010-03-11 13:00:00,11.13,11.15,11.1,11.11,198800.0,9.5189,9.536,9.4932,9.5018,198800.0
2010-03-11 13:30:00,11.11,11.13,11.1,11.12,198200.0,9.5018,9.5189,9.4932,9.5103,198200.0
2010-03-11 14:00:00,11.13,11.18,11.13,11.17,293400.0,9.5189,9.5616,9.5189,9.5531,293400.0
2010-03-11 14:30:00,11.17,11.26,11.16,11.25,388400.0,9.5531,9.6301,9.5445,9.6215,388400.0
2010-03-11 15:00:00,11.26,11.42,11.24,11.42,778800.0,9.6301,9.7669,9.613,9.7669,778800.0
2010-03-11 15:30:00,11.42,11.42,11.35,11.4,687700.0,9.7669,9.7669,9.707,9.7498,687700.0
2010-03-12 09:30:00,11.49,11.49,11.24,11.35,508400.0,9.8268,9.8268,9.613,9.707,508400.0
2010-03-12 10:00:00,11.36,11.36,11.19,11.22,511600.0,9.7156,9.7156,9.5702,9.5959,511600.0
2010-03-12 10:30:00,11.22,11.23,11.16,11.18,375100.0,9.5959,9.6044,9.5445,9.5616,375100.0
2010-03-12 11:00:00,11.18,11.25,11.16,11.24,354500.0,9.5616,9.6215,9.5445,9.613,354500.0
2010-03-12 11:30:00,11.24,11.28,11.21,11.22,224000.0,9.613,9.6472,9.5873,9.5959,224000.0
2010-03-12 12:00:00,11.22,11.26,11.21,11.24,198500.0,9.5959,9.6301,9.5873,9.613,198500.0
2010-03-12 12:30:00,11.24,11.25,11.2,11.24,246800.0,9.613,9.6215,9.5788,9.613,246800.0
2010-03-12 13:00:00,11.24,11.25,11.21,11.22,367300.0,9.613,9.6215,9.5873,9.5959,367300.0
2010-03-12 13:30:00,11.22,11.24,11.2,11.24,172900.0,9.5959,9.613,9.5788,9.613,172900.0
2010-03-12 14:00:00,11.24,11.26,11.19,11.19,282300.0,9.613,9.6301,9.5702,9.5702,282300.0
2010-03-12 14:30:00,11.2,11.21,11.15,11.19,382700.0,9.5788,9.5873,9.536,9.5702,382700.0
2010-03-12 15:00:00,11.19,11.24,11.18,11.18,443900.0,9.5702,9.613,9.5616,9.5616,443900.0
2010-03-12 15:30:00,11.18,11.22,11.17,11.21,594700.0,9.5616,9.5959,9.5531,9.5873,594700.0
2010-03-15 09:30:00,11.2,11.27,11.16,11.16,287300.0,9.5788,9.6386,9.5445,9.5445,287300.0
2010-03-15 10:00:00,11.17,11.23,11.12,11.19,291800.0,9.5531,9.6044,9.5103,9.5702,291800.0
2010-03-15 10:30:00,11.19,11.2,11.08,11.09,273000.0,9.5702,9.5788,9.4761,9.4847,273000.0
2010-03-15 11:00:00,11.09,11.1,11.03,11.06,283000.0,9.4847,9.4932,9.4334,9.459,283000.0
2010-03-15 11:30:00,11.06,11.08,11.03,11.07,160100.0,9.459,9.4761,9.4334,9.4676,160100.0
2010-03-15 12:00:00,11.07,11.08,11.03,11.06,173800.0,9.4676,9.4761,9.4334,9.459,173800.0
2010-03-15 12:30:00,11.06,11.1,11.05,11.06,142500.0,9.459,9.4932,9.4505,9.459,142500.0
2010-03-15 13:00:00,11.05,11.06,11.03,11.04,89700.0,9.4505,9.459,9.4334,9.4419,89700.0
2010-03-15 13:30:00,11.05,11.07,11.02,11.04,160400.0,9.4505,9.4676,9.4248,9.4419,160400.0
2010-03-15 14:00:00,11.04,11.05,10.98,11.0,247300.0,9.4419,9.4505,9.3906,9.4077,247300.0
2010-03-15 14:30:00,11.0,11.0,10.97,11.0,281900.0,9.4077,9.4077,9.382,9.4077,281900.0
2010-03-15 15:00:00,11.0,11.1,11.0,11.1,286700.0,9.4077,9.4932,9.4077,9.4932,286700.0
2010-03-15 15:30:00,11.1,11.13,11.05,11.09,694200.0,9.4932,9.5189,9.4505,9.4847,694200.0
2010-03-16 09:30:00,11.11,11.22,11.1,11.14,347100.0,9.5018,9.5959,9.4932,9.5274,347100.0
2010-03-16 10:00:00,11.13,11.14,11.05,11.08,237300.0,9.5189,9.5274,9.4505,9.4761,237300.0
2010-03-16 10:30:00,11.08,11.27,11.05,11.25,558200.0,9.4761,9.6386,9.4505,9.6215,558200.0
2010-03-16 11:00:00,11.25,11.38,11.22,11.37,531300.0,9.6215,9.7327,9.5959,9.7241,531300.0
2010-03-16 11:30:00,11.36,11.4,11.34,11.37,191500.0,9.7156,9.7498,9.6985,9.7241,191500.0
2010-03-16 12:00:00,11.37,11.38,11.3,11.31,153400.0,9.7241,9.7327,9.6643,9.6728,153400.0
2010-03-16 12:30:00,11.31,11.35,11.3,11.33,223600.0,9.6728,9.707,9.6643,9.6899,223600.0
2010-03-16 13:00:00,11.32,11.38,11.32,11.37,290400.0,9.6814,9.7327,9.6814,9.7241,290400.0
2010-03-16 13:30:00,11.38,11.5,11.37,11.42,756100.0,9.7327,9.8353,9.7241,9.7669,756100.0
2010-03-16 14:00:00,11.42,11.48,11.37,11.43,262000.0,9.7669,9.8182,9.7241,9.7755,262000.0
2010-03-16 14:30:00,11.42,11.44,11.32,11.37,347400.0,9.7669,9.784,9.6814,9.7241,347400.0
2010-03-16 15:00:00,11.37,11.44,11.35,11.41,305800.0,9.7241,9.784,9.707,9.7584,305800.0
2010-03-16 15:30:00,11.41,11.44,11.35,11.4,1156900.0,9.7584,9.784,9.707,9.7498,1156900.0
2010-03-17 09:30:00,11.44,11.5,11.39,11.47,325700.0,9.784,9.8353,9.7413,9.8097,325700.0
2010-03-17 10:00:00,11.48,11.55,11.45,11.54,670600.0,9.8182,9.8781,9.7926,9.8695,670600.0
2010-03-17 10:30:00,11.53,11.55,11.48,11.51,355900.0,9.861,9.8781,9.8182,9.8439,355900.0
2010-03-17 11:00:00,11.52,11.55,11.51,11.53,250200.0,9.8524,9.8781,9.8439,9.861,250200.0
2010-03-17 11:30:00,11.54,11.57,11.53,11.54,341700.0,9.8695,9.8952,9.861,9.8695,341700.0
2010-03-17 12:00:00,11.54,11.56,11.45,11.46,287400.0,9.8695,9.8866,9.7926,9.8011,287400.0
2010-03-17 12:30:00,11.46,11.48,11.4,11.41,263400.0,9.8011,9.8182,9.7498,9.7584,263400.0
2010-03-17 13:00:00,11.41,11.47,11.41,11.45,169700.0,9.7584,9.8097,9.7584,9.7926,169700.0
2010-03-17 13:30:00,11.45,11.51,11.44,11.49,215700.0,9.7926,9.8439,9.784,9.8268,215700.0
2010-03-17 14:00:00,11.48,11.5,11.45,11.47,307800.0,9.8182,9.8353,9.7926,9.8097,307800.0
2010-03-17 14:30:00,11.48,11.49,11.39,11.45,568900.0,9.8182,9.8268,9.7413,9.7926,568900.0
2010-03-17 15:00:00,11.44,11.5,11.43,11.46,558000.0,9.784,9.8353,9.7755,9.8011,558000.0
2010-03-17 15:30:00,11.47,11.49,11.44,11.46,820300.0,9.8097,9.8268,9.784,9.8011,820300.0
2010-03-18 09:30:00,11.48,11.6,11.43,11.56,267100.0,9.8182,9.9209,9.7755,9.8866,267100.0
2010-03-18 10:00:00,11.57,11.57,11.47,11.51,213000.0,9.8952,9.8952,9.8097,9.8439,213000.0
2010-03-18 10:30:00,11.51,11.52,11.47,11.47,172600.0,9.8439,9.8524,9.8097,9.8097,172600.0
2010-03-18 11:00:00,11.48,11.52,11.46,11.47,231400.0,9.8182,9.8524,9.8011,9.8097,231400.0
2010-03-18 11:30:00,11.47,11.49,11.39,11.44,318900.0,9.8097,9.8268,9.7413,9.784,318900.0
2010-03-18 12:00:00,11.44,11.47,11.42,11.44,405900.0,9.784,9.8097,9.7669,9.784,405900.0
2010-03-18 12:30:00,11.45,11.46,11.4,11.45,161600.0,9.7926,9.8011,9.7498,9.7926,161600.0
2010-03-18 13:00:00,11.45,11.49,11.45,11.48,204900.0,9.7926,9.8268,9.7926,9.8182,204900.0
2010-03-18 13:30:00,11.49,11.49,11.48,11.48,226800.0,9.8268,9.8268,9.8182,9.8182,226800.0
2010-03-18 14:00:00,11.48,11.51,11.47,11.49,420000.0,9.8182,9.8439,9.8097,9.8268,420000.0
2010-03-18 14:30:00,11.49,11.52,11.48,11.5,382700.0,9.8268,9.8524,9.8182,9.8353,382700.0
2010-03-18 15:00:00,11.5,11.51,11.47,11.5,388500.0,9.8353,9.8439,9.8097,9.8353,388500.0
2010-03-18 15:30:00,11.5,11.54,11.49,11.51,904000.0,9.8353,9.8695,9.8268,9.8439,904000.0
2010-03-19 09:30:00,11.39,11.65,11.32,11.58,1221100.0,9.7413,9.9636,9.6814,9.9037,1221100.0
2010-03-19 10:00:00,11.59,11.59,11.42,11.44,533900.0,9.9123,9.9123,9.7669,9.784,533900.0
2010-03-19 10:30:00,11.43,11.44,11.39,11.39,384400.0,9.7755,9.784,9.7413,9.7413,384400.0
2010-03-19 11:00:00,11.39,11.41,11.36,11.39,384000.0,9.7413,9.7584,9.7156,9.7413,384000.0
2010-03-19 11:30:00,11.39,11.45,11.38,11.45,400100.0,9.7413,9.7926,9.7327,9.7926,400100.0
2010-03-19 12:00:00,11.44,11.45,11.43,11.44,194100.0,9.784,9.7926,9.7755,9.784,194100.0
2010-03-19 12:30:00,11.44,11.45,11.4,11.4,114300.0,9.784,9.7926,9.7498,9.7498,114300.0
2010-03-19 13:00:00,11.41,11.41,11.39,11.41,131600.0,9.7584,9.7584,9.7413,9.7584,131600.0
2010-03-19 13:30:00,11.41,11.41,11.33,11.34,243800.0,9.7584,9.7584,9.6899,9.6985,243800.0
2010-03-19 14:00:00,11.34,11.36,11.33,11.34,281500.0,9.6985,9.7156,9.6899,9.6985,281500.0
2010-03-19 14:30:00,11.35,11.35,11.22,11.22,584100.0,9.707,9.707,9.5959,9.5959,584100.0
2010-03-19 15:00:00,11.22,11.3,11.22,11.28,514100.0,9.5959,9.6643,9.5959,9.6472,514100.0
2010-03-19 15:30:00,11.27,11.27,11.19,11.21,2313400.0,9.6386,9.6386,9.5702,9.5873,2313400.0
2010-03-22 09:30:00,11.15,11.27,11.06,11.19,796600.0,9.536,9.6386,9.459,9.5702,796600.0
2010-03-22 10:00:00,11.19,11.4,11.19,11.4,488100.0,9.5702,9.7498,9.5702,9.7498,488100.0
2010-03-22 10:30:00,11.4,11.45,11.36,11.43,526000.0,9.7498,9.7926,9.7156,9.7755,526000.0
2010-03-22 11:00:00,11.43,11.47,11.4,11.41,304900.0,9.7755,9.8097,9.7498,9.7584,304900.0
2010-03-22 11:30:00,11.41,11.46,11.32,11.45,518800.0,9.7584,9.8011,9.6814,9.7926,518800.0
2010-03-22 12:00:00,11.45,11.45,11.38,11.41,286200.0,9.7926,9.7926,9.7327,9.7584,286200.0
2010-03-22 12:30:00,11.42,11.48,11.4,11.48,217300.0,9.7669,9.8182,9.7498,9.8182,217300.0
2010-03-22 13:00:00,11.48,11.52,11.47,11.5,434600.0,9.8182,9.8524,9.8097,9.8353,434600.0
2010-03-22 13:30:00,11.5,11.52,11.47,11.47,348900.0,9.8353,9.8524,9.8097,9.8097,348900.0
2010-03-22 14:00:00,11.47,11.47,11.4,11.43,375800.0,9.8097,9.8097,9.7498,9.7755,375800.0
2010-03-22 14:30:00,11.43,11.47,11.41,11.42,544400.0,9.7755,9.8097,9.7584,9.7669,544400.0
2010-03-22 15:00:00,11.43,11.48,11.42,11.47,415500.0,9.7755,9.8182,9.7669,9.8097,415500.0
2010-03-22 15:30:00,11.47,11.51,11.46,11.48,1012300.0,9.8097,9.8439,9.8011,9.8182,1012300.0
2010-03-23 09:30:00,11.51,11.53,11.34,11.39,546300.0,9.8439,9.861,9.6985,9.7413,546300.0
2010-03-23 10:00:00,11.38,11.52,11.38,11.51,450000.0,9.7327,9.8524,9.7327,9.8439,450000.0
2010-03-23 10:30:00,11.5,11.51,11.36,11.38,404200.0,9.8353,9.8439,9.7156,9.7327,404200.0
2010-03-23 11:00:00,11.38,11.38,11.22,11.26,933600.0,9.7327,9.7327,9.5959,9.6301,933600.0
2010-03-23 11:30:00,11.26,11.27,11.22,11.24,729100.0,9.6301,9.6386,9.5959,9.613,729100.0
2010-03-23 12:00:00,11.24,11.25,11.21,11.23,322300.0,9.613,9.6215,9.5873,9.6044,322300.0
2010-03-23 12:30:00,11.23,11.25,11.2,11.22,234200.0,9.6044,9.6215,9.5788,9.5959,234200.0
2010-03-23 13:00:00,11.22,11.28,11.21,11.28,230300.0,9.5959,9.6472,9.5873,9.6472,230300.0
2010-03-23 13:30:00,11.28,11.3,11.26,11.26,245700.0,9.6472,9.6643,9.6301,9.6301,245700.0
2010-03-23 14:00:00,11.25,11.32,11.23,11.31,315600.0,9.6215,9.6814,9.6044,9.6728,315600.0
2010-03-23 14:30:00,11.32,11.36,11.3,11.32,621400.0,9.6814,9.7156,9.6643,9.6814,621400.0
2010-03-23 15:00:00,11.32,11.43,11.3,11.42,660600.0,9.6814,9.7755,9.6643,9.7669,660600.0
2010-03-23 15:30:00,11.43,11.48,11.4,11.46,1314300.0,9.7755,9.8182,9.7498,9.8011,1314300.0
2010-03-24 09:30:00,11.57,11.69,11.52,11.59,763200.0,9.8952,9.9978,9.8524,9.9123,763200.0
2010-03-24 10:00:00,11.6,11.65,11.5,11.56,976600.0,9.9209,9.9636,9.8353,9.8866,976600.0
2010-03-24 10:30:00,11.55,11.69,11.54,11.65,973900.0,9.8781,9.9978,9.8695,9.9636,973900.0
2010-03-24 11:00:00,11.65,11.68,11.52,11.6,731200.0,9.9636,9.9893,9.8524,9.9209,731200.0
2010-03-24 11:30:00,11.6,11.7,11.59,11.7,437000.0,9.9209,10.0064,9.9123,10.0064,437000.0
2010-03-24 12:00:00,11.7,11.75,11.69,11.74,421100.0,10.0064,10.0491,9.9978,10.0406,421100.0
2010-03-24 12:30:00,11.74,11.81,11.73,11.77,462900.0,10.0406,10.1005,10.032,10.0662,462900.0
2010-03-24 13:00:00,11.77,11.77,11.69,11.7,440200.0,10.0662,10.0662,9.9978,10.0064,440200.0
2010-03-24 13:30:00,11.71,11.73,11.64,11.65,506000.0,10.0149,10.032,9.9551,9.9636,506000.0
2010-03-24 14:00:00,11.65,11.7,11.63,11.68,687300.0,9.9636,10.0064,9.9465,9.9893,687300.0
2010-03-24 14:30:00,11.68,11.7,11.58,11.61,489100.0,9.9893,10.0064,9.9037,9.9294,489100.0
2010-03-24 15:00:00,11.61,11.63,11.59,11.62,694600.0,9.9294,9.9465,9.9123,9.938,694600.0
2010-03-24 15:30:00,11.61,11.68,11.61,11.66,1373400.0,9.9294,9.9893,9.9294,9.9722,1373400.0
2010-03-25 09:30:00,11.78,11.88,11.71,11.81,564900.0,10.0748,10.1603,10.0149,10.1005,564900.0
2010-03-25 10:00:00,11.81,11.84,11.77,11.77,475800.0,10.1005,10.1261,10.0662,10.0662,475800.0
2010-03-25 10:30:00,11.77,11.83,11.75,11.81,436900.0,10.0662,10.1176,10.0491,10.1005,436900.0
2010-03-25 11:00:00,11.81,11.82,11.76,11.82,327600.0,10.1005,10.109,10.0577,10.109,327600.0
2010-03-25 11:30:00,11.82,11.86,11.81,11.85,267900.0,10.109,10.1432,10.1005,10.1347,267900.0
2010-03-25 12:00:00,11.85,11.9,11.82,11.83,487300.0,10.1347,10.1774,10.109,10.1176,487300.0
2010-03-25 12:30:00,11.84,11.91,11.82,11.91,380300.0,10.1261,10.186,10.109,10.186,380300.0
2010-03-25 13:00:00,11.9,11.91,11.87,11.87,187900.0,10.1774,10.186,10.1518,10.1518,187900.0
2010-03-25 13:30:00,11.87,11.87,11.77,11.78,533900.0,10.1518,10.1518,10.0662,10.0748,533900.0
2010-03-25 14:00:00,11.78,11.83,11.74,11.75,355400.0,10.0748,10.1176,10.0406,10.0491,355400.0
2010-03-25 14:30:00,11.75,11.78,11.68,11.68,387800.0,10.0491,10.0748,9.9893,9.9893,387800.0
2010-03-25 15:00:00,11.68,11.8,11.68,11.75,503500.0,9.9893,10.0919,9.9893,10.0491,503500.0
2010-03-25 15:30:00,11.76,11.77,11.59,11.6,1403700.0,10.0577,10.0662,9.9123,9.9209,1403700.0
2010-03-26 09:30:00,11.65,11.81,11.64,11.76,534100.0,9.9636,10.1005,9.9551,10.0577,534100.0
2010-03-26 10:00:00,11.77,11.87,11.75,11.86,542600.0,10.0662,10.1518,10.0491,10.1432,542600.0
2010-03-26 10:30:00,11.86,11.89,11.77,11.8,444100.0,10.1432,10.1689,10.0662,10.0919,444100.0
2010-03-26 11:00:00,11.81,11.84,11.78,11.8,442800.0,10.1005,10.1261,10.0748,10.0919,442800.0
2010-03-26 11:30:00,11.8,11.83,11.76,11.82,269300.0,10.0919,10.1176,10.0577,10.109,269300.0
2010-03-26 12:00:00,11.82,11.9,11.81,11.83,379000.0,10.109,10.1774,10.1005,10.1176,379000.0
2010-03-26 12:30:00,11.82,11.83,11.72,11.76,283700.0,10.109,10.1176,10.0235,10.0577,283700.0
2010-03-26 13:00:00,11.75,11.76,11.63,11.69,452800.0,10.0491,10.0577,9.9465,9.9978,452800.0
2010-03-26 13:30:00,11.69,11.69,11.63,11.65,281600.0,9.9978,9.9978,9.9465,9.9636,281600.0
2010-03-26 14:00:00,11.64,11.68,11.61,11.66,480500.0,9.9551,9.9893,9.9294,9.9722,480500.0
2010-03-26 14:30:00,11.67,11.69,11.62,11.63,449300.0,9.9807,9.9978,9.938,9.9465,449300.0
2010-03-26 15:00:00,11.63,11.71,11.6,11.7,685500.0,9.9465,10.0149,9.9209,10.0064,685500.0
2010-03-26 15:30:00,11.7,11.75,11.67,11.73,752900.0,10.0064,10.0491,9.9807,10.032,752900.0
2010-03-29 09:30:00,11.76,11.79,11.66,11.66,492900.0,10.0577,10.0833,9.9722,9.9722,492900.0
2010-03-29 10:00:00,11.67,11.68,11.56,11.63,562800.0,9.9807,9.9893,9.8866,9.9465,562800.0
2010-03-29 10:30:00,11.63,11.63,11.52,11.56,327500.0,9.9465,9.9465,9.8524,9.8866,327500.0
2010-03-29 11:00:00,11.56,11.61,11.55,11.59,236200.0,9.8866,9.9294,9.8781,9.9123,236200.0
2010-03-29 11:30:00,11.6,11.67,11.6,11.66,258400.0,9.9209,9.9807,9.9209,9.9722,258400.0
2010-03-29 12:00:00,11.67,11.69,11.64,11.65,246600.0,9.9807,9.9978,9.9551,9.9636,246600.0
2010-03-29 12:30:00,11.64,11.66,11.59,11.59,108600.0,9.9551,9.9722,9.9123,9.9123,108600.0
2010-03-29 13:00:00,11.6,11.63,11.57,11.57,124000.0,9.9209,9.9465,9.8952,9.8952,124000.0
2010-03-29 13:30:00,11.57,11.59,11.54,11.58,149700.0,9.8952,9.9123,9.8695,9.9037,149700.0
2010-03-29 14:00:00,11.58,11.59,11.5,11.51,311100.0,9.9037,9.9123,9.8353,9.8439,311100.0
2010-03-29 14:30:00,11.51,11.56,11.5,11.56,149300.0,9.8439,9.8866,9.8353,9.8866,149300.0
2010-03-29 15:00:00,11.56,11.61,11.55,11.59,397500.0,9.8866,9.9294,9.8781,9.9123,397500.0
2010-03-29 15:30:00,11.6,11.61,11.58,11.61,498800.0,9.9209,9.9294,9.9037,9.9294,498800.0
2010-03-30 09:30:00,11.6,11.72,11.54,11.69,287300.0,9.9209,10.0235,9.8695,9.9978,287300.0
2010-03-30 10:00:00,11.7,11.78,11.68,11.69,532200.0,10.0064,10.0748,9.9893,9.9978,532200.0
2010-03-30 10:30:00,11.68,11.71,11.6,11.6,226500.0,9.9893,10.0149,9.9209,9.9209,226500.0
2010-03-30 11:00:00,11.6,11.6,11.49,11.54,400400.0,9.9209,9.9209,9.8268,9.8695,400400.0
2010-03-30 11:30:00,11.55,11.57,11.5,11.52,149600.0,9.8781,9.8952,9.8353,9.8524,149600.0
2010-03-30 12:00:00,11.53,11.55,11.49,11.49,216700.0,9.861,9.8781,9.8268,9.8268,216700.0
2010-03-30 12:30:00,11.49,11.52,11.48,11.51,132200.0,9.8268,9.8524,9.8182,9.8439,132200.0
2010-03-30 13:00:00,11.51,11.51,11.42,11.44,322500.0,9.8439,9.8439,9.7669,9.784,322500.0
2010-03-30 13:30:00,11.45,11.45,11.39,11.4,300000.0,9.7926,9.7926,9.7413,9.7498,300000.0
2010-03-30 14:00:00,11.41,11.44,11.39,11.4,288700.0,9.7584,9.784,9.7413,9.7498,288700.0
2010-03-30 14:30:00,11.41,11.46,11.4,11.42,254800.0,9.7584,9.8011,9.7498,9.7669,254800.0
2010-03-30 15:00:00,11.42,11.43,11.4,11.42,238000.0,9.7669,9.7755,9.7498,9.7669,238000.0
2010-03-30 15:30:00,11.41,11.44,11.4,11.42,643600.0,9.7584,9.784,9.7498,9.7669,643600.0
2010-03-31 09:30:00,11.4,11.46,11.3,11.38,442100.0,9.7498,9.8011,9.6643,9.7327,442100.0
2010-03-31 10:00:00,11.38,11.45,11.36,11.43,388700.0,9.7327,9.7926,9.7156,9.7755,388700.0
2010-03-31 10:30:00,11.43,11.43,11.32,11.36,234200.0,9.7755,9.7755,9.6814,9.7156,234200.0
2010-03-31 11:00:00,11.35,11.36,11.3,11.34,294600.0,9.707,9.7156,9.6643,9.6985,294600.0
2010-03-31 11:30:00,11.34,11.39,11.34,11.36,178500.0,9.6985,9.7413,9.6985,9.7156,178500.0
2010-03-31 12:00:00,11.36,11.36,11.29,11.32,329100.0,9.7156,9.7156,9.6557,9.6814,329100.0
2010-03-31 12:30:00,11.32,11.33,11.24,11.27,256300.0,9.6814,9.6899,9.613,9.6386,256300.0
2010-03-31 13:00:00,11.27,11.28,11.23,11.26,194100.0,9.6386,9.6472,9.6044,9.6301,194100.0
2010-03-31 13:30:00,11.25,11.31,11.22,11.29,431200.0,9.6215,9.6728,9.5959,9.6557,431200.0
2010-03-31 14:00:00,11.29,11.33,11.29,11.32,263000.0,9.6557,9.6899,9.6557,9.6814,263000.0
2010-03-31 14:30:00,11.33,11.35,11.27,11.29,453600.0,9.6899,9.707,9.6386,9.6557,453600.0
2010-03-31 15:00:00,11.29,11.31,11.25,11.3,447200.0,9.6557,9.6728,9.6215,9.6643,447200.0
2010-03-31 15:30:00,11.3,11.31,11.23,11.25,976900.0,9.6643,9.6728,9.6044,9.6215,976900.0
2010-04-01 09:30:00,11.37,11.46,11.3,11.34,405400.0,9.7241,9.8011,9.6643,9.6985,405400.0
2010-04-01 10:00:00,11.34,11.38,11.24,11.26,518300.0,9.6985,9.7327,9.613,9.6301,518300.0
2010-04-01 10:30:00,11.26,11.28,11.21,11.26,376700.0,9.6301,9.6472,9.5873,9.6301,376700.0
2010-04-01 11:00:00,11.26,11.28,11.18,11.25,288800.0,9.6301,9.6472,9.5616,9.6215,288800.0
2010-04-01 11:30:00,11.25,11.26,11.22,11.22,189100.0,9.6215,9.6301,9.5959,9.5959,189100.0
2010-04-01 12:00:00,11.22,11.23,11.17,11.17,342100.0,9.5959,9.6044,9.5531,9.5531,342100.0
2010-04-01 12:30:00,11.18,11.21,11.17,11.2,355100.0,9.5616,9.5873,9.5531,9.5788,355100.0
2010-04-01 13:00:00,11.2,11.22,11.17,11.19,430100.0,9.5788,9.5959,9.5531,9.5702,430100.0
2010-04-01 13:30:00,11.19,11.25,11.16,11.17,289900.0,9.5702,9.6215,9.5445,9.5531,289900.0
2010-04-01 14:00:00,11.17,11.18,11.16,11.17,179600.0,9.5531,9.5616,9.5445,9.5531,179600.0
2010-04-01 14:30:00,11.16,11.17,11.1,11.12,438700.0,9.5445,9.5531,9.4932,9.5103,438700.0
2010-04-01 15:00:00,11.12,11.12,11.07,11.08,503300.0,9.5103,9.5103,9.4676,9.4761,503300.0
2010-04-01 15:30:00,11.08,11.14,11.07,11.13,626400.0,9.4761,9.5274,9.4676,9.5189,626400.0
2010-04-05 09:30:00,11.33,11.38,11.2,11.28,614800.0,9.6899,9.7327,9.5788,9.6472,614800.0
2010-04-05 10:00:00,11.29,11.57,11.28,11.56,1025300.0,9.6557,9.8952,9.6472,9.8866,1025300.0
2010-04-05 10:30:00,11.56,11.6,11.52,11.57,602000.0,9.8866,9.9209,9.8524,9.8952,602000.0
2010-04-05 11:00:00,11.57,11.58,11.43,11.45,634500.0,9.8952,9.9037,9.7755,9.7926,634500.0
2010-04-05 11:30:00,11.44,11.45,11.39,11.41,502300.0,9.784,9.7926,9.7413,9.7584,502300.0
2010-04-05 12:00:00,11.42,11.42,11.37,11.4,485900.0,9.7669,9.7669,9.7241,9.7498,485900.0
2010-04-05 12:30:00,11.4,11.4,11.35,11.36,174000.0,9.7498,9.7498,9.707,9.7156,174000.0
2010-04-05 13:00:00,11.36,11.38,11.33,11.37,151300.0,9.7156,9.7327,9.6899,9.7241,151300.0
2010-04-05 13:30:00,11.36,11.39,11.35,11.35,225700.0,9.7156,9.7413,9.707,9.707,225700.0
2010-04-05 14:00:00,11.35,11.36,11.34,11.34,178300.0,9.707,9.7156,9.6985,9.6985,178300.0
2010-04-05 14:30:00,11.35,11.41,11.33,11.4,201200.0,9.707,9.7584,9.6899,9.7498,201200.0
2010-04-05 15:00:00,11.4,11.46,11.4,11.45,297500.0,9.7498,9.8011,9.7498,9.7926,297500.0
2010-04-05 15:30:00,11.45,11.49,11.44,11.45,647600.0,9.7926,9.8268,9.784,9.7926,647600.0
2010-04-06 09:30:00,11.09,11.21,10.91,11.16,1846100.0,9.4847,9.5873,9.3307,9.5445,1846100.0
2010-04-06 10:00:00,11.15,11.18,11.1,11.14,655700.0,9.536,9.5616,9.4932,9.5274,655700.0
2010-04-06 10:30:00,11.14,11.16,11.11,11.14,502900.0,9.5274,9.5445,9.5018,9.5274,502900.0
2010-04-06 11:00:00,11.14,11.16,11.11,11.16,288700.0,9.5274,9.5445,9.5018,9.5445,288700.0
2010-04-06 11:30:00,11.16,11.18,11.12,11.16,320700.0,9.5445,9.5616,9.5103,9.5445,320700.0
2010-04-06 12:00:00,11.16,11.18,11.14,11.16,223100.0,9.5445,9.5616,9.5274,9.5445,223100.0
2010-04-06 12:30:00,11.16,11.22,11.16,11.22,202100.0,9.5445,9.5959,9.5445,9.5959,202100.0
2010-04-06 13:00:00,11.22,11.25,11.21,11.22,228000.0,9.5959,9.6215,9.5873,9.5959,228000.0
2010-04-06 13:30:00,11.23,11.23,11.15,11.16,246100.0,9.6044,9.6044,9.536,9.5445,246100.0
2010-04-06 14:00:00,11.17,11.18,11.16,11.16,243200.0,9.5531,9.5616,9.5445,9.5445,243200.0
2010-04-06 14:30:00,11.16,11.19,11.15,11.15,201000.0,9.5445,9.5702,9.536,9.536,201000.0
2010-04-06 15:00:00,11.15,11.17,11.12,11.16,469700.0,9.536,9.5531,9.5103,9.5445,469700.0
2010-04-06 15:30:00,11.16,11.16,11.14,11.15,841900.0,9.5445,9.5445,9.5274,9.536,841900.0
2010-04-07 09:30:00,11.15,11.17,11.01,11.1,893600.0,9.536,9.5531,9.4163,9.4932,893600.0
2010-04-07 10:00:00,11.1,11.12,11.02,11.03,785000.0,9.4932,9.5103,9.4248,9.4334,785000.0
2010-04-07 10:30:00,11.03,11.06,10.99,11.0,477800.0,9.4334,9.459,9.3992,9.4077,477800.0
2010-04-07 11:00:00,11.0,11.06,11.0,11.04,350900.0,9.4077,9.459,9.4077,9.4419,350900.0
2010-04-07 11:30:00,11.04,11.04,10.98,11.03,320600.0,9.4419,9.4419,9.3906,9.4334,320600.0
2010-04-07 12:00:00,11.02,11.08,11.02,11.08,299900.0,9.4248,9.4761,9.4248,9.4761,299900.0
2010-04-07 12:30:00,11.07,11.08,10.99,11.03,568700.0,9.4676,9.4761,9.3992,9.4334,568700.0
2010-04-07 13:00:00,11.02,11.04,11.0,11.03,329000.0,9.4248,9.4419,9.4077,9.4334,329000.0
2010-04-07 13:30:00,11.03,11.04,10.97,11.0,250900.0,9.4334,9.4419,9.382,9.4077,250900.0
2010-04-07 14:00:00,11.0,11.01,10.96,10.97,464400.0,9.4077,9.4163,9.3735,9.382,464400.0
2010-04-07 14:30:00,10.97,10.98,10.88,10.88,397000.0,9.382,9.3906,9.3051,9.3051,397000.0
2010-04-07 15:00:00,10.89,10.89,10.77,10.77,960900.0,9.3136,9.3136,9.211,9.211,960900.0
2010-04-07 15:30:00,10.78,10.9,10.77,10.88,1913100.0,9.2196,9.3222,9.211,9.3051,1913100.0
2010-04-08 09:30:00,10.87,10.9,10.77,10.79,549800.0,9.2965,9.3222,9.211,9.2281,549800.0
2010-04-08 10:00:00,10.79,10.8,10.7,10.78,723400.0,9.2281,9.2367,9.1511,9.2196,723400.0
2010-04-08 10:30:00,10.78,10.83,10.73,10.76,409300.0,9.2196,9.2623,9.1768,9.2024,409300.0
2010-04-08 11:00:00,10.76,10.79,10.73,10.73,237700.0,9.2024,9.2281,9.1768,9.1768,237700.0
2010-04-08 11:30:00,10.73,10.84,10.73,10.84,753900.0,9.1768,9.2709,9.1768,9.2709,753900.0
2010-04-08 12:00:00,10.83,10.84,10.79,10.83,359000.0,9.2623,9.2709,9.2281,9.2623,359000.0
2010-04-08 12:30:00,10.83,10.83,10.75,10.76,333800.0,9.2623,9.2623,9.1939,9.2024,333800.0
2010-04-08 13:00:00,10.76,10.79,10.75,10.78,136200.0,9.2024,9.2281,9.1939,9.2196,136200.0
2010-04-08 13:30:00,10.79,10.83,10.73,10.76,390400.0,9.2281,9.2623,9.1768,9.2024,390400.0
2010-04-08 14:00:00,10.76,10.82,10.76,10.82,232800.0,9.2024,9.2538,9.2024,9.2538,232800.0
2010-04-08 14:30:00,10.82,10.95,10.82,10.93,556100.0,9.2538,9.3649,9.2538,9.3478,556100.0
2010-04-08 15:00:00,10.94,10.94,10.86,10.89,336300.0,9.3564,9.3564,9.288,9.3136,336300.0
2010-04-08 15:30:00,10.89,10.97,10.88,10.9,875500.0,9.3136,9.382,9.3051,9.3222,875500.0
2010-04-09 09:30:00,10.93,11.0,10.91,11.0,337500.0,9.3478,9.4077,9.3307,9.4077,337500.0
2010-04-09 10:00:00,10.99,11.03,10.96,10.97,403000.0,9.3992,9.4334,9.3735,9.382,403000.0
2010-04-09 10:30:00,10.97,11.03,10.94,10.99,537000.0,9.382,9.4334,9.3564,9.3992,537000.0
2010-04-09 11:00:00,10.98,11.02,10.96,11.01,905500.0,9.3906,9.4248,9.3735,9.4163,905500.0
2010-04-09 11:30:00,11.01,11.11,11.0,11.1,409800.0,9.4163,9.5018,9.4077,9.4932,409800.0
2010-04-09 12:00:00,11.09,11.14,11.09,11.14,289200.0,9.4847,9.5274,9.4847,9.5274,289200.0
2010-04-09 12:30:00,11.13,11.14,11.07,11.12,237000.0,9.5189,9.5274,9.4676,9.5103,237000.0
2010-04-09 13:00:00,11.11,11.12,11.1,11.12,294400.0,9.5018,9.5103,9.4932,9.5103,294400.0
2010-04-09 13:30:00,11.11,11.12,11.1,11.11,128700.0,9.5018,9.5103,9.4932,9.5018,128700.0
2010-04-09 14:00:00,11.11,11.11,11.06,11.07,212000.0,9.5018,9.5018,9.459,9.4676,212000.0
2010-04-09 14:30:00,11.07,11.09,11.06,11.08,196000.0,9.4676,9.4847,9.459,9.4761,196000.0
2010-04-09 15:00:00,11.08,11.09,11.08,11.09,226000.0,9.4761,9.4847,9.4761,9.4847,226000.0
2010-04-09 15:30:00,11.09,11.18,11.08,11.17,1240400.0,9.4847,9.5616,9.4761,9.5531,1240400.0
2010-04-12 09:30:00,11.25,11.3,11.06,11.06,583400.0,9.6215,9.6643,9.459,9.459,583400.0
2010-04-12 10:00:00,11.07,11.17,11.05,11.09,426000.0,9.4676,9.5531,9.4505,9.4847,426000.0
2010-04-12 10:30:00,11.1,11.12,11.07,11.1,460500.0,9.4932,9.5103,9.4676,9.4932,460500.0
2010-04-12 11:00:00,11.1,11.14,11.09,11.13,325500.0,9.4932,9.5274,9.4847,9.5189,325500.0
2010-04-12 11:30:00,11.13,11.13,11.1,11.11,166200.0,9.5189,9.5189,9.4932,9.5018,166200.0
2010-04-12 12:00:00,11.12,11.14,11.1,11.11,214400.0,9.5103,9.5274,9.4932,9.5018,214400.0
2010-04-12 12:30:00,11.12,11.13,11.11,11.13,88000.0,9.5103,9.5189,9.5018,9.5189,88000.0
2010-04-12 13:00:00,11.12,11.15,11.12,11.13,220900.0,9.5103,9.536,9.5103,9.5189,220900.0
2010-04-12 13:30:00,11.14,11.16,11.11,11.11,222800.0,9.5274,9.5445,9.5018,9.5018,222800.0
2010-04-12 14:00:00,11.12,11.15,11.1,11.13,179200.0,9.5103,9.536,9.4932,9.5189,179200.0
2010-04-12 14:30:00,11.13,11.16,11.12,11.13,342400.0,9.5189,9.5445,9.5103,9.5189,342400.0
2010-04-12 15:00:00,11.14,11.2,11.12,11.2,337100.0,9.5274,9.5788,9.5103,9.5788,337100.0
2010-04-12 15:30:00,11.2,11.26,11.19,11.23,1420400.0,9.5788,9.6301,9.5702,9.6044,1420400.0
2010-04-13 09:30:00,11.2,11.3,11.17,11.26,443200.0,9.5788,9.6643,9.5531,9.6301,443200.0
2010-04-13 10:00:00,11.27,11.3,11.22,11.22,359100.0,9.6386,9.6643,9.5959,9.5959,359100.0
2010-04-13 10:30:00,11.22,11.26,11.18,11.26,415600.0,9.5959,9.6301,9.5616,9.6301,415600.0
2010-04-13 11:00:00,11.25,11.26,11.22,11.24,412800.0,9.6215,9.6301,9.5959,9.613,412800.0
2010-04-13 11:30:00,11.24,11.26,11.14,11.14,309800.0,9.613,9.6301,9.5274,9.5274,309800.0
2010-04-13 12:00:00,11.15,11.18,11.12,11.18,402300.0,9.536,9.5616,9.5103,9.5616,402300.0
2010-04-13 12:30:00,11.18,11.2,11.17,11.17,163700.0,9.5616,9.5788,9.5531,9.5531,163700.0
2010-04-13 13:00:00,11.18,11.18,11.15,11.16,241900.0,9.5616,9.5616,9.536,9.5445,241900.0
2010-04-13 13:30:00,11.15,11.15,11.1,11.11,267100.0,9.536,9.536,9.4932,9.5018,267100.0
2010-04-13 14:00:00,11.11,11.11,11.04,11.04,450400.0,9.5018,9.5018,9.4419,9.4419,450400.0
2010-04-13 14:30:00,11.05,11.06,11.03,11.04,755900.0,9.4505,9.459,9.4334,9.4419,755900.0
2010-04-13 15:00:00,11.04,11.06,10.99,10.99,752600.0,9.4419,9.459,9.3992,9.3992,752600.0
2010-04-13 15:30:00,10.99,11.03,10.99,11.02,671200.0,9.3992,9.4334,9.3992,9.4248,671200.0
2010-04-14 09:30:00,11.08,11.23,11.04,11.2,585900.0,9.4761,9.6044,9.4419,9.5788,585900.0
2010-04-14 10:00:00,11.2,11.21,11.09,11.18,702100.0,9.5788,9.5873,9.4847,9.5616,702100.0
2010-04-14 10:30:00,11.18,11.26,11.18,11.26,591300.0,9.5616,9.6301,9.5616,9.6301,591300.0
2010-04-14 11:00:00,11.26,11.33,11.23,11.33,252100.0,9.6301,9.6899,9.6044,9.6899,252100.0
2010-04-14 11:30:00,11.32,11.37,11.29,11.3,536400.0,9.6814,9.7241,9.6557,9.6643,536400.0
2010-04-14 12:00:00,11.3,11.31,11.25,11.3,789100.0,9.6643,9.6728,9.6215,9.6643,789100.0
2010-04-14 12:30:00,11.31,11.35,11.29,11.34,221700.0,9.6728,9.707,9.6557,9.6985,221700.0
2010-04-14 13:00:00,11.34,11.44,11.33,11.44,298600.0,9.6985,9.784,9.6899,9.784,298600.0
2010-04-14 13:30:00,11.44,11.45,11.3,11.3,325000.0,9.784,9.7926,9.6643,9.6643,325000.0
2010-04-14 14:00:00,11.31,11.34,11.28,11.32,364100.0,9.6728,9.6985,9.6472,9.6814,364100.0
2010-04-14 14:30:00,11.32,11.39,11.31,11.34,546100.0,9.6814,9.7413,9.6728,9.6985,546100.0
2010-04-14 15:00:00,11.35,11.36,11.32,11.35,387700.0,9.707,9.7156,9.6814,9.707,387700.0
2010-04-14 15:30:00,11.35,11.41,11.35,11.39,919300.0,9.707,9.7584,9.707,9.7413,919300.0
2010-04-15 09:30:00,11.35,11.35,11.24,11.32,393000.0,9.707,9.707,9.613,9.6814,393000.0
2010-04-15 10:00:00,11.32,11.39,11.3,11.35,291500.0,9.6814,9.7413,9.6643,9.707,291500.0
2010-04-15 10:30:00,11.34,11.42,11.31,11.36,414100.0,9.6985,9.7669,9.6728,9.7156,414100.0
2010-04-15 11:00:00,11.37,11.37,11.28,11.3,317500.0,9.7241,9.7241,9.6472,9.6643,317500.0
2010-04-15 11:30:00,11.29,11.32,11.23,11.26,439100.0,9.6557,9.6814,9.6044,9.6301,439100.0
2010-04-15 12:00:00,11.26,11.29,11.23,11.27,361900.0,9.6301,9.6557,9.6044,9.6386,361900.0
2010-04-15 12:30:00,11.27,11.28,11.25,11.25,256300.0,9.6386,9.6472,9.6215,9.6215,256300.0
2010-04-15 13:00:00,11.26,11.35,11.26,11.32,397300.0,9.6301,9.707,9.6301,9.6814,397300.0
2010-04-15 13:30:00,11.33,11.34,11.3,11.32,258600.0,9.6899,9.6985,9.6643,9.6814,258600.0
2010-04-15 14:00:00,11.32,11.38,11.32,11.36,209700.0,9.6814,9.7327,9.6814,9.7156,209700.0
2010-04-15 14:30:00,11.37,11.4,11.36,11.38,118300.0,9.7241,9.7498,9.7156,9.7327,118300.0
2010-04-15 15:00:00,11.38,11.39,11.29,11.29,217400.0,9.7327,9.7413,9.6557,9.6557,217400.0
2010-04-15 15:30:00,11.29,11.31,11.26,11.27,854600.0,9.6557,9.6728,9.6301,9.6386,854600.0
2010-04-16 09:30:00,11.26,11.28,11.06,11.07,587700.0,9.6301,9.6472,9.459,9.4676,587700.0
2010-04-16 10:00:00,11.06,11.11,11.04,11.06,562700.0,9.459,9.5018,9.4419,9.459,562700.0
2010-04-16 10:30:00,11.06,11.07,11.0,11.02,723800.0,9.459,9.4676,9.4077,9.4248,723800.0
2010-04-16 11:00:00,11.02,11.06,10.99,11.03,802200.0,9.4248,9.459,9.3992,9.4334,802200.0
2010-04-16 11:30:00,11.03,11.05,11.0,11.02,361300.0,9.4334,9.4505,9.4077,9.4248,361300.0
2010-04-16 12:00:00,11.02,11.05,11.0,11.01,347500.0,9.4248,9.4505,9.4077,9.4163,347500.0
2010-04-16 12:30:00,11.0,11.09,11.0,11.05,449700.0,9.4077,9.4847,9.4077,9.4505,449700.0
2010-04-16 13:00:00,11.05,11.1,11.04,11.05,283500.0,9.4505,9.4932,9.4419,9.4505,283500.0
2010-04-16 13:30:00,11.05,11.07,11.04,11.06,279100.0,9.4505,9.4676,9.4419,9.459,279100.0
2010-04-16 14:00:00,11.06,11.18,11.05,11.16,441800.0,9.459,9.5616,9.4505,9.5445,441800.0
2010-04-16 14:30:00,11.16,11.18,11.12,11.13,349400.0,9.5445,9.5616,9.5103,9.5189,349400.0
2010-04-16 15:00:00,11.13,11.15,11.1,11.13,266800.0,9.5189,9.536,9.4932,9.5189,266800.0
2010-04-16 15:30:00,11.12,11.17,11.1,11.11,742600.0,9.5103,9.5531,9.4932,9.5018,742600.0
2010-04-19 09:30:00,10.99,11.12,10.99,11.09,448500.0,9.3992,9.5103,9.3992,9.4847,448500.0
2010-04-19 10:00:00,11.09,11.2,11.09,11.13,261300.0,9.4847,9.5788,9.4847,9.5189,261300.0
2010-04-19 10:30:00,11.14,11.16,11.09,11.1,210900.0,9.5274,9.5445,9.4847,9.4932,210900.0
2010-04-19 11:00:00,11.11,11.13,11.07,11.12,281400.0,9.5018,9.5189,9.4676,9.5103,281400.0
2010-04-19 11:30:00,11.11,11.13,10.98,10.99,449100.0,9.5018,9.5189,9.3906,9.3992,449100.0
2010-04-19 12:00:00,10.99,11.01,10.94,10.98,317700.0,9.3992,9.4163,9.3564,9.3906,317700.0
2010-04-19 12:30:00,10.98,11.07,10.96,11.04,251700.0,9.3906,9.4676,9.3735,9.4419,251700.0
2010-04-19 13:00:00,11.04,11.06,10.98,11.03,282200.0,9.4419,9.459,9.3906,9.4334,282200.0
2010-04-19 13:30:00,11.03,11.03,10.98,10.99,261600.0,9.4334,9.4334,9.3906,9.3992,261600.0
2010-04-19 14:00:00,10.98,11.04,10.98,11.02,382400.0,9.3906,9.4419,9.3906,9.4248,382400.0
2010-04-19 14:30:00,11.03,11.08,11.0,11.06,391000.0,9.4334,9.4761,9.4077,9.459,391000.0
2010-04-19 15:00:00,11.07,11.1,11.04,11.06,661000.0,9.4676,9.4932,9.4419,9.459,661000.0
2010-04-19 15:30:00,11.05,11.11,11.03,11.11,675600.0,9.4505,9.5018,9.4334,9.5018,675600.0
2010-04-20 09:30:00,11.19,11.28,11.14,11.23,364800.0,9.5702,9.6472,9.5274,9.6044,364800.0
2010-04-20 10:00:00,11.22,11.23,11.13,11.13,399300.0,9.5959,9.6044,9.5189,9.5189,399300.0
2010-04-20 10:30:00,11.13,11.25,11.12,11.25,329000.0,9.5189,9.6215,9.5103,9.6215,329000.0
2010-04-20 11:00:00,11.25,11.34,11.24,11.31,358600.0,9.6215,9.6985,9.613,9.6728,358600.0
2010-04-20 11:30:00,11.31,11.39,11.29,11.36,590600.0,9.6728,9.7413,9.6557,9.7156,590600.0
2010-04-20 12:00:00,11.36,11.37,11.32,11.32,352900.0,9.7156,9.7241,9.6814,9.6814,352900.0
2010-04-20 12:30:00,11.32,11.35,11.32,11.35,253800.0,9.6814,9.707,9.6814,9.707,253800.0
2010-04-20 13:00:00,11.35,11.38,11.33,11.37,625300.0,9.707,9.7327,9.6899,9.7241,625300.0
2010-04-20 13:30:00,11.37,11.41,11.34,11.36,774300.0,9.7241,9.7584,9.6985,9.7156,774300.0
2010-04-20 14:00:00,11.36,11.37,11.34,11.36,761700.0,9.7156,9.7241,9.6985,9.7156,761700.0
2010-04-20 14:30:00,11.36,11.39,11.36,11.38,422600.0,9.7156,9.7413,9.7156,9.7327,422600.0
2010-04-20 15:00:00,11.39,11.42,11.38,11.42,649600.0,9.7413,9.7669,9.7327,9.7669,649600.0
2010-04-20 15:30:00,11.41,11.48,11.41,11.46,955500.0,9.7584,9.8182,9.7584,9.8011,955500.0
2010-04-21 09:30:00,11.49,11.58,11.42,11.54,634800.0,9.8268,9.9037,9.7669,9.8695,634800.0
2010-04-21 10:00:00,11.54,11.55,11.49,11.52,486600.0,9.8695,9.8781,9.8268,9.8524,486600.0
2010-04-21 10:30:00,11.52,11.63,11.51,11.6,575100.0,9.8524,9.9465,9.8439,9.9209,575100.0
2010-04-21 11:00:00,11.6,11.65,11.58,11.63,567900.0,9.9209,9.9636,9.9037,9.9465,567900.0
2010-04-21 11:30:00,11.63,11.64,11.54,11.59,473000.0,9.9465,9.9551,9.8695,9.9123,473000.0
2010-04-21 12:00:00,11.6,11.71,11.59,11.68,560500.0,9.9209,10.0149,9.9123,9.9893,560500.0
2010-04-21 12:30:00,11.68,11.72,11.67,11.7,278300.0,9.9893,10.0235,9.9807,10.0064,278300.0
2010-04-21 13:00:00,11.71,11.74,11.67,11.71,685300.0,10.0149,10.0406,9.9807,10.0149,685300.0
2010-04-21 13:30:00,11.71,11.78,11.7,11.78,382100.0,10.0149,10.0748,10.0064,10.0748,382100.0
2010-04-21 14:00:00,11.77,11.82,11.71,11.74,829800.0,10.0662,10.109,10.0149,10.0406,829800.0
2010-04-21 14:30:00,11.74,11.74,11.67,11.7,392000.0,10.0406,10.0406,9.9807,10.0064,392000.0
2010-04-21 15:00:00,11.7,11.75,11.68,11.74,465900.0,10.0064,10.0491,9.9893,10.0406,465900.0
2010-04-21 15:30:00,11.74,11.82,11.74,11.77,1186800.0,10.0406,10.109,10.0406,10.0662,1186800.0
2010-04-22 09:30:00,11.7,11.86,11.59,11.82,720700.0,10.0064,10.1432,9.9123,10.109,720700.0
2010-04-22 10:00:00,11.83,12.0,11.8,11.99,1167500.0,10.1176,10.263,10.0919,10.2544,1167500.0
2010-04-22 10:30:00,11.98,12.05,11.94,12.04,1068800.0,10.2458,10.3057,10.2116,10.2972,1068800.0
2010-04-22 11:00:00,12.04,12.08,11.97,11.99,781200.0,10.2972,10.3314,10.2373,10.2544,781200.0
2010-04-22 11:30:00,11.98,12.04,11.98,12.03,667600.0,10.2458,10.2972,10.2458,10.2886,667600.0
2010-04-22 12:00:00,12.03,12.07,12.02,12.06,722900.0,10.2886,10.3228,10.2801,10.3143,722900.0
2010-04-22 12:30:00,12.06,12.25,12.04,12.23,1026400.0,10.3143,10.4768,10.2972,10.4597,1026400.0
2010-04-22 13:00:00,12.24,12.37,12.23,12.35,1418700.0,10.4682,10.5794,10.4597,10.5623,1418700.0
2010-04-22 13:30:00,12.35,12.42,12.26,12.4,1365400.0,10.5623,10.6222,10.4853,10.605,1365400.0
2010-04-22 14:00:00,12.4,12.41,12.27,12.34,1138700.0,10.605,10.6136,10.4939,10.5537,1138700.0
2010-04-22 14:30:00,12.34,12.38,12.31,12.35,1078600.0,10.5537,10.5879,10.5281,10.5623,1078600.0
2010-04-22 15:00:00,12.35,12.56,12.34,12.55,1486400.0,10.5623,10.7419,10.5537,10.7333,1486400.0
2010-04-22 15:30:00,12.56,12.58,12.45,12.48,2846700.0,10.7419,10.759,10.6478,10.6735,2846700.0
2010-04-23 09:30:00,12.51,13.34,12.51,13.17,3227700.0,10.6991,11.409,10.6991,11.2636,3227700.0
2010-04-23 10:00:00,13.17,13.68,13.17,13.35,3377700.0,11.2636,11.6998,11.2636,11.4175,3377700.0
2010-04-23 10:30:00,13.35,13.46,13.28,13.35,1930100.0,11.4175,11.5116,11.3577,11.4175,1930100.0
2010-04-23 11:00:00,13.36,13.37,13.13,13.13,1934100.0,11.4261,11.4346,11.2294,11.2294,1934100.0
2010-04-23 11:30:00,13.13,13.16,13.06,13.15,1220300.0,11.2294,11.255,11.1695,11.2465,1220300.0
2010-04-23 12:00:00,13.15,13.3,13.12,13.3,994100.0,11.2465,11.3748,11.2208,11.3748,994100.0
2010-04-23 12:30:00,13.3,13.38,13.25,13.33,948800.0,11.3748,11.4432,11.332,11.4004,948800.0
2010-04-23 13:00:00,13.33,13.36,13.27,13.31,619700.0,11.4004,11.4261,11.3491,11.3833,619700.0
2010-04-23 13:30:00,13.32,13.33,13.24,13.3,738300.0,11.3919,11.4004,11.3235,11.3748,738300.0
2010-04-23 14:00:00,13.3,13.3,13.19,13.22,657000.0,11.3748,11.3748,11.2807,11.3064,657000.0
2010-04-23 14:30:00,13.21,13.23,13.17,13.23,535800.0,11.2978,11.3149,11.2636,11.3149,535800.0
2010-04-23 15:00:00,13.23,13.23,13.2,13.2,492800.0,11.3149,11.3149,11.2892,11.2892,492800.0
2010-04-23 15:30:00,13.21,13.25,13.16,13.2,1860900.0,11.2978,11.332,11.255,11.2892,1860900.0
2010-04-26 09:30:00,13.2,13.37,13.15,13.28,676400.0,11.2892,11.4346,11.2465,11.3577,676400.0
2010-04-26 10:00:00,13.28,13.48,13.27,13.41,731000.0,11.3577,11.5287,11.3491,11.4688,731000.0
2010-04-26 10:30:00,13.41,13.56,13.38,13.56,1051500.0,11.4688,11.5971,11.4432,11.5971,1051500.0
2010-04-26 11:00:00,13.55,13.66,13.54,13.54,979900.0,11.5886,11.6827,11.58,11.58,979900.0
2010-04-26 11:30:00,13.54,13.54,13.42,13.43,592400.0,11.58,11.58,11.4774,11.486,592400.0
2010-04-26 12:00:00,13.43,13.43,13.31,13.34,463600.0,11.486,11.486,11.3833,11.409,463600.0
2010-04-26 12:30:00,13.34,13.43,13.33,13.43,278600.0,11.409,11.486,11.4004,11.486,278600.0
2010-04-26 13:00:00,13.43,13.44,13.33,13.36,325700.0,11.486,11.4945,11.4004,11.4261,325700.0
2010-04-26 13:30:00,13.36,13.36,13.24,13.24,548300.0,11.4261,11.4261,11.3235,11.3235,548300.0
2010-04-26 14:00:00,13.24,13.25,13.16,13.22,585400.0,11.3235,11.332,11.255,11.3064,585400.0
2010-04-26 14:30:00,13.22,13.22,13.11,13.12,376400.0,11.3064,11.3064,11.2123,11.2208,376400.0
2010-04-26 15:00:00,13.12,13.14,12.96,13.03,1367200.0,11.2208,11.2379,11.084,11.1439,1367200.0
2010-04-26 15:30:00,13.03,13.09,13.0,13.04,1405100.0,11.1439,11.1952,11.1182,11.1524,1405100.0
2010-04-27 09:30:00,12.96,13.04,12.81,13.01,1367800.0,11.084,11.1524,10.9557,11.1267,1367800.0
2010-04-27 10:00:00,13.01,13.19,12.99,13.03,1184900.0,11.1267,11.2807,11.1096,11.1439,1184900.0
2010-04-27 10:30:00,13.04,13.1,13.01,13.06,599300.0,11.1524,11.2037,11.1267,11.1695,599300.0
2010-04-27 11:00:00,13.06,13.07,12.8,12.82,1173000.0,11.1695,11.1781,10.9471,10.9643,1173000.0
2010-04-27 11:30:00,12.82,12.84,12.65,12.75,1278600.0,10.9643,10.9814,10.8189,10.9044,1278600.0
2010-04-27 12:00:00,12.74,12.82,12.7,12.77,638500.0,10.8958,10.9643,10.8616,10.9215,638500.0
2010-04-27 12:30:00,12.77,12.93,12.77,12.9,474100.0,10.9215,11.0583,10.9215,11.0327,474100.0
2010-04-27 13:00:00,12.9,13.02,12.9,13.01,400000.0,11.0327,11.1353,11.0327,11.1267,400000.0
2010-04-27 13:30:00,13.02,13.02,12.88,12.91,585000.0,11.1353,11.1353,11.0156,11.0412,585000.0
2010-04-27 14:00:00,12.91,12.92,12.83,12.87,762400.0,11.0412,11.0498,10.9728,11.007,762400.0
2010-04-27 14:30:00,12.86,12.88,12.78,12.81,776800.0,10.9985,11.0156,10.93,10.9557,776800.0
2010-04-27 15:00:00,12.82,12.94,12.78,12.84,574900.0,10.9643,11.0669,10.93,10.9814,574900.0
2010-04-27 15:30:00,12.84,12.84,12.59,12.63,2010100.0,10.9814,10.9814,10.7675,10.8018,2010100.0
2010-04-28 09:30:00,12.79,13.29,12.71,13.0,1114100.0,10.9386,11.3662,10.8702,11.1182,1114100.0
2010-04-28 10:00:00,13.0,13.07,12.95,13.02,703400.0,11.1182,11.1781,11.0754,11.1353,703400.0
2010-04-28 10:30:00,13.02,13.06,12.9,12.95,829400.0,11.1353,11.1695,11.0327,11.0754,829400.0
2010-04-28 11:00:00,12.95,13.08,12.94,12.98,626200.0,11.0754,11.1866,11.0669,11.1011,626200.0
2010-04-28 11:30:00,12.99,13.0,12.81,12.92,691100.0,11.1096,11.1182,10.9557,11.0498,691100.0
2010-04-28 12:00:00,12.93,12.98,12.83,12.95,343200.0,11.0583,11.1011,10.9728,11.0754,343200.0
2010-04-28 12:30:00,12.95,12.98,12.92,12.95,264300.0,11.0754,11.1011,11.0498,11.0754,264300.0
2010-04-28 13:00:00,12.95,13.0,12.93,12.95,196100.0,11.0754,11.1182,11.0583,11.0754,196100.0
2010-04-28 13:30:00,12.96,13.0,12.93,12.94,148700.0,11.084,11.1182,11.0583,11.0669,148700.0
2010-04-28 14:00:00,12.94,13.05,12.89,13.0,459300.0,11.0669,11.161,11.0241,11.1182,459300.0
2010-04-28 14:30:00,12.99,13.05,12.95,13.03,480400.0,11.1096,11.161,11.0754,11.1439,480400.0
2010-04-28 15:00:00,13.03,13.05,12.87,12.89,632600.0,11.1439,11.161,11.007,11.0241,632600.0
2010-04-28 15:30:00,12.88,13.0,12.76,12.84,1299100.0,11.0156,11.1182,10.9129,10.9814,1299100.0
2010-04-29 09:30:00,13.0,13.19,12.83,13.07,789300.0,11.1182,11.2807,10.9728,11.1781,789300.0
2010-04-29 10:00:00,13.07,13.15,12.96,13.13,620400.0,11.1781,11.2465,11.084,11.2294,620400.0
2010-04-29 10:30:00,13.14,13.25,13.1,13.2,527500.0,11.2379,11.332,11.2037,11.2892,527500.0
2010-04-29 11:00:00,13.2,13.28,13.15,13.24,745800.0,11.2892,11.3577,11.2465,11.3235,745800.0
2010-04-29 11:30:00,13.23,13.34,13.16,13.31,679400.0,11.3149,11.409,11.255,11.3833,679400.0
2010-04-29 12:00:00,13.31,13.35,13.25,13.29,385400.0,11.3833,11.4175,11.332,11.3662,385400.0
2010-04-29 12:30:00,13.29,13.41,13.26,13.39,492500.0,11.3662,11.4688,11.3406,11.4517,492500.0
2010-04-29 13:00:00,13.39,13.42,13.33,13.34,336500.0,11.4517,11.4774,11.4004,11.409,336500.0
2010-04-29 13:30:00,13.33,13.36,13.27,13.36,164300.0,11.4004,11.4261,11.3491,11.4261,164300.0
2010-04-29 14:00:00,13.36,13.45,13.35,13.42,242200.0,11.4261,11.5031,11.4175,11.4774,242200.0
2010-04-29 14:30:00,13.43,13.43,13.31,13.34,324200.0,11.486,11.486,11.3833,11.409,324200.0
2010-04-29 15:00:00,13.35,13.36,13.24,13.3,362000.0,11.4175,11.4261,11.3235,11.3748,362000.0
2010-04-29 15:30:00,13.3,13.35,13.29,13.29,1128000.0,11.3748,11.4175,11.3662,11.3662,1128000.0
2010-04-30 09:30:00,13.66,13.91,13.53,13.58,1277900.0,11.6827,11.8965,11.5715,11.6142,1277900.0
2010-04-30 10:00:00,13.58,13.62,13.35,13.42,1033800.0,11.6142,11.6484,11.4175,11.4774,1033800.0
2010-04-30 10:30:00,13.43,13.53,13.35,13.39,1028200.0,11.486,11.5715,11.4175,11.4517,1028200.0
2010-04-30 11:00:00,13.38,13.5,13.31,13.31,892900.0,11.4432,11.5458,11.3833,11.3833,892900.0
2010-04-30 11:30:00,13.31,13.42,13.28,13.29,451000.0,11.3833,11.4774,11.3577,11.3662,451000.0
2010-04-30 12:00:00,13.29,13.36,13.25,13.29,619000.0,11.3662,11.4261,11.332,11.3662,619000.0
2010-04-30 12:30:00,13.29,13.33,13.15,13.18,514100.0,11.3662,11.4004,11.2465,11.2721,514100.0
2010-04-30 13:00:00,13.17,13.19,13.05,13.16,476400.0,11.2636,11.2807,11.161,11.255,476400.0
2010-04-30 13:30:00,13.15,13.26,13.13,13.15,264200.0,11.2465,11.3406,11.2294,11.2465,264200.0
2010-04-30 14:00:00,13.15,13.19,13.13,13.14,318700.0,11.2465,11.2807,11.2294,11.2379,318700.0
2010-04-30 14:30:00,13.14,13.16,13.03,13.11,594700.0,11.2379,11.255,11.1439,11.2123,594700.0
2010-04-30 15:00:00,13.11,13.21,13.09,13.17,1012600.0,11.2123,11.2978,11.1952,11.2636,1012600.0
2010-04-30 15:30:00,13.18,13.18,13.1,13.1,1520200.0,11.2721,11.2721,11.2037,11.2037,1520200.0
2010-05-03 09:30:00,12.82,13.17,12.65,13.05,2004800.0,10.9643,11.2636,10.8189,11.161,2004800.0
2010-05-03 10:00:00,13.06,13.29,13.04,13.27,768700.0,11.1695,11.3662,11.1524,11.3491,768700.0
2010-05-03 10:30:00,13.27,13.33,13.19,13.22,811100.0,11.3491,11.4004,11.2807,11.3064,811100.0
2010-05-03 11:00:00,13.22,13.32,13.19,13.27,604400.0,11.3064,11.3919,11.2807,11.3491,604400.0
2010-05-03 11:30:00,13.28,13.32,13.27,13.32,384100.0,11.3577,11.3919,11.3491,11.3919,384100.0
2010-05-03 12:00:00,13.32,13.45,13.29,13.44,401600.0,11.3919,11.5031,11.3662,11.4945,401600.0
2010-05-03 12:30:00,13.44,13.46,13.39,13.44,346900.0,11.4945,11.5116,11.4517,11.4945,346900.0
2010-05-03 13:00:00,13.43,13.44,13.33,13.33,296100.0,11.486,11.4945,11.4004,11.4004,296100.0
2010-05-03 13:30:00,13.34,13.45,13.33,13.38,348200.0,11.409,11.5031,11.4004,11.4432,348200.0
2010-05-03 14:00:00,13.38,13.44,13.35,13.41,397000.0,11.4432,11.4945,11.4175,11.4688,397000.0
2010-05-03 14:30:00,13.4,13.41,13.34,13.37,456300.0,11.4603,11.4688,11.409,11.4346,456300.0
2010-05-03 15:00:00,13.36,13.4,13.33,13.35,881100.0,11.4261,11.4603,11.4004,11.4175,881100.0
2010-05-03 15:30:00,13.34,13.4,13.3,13.38,1433700.0,11.409,11.4603,11.3748,11.4432,1433700.0
2010-05-04 09:30:00,13.23,13.23,12.92,13.13,1081600.0,11.3149,11.3149,11.0498,11.2294,1081600.0
2010-05-04 10:00:00,13.15,13.17,12.82,12.84,1418700.0,11.2465,11.2636,10.9643,10.9814,1418700.0
2010-05-04 10:30:00,12.84,13.02,12.64,12.66,1053500.0,10.9814,11.1353,10.8103,10.8274,1053500.0
2010-05-04 11:00:00,12.65,12.85,12.62,12.8,947600.0,10.8189,10.9899,10.7932,10.9471,947600.0
2010-05-04 11:30:00,12.79,12.85,12.68,12.83,801800.0,10.9386,10.9899,10.8445,10.9728,801800.0
2010-05-04 12:00:00,12.83,12.84,12.62,12.62,697400.0,10.9728,10.9814,10.7932,10.7932,697400.0
2010-05-04 12:30:00,12.62,12.8,12.61,12.76,429500.0,10.7932,10.9471,10.7847,10.9129,429500.0
2010-05-04 13:00:00,12.75,12.83,12.72,12.81,526400.0,10.9044,10.9728,10.8787,10.9557,526400.0
2010-05-04 13:30:00,12.82,12.94,12.8,12.89,530700.0,10.9643,11.0669,10.9471,11.0241,530700.0
2010-05-04 14:00:00,12.89,12.92,12.84,12.88,574300.0,11.0241,11.0498,10.9814,11.0156,574300.0
2010-05-04 14:30:00,12.88,12.91,12.86,12.89,560100.0,11.0156,11.0412,10.9985,11.0241,560100.0
2010-05-04 15:00:00,12.88,13.05,12.86,13.04,1670700.0,11.0156,11.161,10.9985,11.1524,1670700.0
2010-05-04 15:30:00,13.04,13.11,12.96,13.1,2264000.0,11.1524,11.2123,11.084,11.2037,2264000.0
2010-05-05 09:30:00,12.63,12.85,12.51,12.83,1754300.0,10.8018,10.9899,10.6991,10.9728,1754300.0
2010-05-05 10:00:00,12.83,13.05,12.77,12.77,1484700.0,10.9728,11.161,10.9215,10.9215,1484700.0
2010-05-05 10:30:00,12.77,13.07,12.76,13.0,813100.0,10.9215,11.1781,10.9129,11.1182,813100.0
2010-05-05 11:00:00,12.99,12.99,12.88,12.92,425400.0,11.1096,11.1096,11.0156,11.0498,425400.0
2010-05-05 11:30:00,12.93,13.13,12.92,13.08,346700.0,11.0583,11.2294,11.0498,11.1866,346700.0
2010-05-05 12:00:00,13.08,13.13,12.9,12.9,275700.0,11.1866,11.2294,11.0327,11.0327,275700.0
2010-05-05 12:30:00,12.91,12.93,12.8,12.85,285000.0,11.0412,11.0583,10.9471,10.9899,285000.0
2010-05-05 13:00:00,12.85,12.87,12.8,12.83,310900.0,10.9899,11.007,10.9471,10.9728,310900.0
2010-05-05 13:30:00,12.83,12.92,12.81,12.82,280200.0,10.9728,11.0498,10.9557,10.9643,280200.0
2010-05-05 14:00:00,12.82,12.88,12.78,12.8,535100.0,10.9643,11.0156,10.93,10.9471,535100.0
2010-05-05 14:30:00,12.8,12.81,12.56,12.59,794300.0,10.9471,10.9557,10.7419,10.7675,794300.0
2010-05-05 15:00:00,12.6,12.66,12.54,12.6,971800.0,10.7761,10.8274,10.7248,10.7761,971800.0
2010-05-05 15:30:00,12.6,12.63,12.52,12.59,1316500.0,10.7761,10.8018,10.7077,10.7675,1316500.0
2010-05-06 09:30:00,12.55,12.79,12.46,12.74,1131500.0,10.7333,10.9386,10.6564,10.8958,1131500.0
2010-05-06 10:00:00,12.74,12.85,12.55,12.55,1074700.0,10.8958,10.9899,10.7333,10.7333,1074700.0
2010-05-06 10:30:00,12.55,12.69,12.5,12.51,482100.0,10.7333,10.8531,10.6906,10.6991,482100.0
2010-05-06 11:00:00,12.52,12.54,12.36,12.37,910300.0,10.7077,10.7248,10.5708,10.5794,910300.0
2010-05-06 11:30:00,12.36,12.38,12.25,12.35,496800.0,10.5708,10.5879,10.4768,10.5623,496800.0
2010-05-06 12:00:00,12.34,12.39,12.32,12.36,355700.0,10.5537,10.5965,10.5366,10.5708,355700.0
2010-05-06 12:30:00,12.35,12.38,12.19,12.22,416200.0,10.5623,10.5879,10.4254,10.4511,416200.0
2010-05-06 13:00:00,12.21,12.25,12.0,12.04,972900.0,10.4426,10.4768,10.263,10.2972,972900.0
2010-05-06 13:30:00,12.05,12.05,11.83,11.88,1066900.0,10.3057,10.3057,10.1176,10.1603,1066900.0
2010-05-06 14:00:00,11.88,11.94,11.67,11.73,1669400.0,10.1603,10.2116,9.9807,10.032,1669400.0
2010-05-06 14:30:00,11.73,11.76,11.0,11.52,1712200.0,10.032,10.0577,9.4077,9.8524,1712200.0
2010-05-06 15:00:00,11.51,12.02,11.29,11.51,1457600.0,9.8439,10.2801,9.6557,9.8439,1457600.0
2010-05-06 15:30:00,11.51,12.18,11.43,11.91,2495200.0,9.8439,10.4169,9.7755,10.186,2495200.0
2010-05-07 09:30:00,11.82,12.16,11.63,11.85,1463400.0,10.109,10.3998,9.9465,10.1347,1463400.0
2010-05-07 10:00:00,11.85,11.86,11.25,11.31,2249400.0,10.1347,10.1432,9.6215,9.6728,2249400.0
2010-05-07 10:30:00,11.32,11.59,11.29,11.4,1515100.0,9.6814,9.9123,9.6557,9.7498,1515100.0
2010-05-07 11:00:00,11.4,11.72,11.38,11.58,1446800.0,9.7498,10.0235,9.7327,9.9037,1446800.0
2010-05-07 11:30:00,11.58,11.7,11.45,11.68,1067900.0,9.9037,10.0064,9.7926,9.9893,1067900.0
2010-05-07 12:00:00,11.67,11.77,11.56,11.59,1186400.0,9.9807,10.0662,9.8866,9.9123,1186400.0
2010-05-07 12:30:00,11.57,11.61,11.46,11.49,900400.0,9.8952,9.9294,9.8011,9.8268,900400.0
2010-05-07 13:00:00,11.49,11.51,11.36,11.4,812900.0,9.8268,9.8439,9.7156,9.7498,812900.0
2010-05-07 13:30:00,11.41,11.52,11.38,11.4,629900.0,9.7584,9.8524,9.7327,9.7498,629900.0
2010-05-07 14:00:00,11.4,11.44,11.25,11.27,927200.0,9.7498,9.784,9.6215,9.6386,927200.0
2010-05-07 14:30:00,11.27,11.33,11.2,11.27,1269000.0,9.6386,9.6899,9.5788,9.6386,1269000.0
2010-05-07 15:00:00,11.27,11.28,11.15,11.26,1523000.0,9.6386,9.6472,9.536,9.6301,1523000.0
2010-05-07 15:30:00,11.27,11.28,11.12,11.18,3456100.0,9.6386,9.6472,9.5103,9.5616,3456100.0
2010-05-10 09:30:00,11.73,11.95,11.65,11.82,2054300.0,10.032,10.2202,9.9636,10.109,2054300.0
2010-05-10 10:00:00,11.82,11.98,11.81,11.87,1639200.0,10.109,10.2458,10.1005,10.1518,1639200.0
2010-05-10 10:30:00,11.87,12.01,11.85,11.99,1109800.0,10.1518,10.2715,10.1347,10.2544,1109800.0
2010-05-10 11:00:00,11.99,12.1,11.98,12.1,707600.0,10.2544,10.3485,10.2458,10.3485,707600.0
2010-05-10 11:30:00,12.09,12.3,12.08,12.27,830100.0,10.3399,10.5195,10.3314,10.4939,830100.0
2010-05-10 12:00:00,12.27,12.29,12.19,12.22,687700.0,10.4939,10.511,10.4254,10.4511,687700.0
2010-05-10 12:30:00,12.21,12.28,12.19,12.23,561400.0,10.4426,10.5024,10.4254,10.4597,561400.0
2010-05-10 13:00:00,12.23,12.23,12.09,12.16,539000.0,10.4597,10.4597,10.3399,10.3998,539000.0
2010-05-10 13:30:00,12.17,12.22,12.14,12.16,563300.0,10.4083,10.4511,10.3827,10.3998,563300.0
2010-05-10 14:00:00,12.16,12.19,12.11,12.16,454800.0,10.3998,10.4254,10.357,10.3998,454800.0
2010-05-10 14:30:00,12.15,12.2,12.12,12.19,470900.0,10.3912,10.434,10.3656,10.4254,470900.0
2010-05-10 15:00:00,12.19,12.21,12.15,12.18,667000.0,10.4254,10.4426,10.3912,10.4169,667000.0
2010-05-10 15:30:00,12.18,12.25,12.17,12.23,1710100.0,10.4169,10.4768,10.4083,10.4597,1710100.0
2010-05-11 09:30:00,12.02,12.28,11.98,12.12,851400.0,10.2801,10.5024,10.2458,10.3656,851400.0
2010-05-11 10:00:00,12.13,12.19,12.03,12.06,706700.0,10.3741,10.4254,10.2886,10.3143,706700.0
2010-05-11 10:30:00,12.06,12.15,12.02,12.12,664700.0,10.3143,10.3912,10.2801,10.3656,664700.0
2010-05-11 11:00:00,12.12,12.35,12.1,12.34,782600.0,10.3656,10.5623,10.3485,10.5537,782600.0
2010-05-11 11:30:00,12.35,12.45,12.29,12.41,684500.0,10.5623,10.6478,10.511,10.6136,684500.0
2010-05-11 12:00:00,12.4,12.52,12.4,12.49,593300.0,10.605,10.7077,10.605,10.682,593300.0
2010-05-11 12:30:00,12.48,12.55,12.45,12.51,740200.0,10.6735,10.7333,10.6478,10.6991,740200.0
2010-05-11 13:00:00,12.51,12.52,12.44,12.47,500000.0,10.6991,10.7077,10.6393,10.6649,500000.0
2010-05-11 13:30:00,12.47,12.55,12.44,12.46,603900.0,10.6649,10.7333,10.6393,10.6564,603900.0
2010-05-11 14:00:00,12.46,12.55,12.4,12.46,710200.0,10.6564,10.7333,10.605,10.6564,710200.0
2010-05-11 14:30:00,12.46,12.46,12.26,12.26,934100.0,10.6564,10.6564,10.4853,10.4853,934100.0
2010-05-11 15:00:00,12.27,12.27,12.08,12.11,1253400.0,10.4939,10.4939,10.3314,10.357,1253400.0
2010-05-11 15:30:00,12.1,12.28,12.01,12.13,3822300.0,10.3485,10.5024,10.2715,10.3741,3822300.0
2010-05-12 09:30:00,12.19,12.44,12.17,12.32,724600.0,10.4254,10.6393,10.4083,10.5366,724600.0
2010-05-12 10:00:00,12.32,12.41,12.3,12.37,797500.0,10.5366,10.6136,10.5195,10.5794,797500.0
2010-05-12 10:30:00,12.38,12.38,12.14,12.17,952600.0,10.5879,10.5879,10.3827,10.4083,952600.0
2010-05-12 11:00:00,12.17,12.26,12.06,12.07,801200.0,10.4083,10.4853,10.3143,10.3228,801200.0
2010-05-12 11:30:00,12.07,12.16,12.06,12.14,753800.0,10.3228,10.3998,10.3143,10.3827,753800.0
2010-05-12 12:00:00,12.14,12.16,12.1,12.13,534600.0,10.3827,10.3998,10.3485,10.3741,534600.0
2010-05-12 12:30:00,12.13,12.18,12.04,12.08,768800.0,10.3741,10.4169,10.2972,10.3314,768800.0
2010-05-12 13:00:00,12.08,12.12,12.07,12.1,456700.0,10.3314,10.3656,10.3228,10.3485,456700.0
2010-05-12 13:30:00,12.1,12.15,12.09,12.11,501900.0,10.3485,10.3912,10.3399,10.357,501900.0
2010-05-12 14:00:00,12.11,12.14,12.08,12.14,515600.0,10.357,10.3827,10.3314,10.3827,515600.0
2010-05-12 14:30:00,12.14,12.17,12.13,12.15,344900.0,10.3827,10.4083,10.3741,10.3912,344900.0
2010-05-12 15:00:00,12.16,12.19,12.11,12.19,743500.0,10.3998,10.4254,10.357,10.4254,743500.0
2010-05-12 15:30:00,12.19,12.22,12.12,12.19,1210500.0,10.4254,10.4511,10.3656,10.4254,1210500.0
2010-05-13 09:30:00,12.15,12.15,11.75,11.82,945900.0,10.3912,10.3912,10.0491,10.109,945900.0
2010-05-13 10:00:00,11.82,11.88,11.75,11.8,653800.0,10.109,10.1603,10.0491,10.0919,653800.0
2010-05-13 10:30:00,11.8,11.86,11.75,11.75,757600.0,10.0919,10.1432,10.0491,10.0491,757600.0
2010-05-13 11:00:00,11.75,11.77,11.64,11.67,736900.0,10.0491,10.0662,9.9551,9.9807,736900.0
2010-05-13 11:30:00,11.67,11.69,11.55,11.61,636400.0,9.9807,9.9978,9.8781,9.9294,636400.0
2010-05-13 12:00:00,11.61,11.68,11.6,11.65,385700.0,9.9294,9.9893,9.9209,9.9636,385700.0
2010-05-13 12:30:00,11.66,11.79,11.65,11.79,287900.0,9.9722,10.0833,9.9636,10.0833,287900.0
2010-05-13 13:00:00,11.79,11.79,11.72,11.73,552100.0,10.0833,10.0833,10.0235,10.032,552100.0
2010-05-13 13:30:00,11.73,11.77,11.68,11.7,448300.0,10.032,10.0662,9.9893,10.0064,448300.0
2010-05-13 14:00:00,11.71,11.86,11.7,11.85,839200.0,10.0149,10.1432,10.0064,10.1347,839200.0
2010-05-13 14:30:00,11.85,11.88,11.83,11.85,1332600.0,10.1347,10.1603,10.1176,10.1347,1332600.0
2010-05-13 15:00:00,11.84,11.88,11.72,11.81,1172600.0,10.1261,10.1603,10.0235,10.1005,1172600.0
2010-05-13 15:30:00,11.81,11.9,11.73,11.85,2417300.0,10.1005,10.1774,10.032,10.1347,2417300.0
2010-05-14 09:30:00,11.67,11.7,11.3,11.34,1103000.0,9.9807,10.0064,9.6643,9.6985,1103000.0
2010-05-14 10:00:00,11.35,11.44,11.25,11.43,1129200.0,9.707,9.784,9.6215,9.7755,1129200.0
2010-05-14 10:30:00,11.42,11.5,11.33,11.48,647600.0,9.7669,9.8353,9.6899,9.8182,647600.0
2010-05-14 11:00:00,11.48,11.48,11.3,11.31,926500.0,9.8182,9.8182,9.6643,9.6728,926500.0
2010-05-14 11:30:00,11.31,11.36,11.25,11.27,859400.0,9.6728,9.7156,9.6215,9.6386,859400.0
2010-05-14 12:00:00,11.27,11.31,11.2,11.29,629000.0,9.6386,9.6728,9.5788,9.6557,629000.0
2010-05-14 12:30:00,11.29,11.45,11.27,11.45,257200.0,9.6557,9.7926,9.6386,9.7926,257200.0
2010-05-14 13:00:00,11.45,11.51,11.41,11.45,517300.0,9.7926,9.8439,9.7584,9.7926,517300.0
2010-05-14 13:30:00,11.45,11.51,11.44,11.49,599800.0,9.7926,9.8439,9.784,9.8268,599800.0
2010-05-14 14:00:00,11.48,11.51,11.42,11.47,609800.0,9.8182,9.8439,9.7669,9.8097,609800.0
2010-05-14 14:30:00,11.47,11.54,11.46,11.49,575900.0,9.8097,9.8695,9.8011,9.8268,575900.0
2010-05-14 15:00:00,11.5,11.52,11.46,11.5,693700.0,9.8353,9.8524,9.8011,9.8353,693700.0
2010-05-14 15:30:00,11.5,11.64,11.47,11.6,1403700.0,9.8353,9.9551,9.8097,9.9209,1403700.0
2010-05-17 09:30:00,11.64,11.7,11.39,11.43,879300.0,9.9551,10.0064,9.7413,9.7755,879300.0
2010-05-17 10:00:00,11.42,11.59,11.36,11.52,833700.0,9.7669,9.9123,9.7156,9.8524,833700.0
2010-05-17 10:30:00,11.51,11.58,11.45,11.52,511700.0,9.8439,9.9037,9.7926,9.8524,511700.0
2010-05-17 11:00:00,11.52,11.56,11.29,11.36,1219900.0,9.8524,9.8866,9.6557,9.7156,1219900.0
2010-05-17 11:30:00,11.36,11.37,11.26,11.27,734300.0,9.7156,9.7241,9.6301,9.6386,734300.0
2010-05-17 12:00:00,11.26,11.31,11.16,11.2,662300.0,9.6301,9.6728,9.5445,9.5788,662300.0
2010-05-17 12:30:00,11.2,11.24,11.18,11.2,317000.0,9.5788,9.613,9.5616,9.5788,317000.0
2010-05-17 13:00:00,11.2,11.37,11.19,11.33,298800.0,9.5788,9.7241,9.5702,9.6899,298800.0
2010-05-17 13:30:00,11.34,11.38,11.25,11.28,393000.0,9.6985,9.7327,9.6215,9.6472,393000.0
2010-05-17 14:00:00,11.29,11.38,11.28,11.36,460100.0,9.6557,9.7327,9.6472,9.7156,460100.0
2010-05-17 14:30:00,11.35,11.51,11.34,11.49,623300.0,9.707,9.8439,9.6985,9.8268,623300.0
2010-05-17 15:00:00,11.48,11.55,11.43,11.48,608800.0,9.8182,9.8781,9.7755,9.8182,608800.0
2010-05-17 15:30:00,11.47,11.7,11.46,11.66,1672400.0,9.8097,10.0064,9.8011,9.9722,1672400.0
2010-05-18 09:30:00,11.84,11.99,11.73,11.77,811400.0,10.1261,10.2544,10.032,10.0662,811400.0
2010-05-18 10:00:00,11.77,11.8,11.66,11.68,553900.0,10.0662,10.0919,9.9722,9.9893,553900.0
2010-05-18 10:30:00,11.68,11.69,11.5,11.54,700500.0,9.9893,9.9978,9.8353,9.8695,700500.0
2010-05-18 11:00:00,11.54,11.66,11.51,11.66,501500.0,9.8695,9.9722,9.8439,9.9722,501500.0
2010-05-18 11:30:00,11.67,11.68,11.56,11.62,472500.0,9.9807,9.9893,9.8866,9.938,472500.0
2010-05-18 12:00:00,11.62,11.7,11.57,11.69,466100.0,9.938,10.0064,9.8952,9.9978,466100.0
2010-05-18 12:30:00,11.7,11.76,11.67,11.67,313000.0,10.0064,10.0577,9.9807,9.9807,313000.0
2010-05-18 13:00:00,11.67,11.7,11.57,11.69,553100.0,9.9807,10.0064,9.8952,9.9978,553100.0
2010-05-18 13:30:00,11.68,11.71,11.63,11.65,463800.0,9.9893,10.0149,9.9465,9.9636,463800.0
2010-05-18 14:00:00,11.65,11.68,11.53,11.56,781300.0,9.9636,9.9893,9.861,9.8866,781300.0
2010-05-18 14:30:00,11.57,11.57,11.47,11.5,574300.0,9.8952,9.8952,9.8097,9.8353,574300.0
2010-05-18 15:00:00,11.5,11.56,11.42,11.51,698900.0,9.8353,9.8866,9.7669,9.8439,698900.0
2010-05-18 15:30:00,11.51,11.56,11.45,11.52,1278900.0,9.8439,9.8866,9.7926,9.8524,1278900.0
2010-05-19 09:30:00,11.47,11.71,11.36,11.44,897200.0,9.8097,10.0149,9.7156,9.784,897200.0
2010-05-19 10:00:00,11.45,11.47,11.19,11.24,960500.0,9.7926,9.8097,9.5702,9.613,960500.0
2010-05-19 10:30:00,11.25,11.33,11.2,11.3,598500.0,9.6215,9.6899,9.5788,9.6643,598500.0
2010-05-19 11:00:00,11.3,11.33,11.1,11.1,527800.0,9.6643,9.6899,9.4932,9.4932,527800.0
2010-05-19 11:30:00,11.11,11.13,11.02,11.12,658700.0,9.5018,9.5189,9.4248,9.5103,658700.0
2010-05-19 12:00:00,11.12,11.27,11.11,11.24,408100.0,9.5103,9.6386,9.5018,9.613,408100.0
2010-05-19 12:30:00,11.23,11.28,11.14,11.28,294000.0,9.6044,9.6472,9.5274,9.6472,294000.0
2010-05-19 13:00:00,11.27,11.3,11.21,11.24,679800.0,9.6386,9.6643,9.5873,9.613,679800.0
2010-05-19 13:30:00,11.24,11.29,11.2,11.29,474000.0,9.613,9.6557,9.5788,9.6557,474000.0
2010-05-19 14:00:00,11.28,11.35,11.18,11.23,461400.0,9.6472,9.707,9.5616,9.6044,461400.0
2010-05-19 14:30:00,11.23,11.32,11.21,11.27,439400.0,9.6044,9.6814,9.5873,9.6386,439400.0
2010-05-19 15:00:00,11.27,11.3,11.17,11.27,516600.0,9.6386,9.6643,9.5531,9.6386,516600.0
2010-05-19 15:30:00,11.27,11.32,11.24,11.26,1194500.0,9.6386,9.6814,9.613,9.6301,1194500.0
2010-05-20 09:30:00,10.98,11.11,10.91,11.03,733200.0,9.3906,9.5018,9.3307,9.4334,733200.0
2010-05-20 10:00:00,11.02,11.08,10.82,10.86,858000.0,9.4248,9.4761,9.2538,9.288,858000.0
2010-05-20 10:30:00,10.86,10.9,10.79,10.84,507900.0,9.288,9.3222,9.2281,9.2709,507900.0
2010-05-20 11:00:00,10.84,10.94,10.83,10.94,617600.0,9.2709,9.3564,9.2623,9.3564,617600.0
2010-05-20 11:30:00,10.94,10.96,10.87,10.88,506300.0,9.3564,9.3735,9.2965,9.3051,506300.0
2010-05-20 12:00:00,10.88,10.93,10.82,10.85,315600.0,9.3051,9.3478,9.2538,9.2794,315600.0
2010-05-20 12:30:00,10.85,10.87,10.75,10.75,350000.0,9.2794,9.2965,9.1939,9.1939,350000.0
2010-05-20 13:00:00,10.75,10.92,10.75,10.88,399900.0,9.1939,9.3393,9.1939,9.3051,399900.0
2010-05-20 13:30:00,10.88,10.96,10.87,10.89,448800.0,9.3051,9.3735,9.2965,9.3136,448800.0
2010-05-20 14:00:00,10.88,10.97,10.81,10.92,633000.0,9.3051,9.382,9.2452,9.3393,633000.0
2010-05-20 14:30:00,10.92,11.06,10.89,10.95,1144300.0,9.3393,9.459,9.3136,9.3649,1144300.0
2010-05-20 15:00:00,10.95,10.99,10.87,10.95,974700.0,9.3649,9.3992,9.2965,9.3649,974700.0
2010-05-20 15:30:00,10.95,11.0,10.76,10.8,1504000.0,9.3649,9.4077,9.2024,9.2367,1504000.0
2010-05-21 09:30:00,10.68,10.88,10.51,10.8,1247100.0,9.134,9.3051,8.9886,9.2367,1247100.0
2010-05-21 10:00:00,10.79,10.9,10.62,10.65,753100.0,9.2281,9.3222,9.0827,9.1084,753100.0
2010-05-21 10:30:00,10.66,10.78,10.64,10.76,561800.0,9.1169,9.2196,9.0998,9.2024,561800.0
2010-05-21 11:00:00,10.76,10.98,10.75,10.94,512100.0,9.2024,9.3906,9.1939,9.3564,512100.0
2010-05-21 11:30:00,10.93,11.06,10.91,11.01,591000.0,9.3478,9.459,9.3307,9.4163,591000.0
2010-05-21 12:00:00,11.01,11.02,10.88,10.94,556200.0,9.4163,9.4248,9.3051,9.3564,556200.0
2010-05-21 12:30:00,10.95,10.96,10.82,10.86,310600.0,9.3649,9.3735,9.2538,9.288,310600.0
2010-05-21 13:00:00,10.85,10.92,10.8,10.85,444600.0,9.2794,9.3393,9.2367,9.2794,444600.0
2010-05-21 13:30:00,10.86,10.89,10.8,10.83,615000.0,9.288,9.3136,9.2367,9.2623,615000.0
2010-05-21 14:00:00,10.82,10.84,10.72,10.77,484900.0,9.2538,9.2709,9.1682,9.211,484900.0
2010-05-21 14:30:00,10.77,10.79,10.65,10.71,474000.0,9.211,9.2281,9.1084,9.1597,474000.0
2010-05-21 15:00:00,10.71,10.77,10.64,10.72,793500.0,9.1597,9.211,9.0998,9.1682,793500.0
2010-05-21 15:30:00,10.72,10.84,10.67,10.83,1358600.0,9.1682,9.2709,9.1255,9.2623,1358600.0
2010-05-24 09:30:00,10.71,11.09,10.62,10.92,1352300.0,9.1597,9.4847,9.0827,9.3393,1352300.0
2010-05-24 10:00:00,10.92,11.1,10.88,10.95,1249500.0,9.3393,9.4932,9.3051,9.3649,1249500.0
2010-05-24 10:30:00,10.96,10.97,10.83,10.86,435600.0,9.3735,9.382,9.2623,9.288,435600.0
2010-05-24 11:00:00,10.86,10.86,10.74,10.77,219300.0,9.288,9.288,9.1853,9.211,219300.0
2010-05-24 11:30:00,10.78,10.93,10.77,10.9,271700.0,9.2196,9.3478,9.211,9.3222,271700.0
2010-05-24 12:00:00,10.9,10.97,10.89,10.95,236100.0,9.3222,9.382,9.3136,9.3649,236100.0
2010-05-24 12:30:00,10.95,10.98,10.9,10.95,161800.0,9.3649,9.3906,9.3222,9.3649,161800.0
2010-05-24 13:00:00,10.95,10.97,10.89,10.9,255200.0,9.3649,9.382,9.3136,9.3222,255200.0
2010-05-24 13:30:00,10.9,10.9,10.8,10.83,236300.0,9.3222,9.3222,9.2367,9.2623,236300.0
2010-05-24 14:00:00,10.84,10.87,10.81,10.82,206500.0,9.2709,9.2965,9.2452,9.2538,206500.0
2010-05-24 14:30:00,10.83,10.83,10.74,10.76,409600.0,9.2623,9.2623,9.1853,9.2024,409600.0
2010-05-24 15:00:00,10.77,10.77,10.72,10.74,665500.0,9.211,9.211,9.1682,9.1853,665500.0
2010-05-24 15:30:00,10.74,10.78,10.65,10.66,1036200.0,9.1853,9.2196,9.1084,9.1169,1036200.0
2010-05-25 09:30:00,10.32,10.43,10.15,10.38,979300.0,8.8261,8.9202,8.6807,8.8775,979300.0
2010-05-25 10:00:00,10.38,10.5,10.35,10.39,630400.0,8.8775,8.9801,8.8518,8.886,630400.0
2010-05-25 10:30:00,10.38,10.41,10.33,10.35,403500.0,8.8775,8.9031,8.8347,8.8518,403500.0
2010-05-25 11:00:00,10.35,10.56,10.33,10.55,883500.0,8.8518,9.0314,8.8347,9.0228,883500.0
2010-05-25 11:30:00,10.55,10.63,10.53,10.61,586300.0,9.0228,9.0913,9.0057,9.0742,586300.0
2010-05-25 12:00:00,10.61,10.68,10.6,10.63,559600.0,9.0742,9.134,9.0656,9.0913,559600.0
2010-05-25 12:30:00,10.62,10.67,10.57,10.66,535100.0,9.0827,9.1255,9.0399,9.1169,535100.0
2010-05-25 13:00:00,10.66,10.67,10.61,10.63,1060500.0,9.1169,9.1255,9.0742,9.0913,1060500.0
2010-05-25 13:30:00,10.63,10.64,10.53,10.56,462800.0,9.0913,9.0998,9.0057,9.0314,462800.0
2010-05-25 14:00:00,10.56,10.67,10.53,10.65,381900.0,9.0314,9.1255,9.0057,9.1084,381900.0
2010-05-25 14:30:00,10.65,10.76,10.6,10.69,961100.0,9.1084,9.2024,9.0656,9.1426,961100.0
2010-05-25 15:00:00,10.69,10.84,10.69,10.83,908800.0,9.1426,9.2709,9.1426,9.2623,908800.0
2010-05-25 15:30:00,10.84,10.9,10.81,10.86,1506500.0,9.2709,9.3222,9.2452,9.288,1506500.0
2010-05-26 09:30:00,10.99,11.16,10.96,11.04,673100.0,9.3992,9.5445,9.3735,9.4419,673100.0
2010-05-26 10:00:00,11.04,11.29,11.03,11.16,1770800.0,9.4419,9.6557,9.4334,9.5445,1770800.0
2010-05-26 10:30:00,11.16,11.2,10.94,10.97,488400.0,9.5445,9.5788,9.3564,9.382,488400.0
2010-05-26 11:00:00,10.98,11.07,10.97,11.03,433400.0,9.3906,9.4676,9.382,9.4334,433400.0
2010-05-26 11:30:00,11.03,11.14,11.02,11.12,624200.0,9.4334,9.5274,9.4248,9.5103,624200.0
2010-05-26 12:00:00,11.13,11.19,11.11,11.12,725700.0,9.5189,9.5702,9.5018,9.5103,725700.0
2010-05-26 12:30:00,11.13,11.17,11.1,11.16,505800.0,9.5189,9.5531,9.4932,9.5445,505800.0
2010-05-26 13:00:00,11.17,11.21,11.16,11.21,347000.0,9.5531,9.5873,9.5445,9.5873,347000.0
2010-05-26 13:30:00,11.21,11.29,11.2,11.26,485700.0,9.5873,9.6557,9.5788,9.6301,485700.0
2010-05-26 14:00:00,11.26,11.28,11.12,11.13,498800.0,9.6301,9.6472,9.5103,9.5189,498800.0
2010-05-26 14:30:00,11.14,11.15,10.96,11.01,617800.0,9.5274,9.536,9.3735,9.4163,617800.0
2010-05-26 15:00:00,11.01,11.04,10.75,10.8,990900.0,9.4163,9.4419,9.1939,9.2367,990900.0
2010-05-26 15:30:00,10.8,10.93,10.77,10.8,1709500.0,9.2367,9.3478,9.211,9.2367,1709500.0
2010-05-27 09:30:00,11.17,11.17,10.95,11.04,956000.0,9.5531,9.5531,9.3649,9.4419,956000.0
2010-05-27 10:00:00,11.05,11.12,10.96,11.12,887800.0,9.4505,9.5103,9.3735,9.5103,887800.0
2010-05-27 10:30:00,11.12,11.14,11.04,11.11,419400.0,9.5103,9.5274,9.4419,9.5018,419400.0
2010-05-27 11:00:00,11.11,11.12,11.02,11.04,314700.0,9.5018,9.5103,9.4248,9.4419,314700.0
2010-05-27 11:30:00,11.04,11.05,10.94,11.05,342000.0,9.4419,9.4505,9.3564,9.4505,342000.0
2010-05-27 12:00:00,11.05,11.09,11.02,11.06,339700.0,9.4505,9.4847,9.4248,9.459,339700.0
2010-05-27 12:30:00,11.06,11.1,11.06,11.1,152900.0,9.459,9.4932,9.459,9.4932,152900.0
2010-05-27 13:00:00,11.09,11.14,11.04,11.11,207800.0,9.4847,9.5274,9.4419,9.5018,207800.0
2010-05-27 13:30:00,11.11,11.14,11.08,11.1,306300.0,9.5018,9.5274,9.4761,9.4932,306300.0
2010-05-27 14:00:00,11.1,11.2,11.09,11.19,401400.0,9.4932,9.5788,9.4847,9.5702,401400.0
2010-05-27 14:30:00,11.19,11.19,11.1,11.14,240900.0,9.5702,9.5702,9.4932,9.5274,240900.0
2010-05-27 15:00:00,11.13,11.18,11.09,11.09,399900.0,9.5189,9.5616,9.4847,9.4847,399900.0
2010-05-27 15:30:00,11.09,11.17,11.08,11.16,1455300.0,9.4847,9.5531,9.4761,9.5445,1455300.0
2010-05-28 09:30:00,11.17,11.24,11.0,11.1,448600.0,9.5531,9.613,9.4077,9.4932,448600.0
2010-05-28 10:00:00,11.11,11.23,11.11,11.15,427600.0,9.5018,9.6044,9.5018,9.536,427600.0
2010-05-28 10:30:00,11.15,11.19,11.0,11.04,469900.0,9.536,9.5702,9.4077,9.4419,469900.0
2010-05-28 11:00:00,11.04,11.06,10.95,11.04,479300.0,9.4419,9.459,9.3649,9.4419,479300.0
2010-05-28 11:30:00,11.05,11.17,11.03,11.16,528700.0,9.4505,9.5531,9.4334,9.5445,528700.0
2010-05-28 12:00:00,11.15,11.26,11.15,11.26,445700.0,9.536,9.6301,9.536,9.6301,445700.0
2010-05-28 12:30:00,11.26,11.26,11.1,11.15,1085500.0,9.6301,9.6301,9.4932,9.536,1085500.0
2010-05-28 13:00:00,11.15,11.19,11.09,11.14,570500.0,9.536,9.5702,9.4847,9.5274,570500.0
2010-05-28 13:30:00,11.14,11.17,11.13,11.15,953200.0,9.5274,9.5531,9.5189,9.536,953200.0
2010-05-28 14:00:00,11.15,11.18,11.12,11.17,408900.0,9.536,9.5616,9.5103,9.5531,408900.0
2010-05-28 14:30:00,11.17,11.27,11.16,11.23,544700.0,9.5531,9.6386,9.5445,9.6044,544700.0
2010-05-28 15:00:00,11.22,11.27,11.19,11.27,538200.0,9.5959,9.6386,9.5702,9.6386,538200.0
2010-05-28 15:30:00,11.27,11.29,11.14,11.15,1486200.0,9.6386,9.6557,9.5274,9.536,1486200.0
2010-06-01 09:30:00,10.97,11.06,10.87,10.96,569700.0,9.382,9.459,9.2965,9.3735,569700.0
2010-06-01 10:00:00,10.97,11.08,10.97,10.99,698600.0,9.382,9.4761,9.382,9.3992,698600.0
2010-06-01 10:30:00,11.0,11.02,10.88,10.89,415300.0,9.4077,9.4248,9.3051,9.3136,415300.0
2010-06-01 11:00:00,10.89,10.93,10.84,10.9,943100.0,9.3136,9.3478,9.2709,9.3222,943100.0
2010-06-01 11:30:00,10.9,10.91,10.82,10.84,472300.0,9.3222,9.3307,9.2538,9.2709,472300.0
2010-06-01 12:00:00,10.84,10.85,10.8,10.81,536300.0,9.2709,9.2794,9.2367,9.2452,536300.0
2010-06-01 12:30:00,10.81,10.85,10.78,10.78,472800.0,9.2452,9.2794,9.2196,9.2196,472800.0
2010-06-01 13:00:00,10.78,10.84,10.77,10.8,362000.0,9.2196,9.2709,9.211,9.2367,362000.0
2010-06-01 13:30:00,10.81,10.82,10.75,10.75,361200.0,9.2452,9.2538,9.1939,9.1939,361200.0
2010-06-01 14:00:00,10.76,10.76,10.69,10.69,652200.0,9.2024,9.2024,9.1426,9.1426,652200.0
2010-06-01 14:30:00,10.69,10.73,10.63,10.63,715900.0,9.1426,9.1768,9.0913,9.0913,715900.0
2010-06-01 15:00:00,10.64,10.66,10.54,10.57,924000.0,9.0998,9.1169,9.0143,9.0399,924000.0
2010-06-01 15:30:00,10.56,10.6,10.45,10.46,1423900.0,9.0314,9.0656,8.9373,8.9459,1423900.0
2010-06-02 09:30:00,10.5,10.64,10.43,10.58,688000.0,8.9801,9.0998,8.9202,9.0485,688000.0
2010-06-02 10:00:00,10.57,10.69,10.54,10.66,737900.0,9.0399,9.1426,9.0143,9.1169,737900.0
2010-06-02 10:30:00,10.66,10.67,10.58,10.65,698500.0,9.1169,9.1255,9.0485,9.1084,698500.0
2010-06-02 11:00:00,10.64,10.69,10.6,10.63,353300.0,9.0998,9.1426,9.0656,9.0913,353300.0
2010-06-02 11:30:00,10.63,10.76,10.63,10.74,323400.0,9.0913,9.2024,9.0913,9.1853,323400.0
2010-06-02 12:00:00,10.73,10.75,10.72,10.72,185400.0,9.1768,9.1939,9.1682,9.1682,185400.0
2010-06-02 12:30:00,10.72,10.73,10.68,10.72,189900.0,9.1682,9.1768,9.134,9.1682,189900.0
2010-06-02 13:00:00,10.72,10.74,10.68,10.69,174100.0,9.1682,9.1853,9.134,9.1426,174100.0
2010-06-02 13:30:00,10.68,10.72,10.66,10.67,221200.0,9.134,9.1682,9.1169,9.1255,221200.0
2010-06-02 14:00:00,10.66,10.67,10.61,10.63,269900.0,9.1169,9.1255,9.0742,9.0913,269900.0
2010-06-02 14:30:00,10.63,10.75,10.62,10.74,349500.0,9.0913,9.1939,9.0827,9.1853,349500.0
2010-06-02 15:00:00,10.74,10.78,10.71,10.74,617500.0,9.1853,9.2196,9.1597,9.1853,617500.0
2010-06-02 15:30:00,10.75,10.76,10.68,10.73,1948200.0,9.1939,9.2024,9.134,9.1768,1948200.0
2010-06-03 09:30:00,10.73,10.81,10.63,10.75,594000.0,9.1768,9.2452,9.0913,9.1939,594000.0
2010-06-03 10:00:00,10.75,10.76,10.56,10.56,582500.0,9.1939,9.2024,9.0314,9.0314,582500.0
2010-06-03 10:30:00,10.56,10.62,10.52,10.59,562700.0,9.0314,9.0827,8.9972,9.0571,562700.0
2010-06-03 11:00:00,10.6,10.62,10.56,10.56,334600.0,9.0656,9.0827,9.0314,9.0314,334600.0
2010-06-03 11:30:00,10.56,10.6,10.55,10.6,303400.0,9.0314,9.0656,9.0228,9.0656,303400.0
2010-06-03 12:00:00,10.6,10.6,10.43,10.45,452600.0,9.0656,9.0656,8.9202,8.9373,452600.0
2010-06-03 12:30:00,10.44,10.49,10.43,10.44,272600.0,8.9288,8.9715,8.9202,8.9288,272600.0
2010-06-03 13:00:00,10.44,10.45,10.39,10.4,444300.0,8.9288,8.9373,8.886,8.8946,444300.0
2010-06-03 13:30:00,10.39,10.42,10.36,10.36,772900.0,8.886,8.9117,8.8603,8.8603,772900.0
2010-06-03 14:00:00,10.37,10.45,10.35,10.4,555500.0,8.8689,8.9373,8.8518,8.8946,555500.0
2010-06-03 14:30:00,10.4,10.41,10.32,10.34,724500.0,8.8946,8.9031,8.8261,8.8432,724500.0
2010-06-03 15:00:00,10.34,10.37,10.33,10.35,1076200.0,8.8432,8.8689,8.8347,8.8518,1076200.0
2010-06-03 15:30:00,10.35,10.38,10.29,10.3,2830700.0,8.8518,8.8775,8.8005,8.809,2830700.0
2010-06-04 09:30:00,9.98,10.16,9.92,10.02,2073100.0,8.5354,8.6893,8.484,8.5696,2073100.0
2010-06-04 10:00:00,10.01,10.02,9.94,10.0,1461200.0,8.561,8.5696,8.5011,8.5525,1461200.0
2010-06-04 10:30:00,9.99,10.02,9.95,9.97,878300.0,8.5439,8.5696,8.5097,8.5268,878300.0
2010-06-04 11:00:00,9.97,9.98,9.81,9.85,888800.0,8.5268,8.5354,8.39,8.4242,888800.0
2010-06-04 11:30:00,9.86,9.92,9.85,9.89,352900.0,8.4327,8.484,8.4242,8.4584,352900.0
2010-06-04 12:00:00,9.89,9.89,9.81,9.84,496500.0,8.4584,8.4584,8.39,8.4156,496500.0
2010-06-04 12:30:00,9.84,9.93,9.8,9.91,437000.0,8.4156,8.4926,8.3814,8.4755,437000.0
2010-06-04 13:00:00,9.92,9.92,9.83,9.87,457200.0,8.484,8.484,8.4071,8.4413,457200.0
2010-06-04 13:30:00,9.86,9.89,9.86,9.87,269500.0,8.4327,8.4584,8.4327,8.4413,269500.0
2010-06-04 14:00:00,9.88,9.89,9.83,9.84,558500.0,8.4498,8.4584,8.4071,8.4156,558500.0
2010-06-04 14:30:00,9.84,9.85,9.76,9.79,651800.0,8.4156,8.4242,8.3472,8.3729,651800.0
2010-06-04 15:00:00,9.79,9.87,9.78,9.8,1034100.0,8.3729,8.4413,8.3643,8.3814,1034100.0
2010-06-04 15:30:00,9.8,9.85,9.77,9.83,1749000.0,8.3814,8.4242,8.3558,8.4071,1749000.0
2010-06-07 09:30:00,9.86,9.89,9.64,9.89,674300.0,8.4327,8.4584,8.2446,8.4584,674300.0
2010-06-07 10:00:00,9.89,9.98,9.85,9.88,771200.0,8.4584,8.5354,8.4242,8.4498,771200.0
2010-06-07 10:30:00,9.88,9.89,9.65,9.67,545000.0,8.4498,8.4584,8.2531,8.2702,545000.0
2010-06-07 11:00:00,9.67,9.7,9.61,9.64,516900.0,8.2702,8.2959,8.2189,8.2446,516900.0
2010-06-07 11:30:00,9.64,9.76,9.63,9.73,355100.0,8.2446,8.3472,8.236,8.3215,355100.0
2010-06-07 12:00:00,9.73,9.8,9.71,9.73,229800.0,8.3215,8.3814,8.3044,8.3215,229800.0
2010-06-07 12:30:00,9.73,9.73,9.69,9.7,300400.0,8.3215,8.3215,8.2873,8.2959,300400.0
2010-06-07 13:00:00,9.69,9.7,9.65,9.67,216400.0,8.2873,8.2959,8.2531,8.2702,216400.0
2010-06-07 13:30:00,9.68,9.7,9.58,9.58,269500.0,8.2788,8.2959,8.1933,8.1933,269500.0
2010-06-07 14:00:00,9.58,9.61,9.55,9.55,363100.0,8.1933,8.2189,8.1676,8.1676,363100.0
2010-06-07 14:30:00,9.56,9.56,9.47,9.49,655400.0,8.1762,8.1762,8.0992,8.1163,655400.0
2010-06-07 15:00:00,9.49,9.54,9.42,9.42,604700.0,8.1163,8.159,8.0564,8.0564,604700.0
2010-06-07 15:30:00,9.42,9.45,9.38,9.38,1139200.0,8.0564,8.0821,8.0222,8.0222,1139200.0
2010-06-08 09:30:00,9.35,9.53,9.33,9.36,1098200.0,7.9965,8.1505,7.9794,8.0051,1098200.0
2010-06-08 10:00:00,9.36,9.43,9.23,9.28,854900.0,8.0051,8.065,7.8939,7.9367,854900.0
2010-06-08 10:30:00,9.29,9.3,9.16,9.26,471900.0,7.9452,7.9538,7.8341,7.9196,471900.0
2010-06-08 11:00:00,9.26,9.26,9.13,9.23,735400.0,7.9196,7.9196,7.8084,7.8939,735400.0
2010-06-08 11:30:00,9.23,9.35,9.21,9.31,1215400.0,7.8939,7.9965,7.8768,7.9623,1215400.0
2010-06-08 12:00:00,9.31,9.32,9.24,9.29,550100.0,7.9623,7.9709,7.9025,7.9452,550100.0
2010-06-08 12:30:00,9.28,9.35,9.28,9.32,439800.0,7.9367,7.9965,7.9367,7.9709,439800.0
2010-06-08 13:00:00,9.33,9.34,9.23,9.27,501500.0,7.9794,7.988,7.8939,7.9281,501500.0
2010-06-08 13:30:00,9.27,9.27,9.21,9.25,234900.0,7.9281,7.9281,7.8768,7.911,234900.0
2010-06-08 14:00:00,9.26,9.36,9.23,9.34,298300.0,7.9196,8.0051,7.8939,7.988,298300.0
2010-06-08 14:30:00,9.33,9.38,9.27,9.28,1070200.0,7.9794,8.0222,7.9281,7.9367,1070200.0
2010-06-08 15:00:00,9.28,9.36,9.27,9.35,842100.0,7.9367,8.0051,7.9281,7.9965,842100.0
2010-06-08 15:30:00,9.35,9.42,9.34,9.41,2052600.0,7.9965,8.0564,7.988,8.0479,2052600.0
2010-06-09 09:30:00,9.52,9.64,9.49,9.52,1048400.0,8.1419,8.2446,8.1163,8.1419,1048400.0
2010-06-09 10:00:00,9.52,9.58,9.5,9.55,667300.0,8.1419,8.1933,8.1248,8.1676,667300.0
2010-06-09 10:30:00,9.54,9.6,9.49,9.59,555500.0,8.159,8.2104,8.1163,8.2018,555500.0
2010-06-09 11:00:00,9.6,9.66,9.58,9.65,691000.0,8.2104,8.2617,8.1933,8.2531,691000.0
2010-06-09 11:30:00,9.64,9.65,9.49,9.5,399900.0,8.2446,8.2531,8.1163,8.1248,399900.0
2010-06-09 12:00:00,9.51,9.52,9.48,9.49,441100.0,8.1334,8.1419,8.1077,8.1163,441100.0
2010-06-09 12:30:00,9.5,9.5,9.41,9.41,514800.0,8.1248,8.1248,8.0479,8.0479,514800.0
2010-06-09 13:00:00,9.41,9.46,9.4,9.43,494600.0,8.0479,8.0906,8.0393,8.065,494600.0
2010-06-09 13:30:00,9.44,9.44,9.37,9.39,440900.0,8.0735,8.0735,8.0137,8.0308,440900.0
2010-06-09 14:00:00,9.39,9.42,9.33,9.41,1094100.0,8.0308,8.0564,7.9794,8.0479,1094100.0
2010-06-09 14:30:00,9.41,9.44,9.29,9.31,526600.0,8.0479,8.0735,7.9452,7.9623,526600.0
2010-06-09 15:00:00,9.31,9.32,9.17,9.22,1254700.0,7.9623,7.9709,7.8426,7.8854,1254700.0
2010-06-09 15:30:00,9.22,9.29,9.13,9.16,2237700.0,7.8854,7.9452,7.8084,7.8341,2237700.0
2010-06-10 09:30:00,9.35,9.42,9.28,9.34,873100.0,7.9965,8.0564,7.9367,7.988,873100.0
2010-06-10 10:00:00,9.35,9.37,9.23,9.28,511000.0,7.9965,8.0137,7.8939,7.9367,511000.0
2010-06-10 10:30:00,9.28,9.29,9.24,9.25,334200.0,7.9367,7.9452,7.9025,7.911,334200.0
2010-06-10 11:00:00,9.25,9.41,9.25,9.4,1185600.0,7.911,8.0479,7.911,8.0393,1185600.0
2010-06-10 11:30:00,9.4,9.41,9.3,9.39,801700.0,8.0393,8.0479,7.9538,8.0308,801700.0
2010-06-10 12:00:00,9.39,9.47,9.38,9.47,1053200.0,8.0308,8.0992,8.0222,8.0992,1053200.0
2010-06-10 12:30:00,9.47,9.49,9.44,9.48,1110600.0,8.0992,8.1163,8.0735,8.1077,1110600.0
2010-06-10 13:00:00,9.47,9.54,9.45,9.53,1463600.0,8.0992,8.159,8.0821,8.1505,1463600.0
2010-06-10 13:30:00,9.53,9.61,9.52,9.61,602500.0,8.1505,8.2189,8.1419,8.2189,602500.0
2010-06-10 14:00:00,9.6,9.68,9.55,9.68,1125000.0,8.2104,8.2788,8.1676,8.2788,1125000.0
2010-06-10 14:30:00,9.67,9.78,9.67,9.75,976700.0,8.2702,8.3643,8.2702,8.3386,976700.0
2010-06-10 15:00:00,9.75,9.97,9.74,9.95,2197000.0,8.3386,8.5268,8.3301,8.5097,2197000.0
2010-06-10 15:30:00,9.95,9.97,9.74,9.78,4284800.0,8.5097,8.5268,8.3301,8.3643,4284800.0
2010-06-11 09:30:00,9.66,9.74,9.55,9.62,750900.0,8.2617,8.3301,8.1676,8.2275,750900.0
2010-06-11 10:00:00,9.62,9.7,9.56,9.59,724100.0,8.2275,8.2959,8.1762,8.2018,724100.0
2010-06-11 10:30:00,9.58,9.6,9.42,9.42,1308400.0,8.1933,8.2104,8.0564,8.0564,1308400.0
2010-06-11 11:00:00,9.43,9.48,9.36,9.43,967400.0,8.065,8.1077,8.0051,8.065,967400.0
2010-06-11 11:30:00,9.43,9.52,9.42,9.45,900400.0,8.065,8.1419,8.0564,8.0821,900400.0
2010-06-11 12:00:00,9.45,9.47,9.4,9.41,520300.0,8.0821,8.0992,8.0393,8.0479,520300.0
2010-06-11 12:30:00,9.41,9.45,9.4,9.4,823800.0,8.0479,8.0821,8.0393,8.0393,823800.0
2010-06-11 13:00:00,9.41,9.41,9.37,9.38,501600.0,8.0479,8.0479,8.0137,8.0222,501600.0
2010-06-11 13:30:00,9.39,9.43,9.37,9.39,453600.0,8.0308,8.065,8.0137,8.0308,453600.0
2010-06-11 14:00:00,9.4,9.42,9.31,9.31,680200.0,8.0393,8.0564,7.9623,7.9623,680200.0
2010-06-11 14:30:00,9.31,9.36,9.31,9.32,786400.0,7.9623,8.0051,7.9623,7.9709,786400.0
2010-06-11 15:00:00,9.32,9.37,9.32,9.36,1147700.0,7.9709,8.0137,7.9709,8.0051,1147700.0
2010-06-11 15:30:00,9.36,9.57,9.36,9.55,3149000.0,8.0051,8.1847,8.0051,8.1676,3149000.0
2010-06-14 09:30:00,9.88,9.88,9.63,9.66,1413900.0,8.4498,8.4498,8.236,8.2617,1413900.0
2010-06-14 10:00:00,9.65,9.78,9.65,9.73,660000.0,8.2531,8.3643,8.2531,8.3215,660000.0
2010-06-14 10:30:00,9.74,9.74,9.68,9.73,419500.0,8.3301,8.3301,8.2788,8.3215,419500.0
2010-06-14 11:00:00,9.73,9.77,9.72,9.75,404300.0,8.3215,8.3558,8.313,8.3386,404300.0
2010-06-14 11:30:00,9.74,9.76,9.69,9.71,306300.0,8.3301,8.3472,8.2873,8.3044,306300.0
2010-06-14 12:00:00,9.7,9.73,9.6,9.61,381300.0,8.2959,8.3215,8.2104,8.2189,381300.0
2010-06-14 12:30:00,9.61,9.64,9.59,9.62,643400.0,8.2189,8.2446,8.2018,8.2275,643400.0
2010-06-14 13:00:00,9.62,9.63,9.54,9.54,974300.0,8.2275,8.236,8.159,8.159,974300.0
2010-06-14 13:30:00,9.55,9.6,9.48,9.48,605700.0,8.1676,8.2104,8.1077,8.1077,605700.0
2010-06-14 14:00:00,9.48,9.51,9.42,9.46,673700.0,8.1077,8.1334,8.0564,8.0906,673700.0
2010-06-14 14:30:00,9.46,9.53,9.42,9.52,611300.0,8.0906,8.1505,8.0564,8.1419,611300.0
2010-06-14 15:00:00,9.52,9.56,9.51,9.54,752500.0,8.1419,8.1762,8.1334,8.159,752500.0
2010-06-14 15:30:00,9.54,9.54,9.43,9.47,1797100.0,8.159,8.159,8.065,8.0992,1797100.0
2010-06-15 09:30:00,9.61,9.68,9.53,9.59,387100.0,8.2189,8.2788,8.1505,8.2018,387100.0
2010-06-15 10:00:00,9.58,9.63,9.48,9.62,813100.0,8.1933,8.236,8.1077,8.2275,813100.0
2010-06-15 10:30:00,9.61,9.79,9.59,9.78,1013700.0,8.2189,8.3729,8.2018,8.3643,1013700.0
2010-06-15 11:00:00,9.79,9.84,9.75,9.81,835600.0,8.3729,8.4156,8.3386,8.39,835600.0
2010-06-15 11:30:00,9.81,9.82,9.77,9.82,1018200.0,8.39,8.3985,8.3558,8.3985,1018200.0
2010-06-15 12:00:00,9.82,9.88,9.81,9.81,572100.0,8.3985,8.4498,8.39,8.39,572100.0
2010-06-15 12:30:00,9.82,9.85,9.78,9.84,309000.0,8.3985,8.4242,8.3643,8.4156,309000.0
2010-06-15 13:00:00,9.84,9.85,9.79,9.83,420100.0,8.4156,8.4242,8.3729,8.4071,420100.0
2010-06-15 13:30:00,9.84,9.84,9.73,9.78,498500.0,8.4156,8.4156,8.3215,8.3643,498500.0
2010-06-15 14:00:00,9.77,9.87,9.77,9.85,556100.0,8.3558,8.4413,8.3558,8.4242,556100.0
2010-06-15 14:30:00,9.85,9.89,9.85,9.86,543400.0,8.4242,8.4584,8.4242,8.4327,543400.0
2010-06-15 15:00:00,9.86,9.93,9.86,9.91,554000.0,8.4327,8.4926,8.4327,8.4755,554000.0
2010-06-15 15:30:00,9.91,9.95,9.87,9.94,1732100.0,8.4755,8.5097,8.4413,8.5011,1732100.0
2010-06-16 09:30:00,9.77,9.93,9.56,9.86,1355700.0,8.3558,8.4926,8.1762,8.4327,1355700.0
2010-06-16 10:00:00,9.86,9.88,9.76,9.8,1338600.0,8.4327,8.4498,8.3472,8.3814,1338600.0
2010-06-16 10:30:00,9.8,9.82,9.71,9.81,408100.0,8.3814,8.3985,8.3044,8.39,408100.0
2010-06-16 11:00:00,9.81,9.89,9.79,9.89,326100.0,8.39,8.4584,8.3729,8.4584,326100.0
2010-06-16 11:30:00,9.89,9.92,9.87,9.91,551600.0,8.4584,8.484,8.4413,8.4755,551600.0
2010-06-16 12:00:00,9.91,10.02,9.9,10.01,526100.0,8.4755,8.5696,8.4669,8.561,526100.0
2010-06-16 12:30:00,10.01,10.01,9.93,9.96,585900.0,8.561,8.561,8.4926,8.5182,585900.0
2010-06-16 13:00:00,9.97,9.99,9.95,9.98,415400.0,8.5268,8.5439,8.5097,8.5354,415400.0
2010-06-16 13:30:00,9.98,9.98,9.95,9.98,248100.0,8.5354,8.5354,8.5097,8.5354,248100.0
2010-06-16 14:00:00,9.98,10.03,9.89,9.9,563600.0,8.5354,8.5781,8.4584,8.4669,563600.0
2010-06-16 14:30:00,9.9,9.93,9.81,9.81,641300.0,8.4669,8.4926,8.39,8.39,641300.0
2010-06-16 15:00:00,9.81,9.83,9.75,9.77,680800.0,8.39,8.4071,8.3386,8.3558,680800.0
2010-06-16 15:30:00,9.77,9.8,9.74,9.75,1340000.0,8.3558,8.3814,8.3301,8.3386,1340000.0
2010-06-17 09:30:00,9.76,9.76,9.45,9.56,1114400.0,8.3472,8.3472,8.0821,8.1762,1114400.0
2010-06-17 10:00:00,9.55,9.57,9.39,9.41,510100.0,8.1676,8.1847,8.0308,8.0479,510100.0
2010-06-17 10:30:00,9.41,9.42,9.32,9.38,721900.0,8.0479,8.0564,7.9709,8.0222,721900.0
2010-06-17 11:00:00,9.38,9.47,9.35,9.45,373500.0,8.0222,8.0992,7.9965,8.0821,373500.0
2010-06-17 11:30:00,9.45,9.56,9.45,9.52,247700.0,8.0821,8.1762,8.0821,8.1419,247700.0
2010-06-17 12:00:00,9.52,9.52,9.47,9.47,208500.0,8.1419,8.1419,8.0992,8.0992,208500.0
2010-06-17 12:30:00,9.48,9.54,9.47,9.51,341500.0,8.1077,8.159,8.0992,8.1334,341500.0
2010-06-17 13:00:00,9.51,9.54,9.49,9.52,670400.0,8.1334,8.159,8.1163,8.1419,670400.0
2010-06-17 13:30:00,9.53,9.6,9.5,9.58,146300.0,8.1505,8.2104,8.1248,8.1933,146300.0
2010-06-17 14:00:00,9.58,9.62,9.54,9.54,394200.0,8.1933,8.2275,8.159,8.159,394200.0
2010-06-17 14:30:00,9.54,9.54,9.48,9.49,273700.0,8.159,8.159,8.1077,8.1163,273700.0
2010-06-17 15:00:00,9.5,9.5,9.4,9.41,581200.0,8.1248,8.1248,8.0393,8.0479,581200.0
2010-06-17 15:30:00,9.41,9.52,9.41,9.5,1147600.0,8.0479,8.1419,8.0479,8.1248,1147600.0
2010-06-18 09:30:00,9.51,9.51,9.35,9.36,1259000.0,8.1334,8.1334,7.9965,8.0051,1259000.0
2010-06-18 10:00:00,9.36,9.55,9.36,9.52,396200.0,8.0051,8.1676,8.0051,8.1419,396200.0
2010-06-18 10:30:00,9.52,9.58,9.49,9.52,409600.0,8.1419,8.1933,8.1163,8.1419,409600.0
2010-06-18 11:00:00,9.51,9.53,9.49,9.52,351200.0,8.1334,8.1505,8.1163,8.1419,351200.0
2010-06-18 11:30:00,9.51,9.53,9.48,9.51,755300.0,8.1334,8.1505,8.1077,8.1334,755300.0
2010-06-18 12:00:00,9.5,9.53,9.48,9.5,354800.0,8.1248,8.1505,8.1077,8.1248,354800.0
2010-06-18 12:30:00,9.49,9.52,9.49,9.51,283900.0,8.1163,8.1419,8.1163,8.1334,283900.0
2010-06-18 13:00:00,9.51,9.51,9.43,9.44,328400.0,8.1334,8.1334,8.065,8.0735,328400.0
2010-06-18 13:30:00,9.44,9.44,9.35,9.39,502700.0,8.0735,8.0735,7.9965,8.0308,502700.0
2010-06-18 14:00:00,9.39,9.41,9.38,9.41,330600.0,8.0308,8.0479,8.0222,8.0479,330600.0
2010-06-18 14:30:00,9.41,9.41,9.32,9.36,1032900.0,8.0479,8.0479,7.9709,8.0051,1032900.0
2010-06-18 15:00:00,9.35,9.36,9.28,9.29,1044700.0,7.9965,8.0051,7.9367,7.9452,1044700.0
2010-06-18 15:30:00,9.29,9.37,9.28,9.36,1549400.0,7.9452,8.0137,7.9367,8.0051,1549400.0
2010-06-21 09:30:00,9.47,9.57,9.26,9.44,864000.0,8.0992,8.1847,7.9196,8.0735,864000.0
2010-06-21 10:00:00,9.44,9.5,9.42,9.46,452300.0,8.0735,8.1248,8.0564,8.0906,452300.0
2010-06-21 10:30:00,9.46,9.51,9.41,9.43,512300.0,8.0906,8.1334,8.0479,8.065,512300.0
2010-06-21 11:00:00,9.43,9.46,9.41,9.44,224400.0,8.065,8.0906,8.0479,8.0735,224400.0
2010-06-21 11:30:00,9.44,9.47,9.38,9.38,232500.0,8.0735,8.0992,8.0222,8.0222,232500.0
2010-06-21 12:00:00,9.39,9.4,9.3,9.31,173700.0,8.0308,8.0393,7.9538,7.9623,173700.0
2010-06-21 12:30:00,9.3,9.37,9.29,9.36,179300.0,7.9538,8.0137,7.9452,8.0051,179300.0
2010-06-21 13:00:00,9.37,9.42,9.35,9.39,240900.0,8.0137,8.0564,7.9965,8.0308,240900.0
2010-06-21 13:30:00,9.4,9.41,9.34,9.35,232300.0,8.0393,8.0479,7.988,7.9965,232300.0
2010-06-21 14:00:00,9.35,9.39,9.33,9.36,404500.0,7.9965,8.0308,7.9794,8.0051,404500.0
2010-06-21 14:30:00,9.36,9.38,9.3,9.32,315800.0,8.0051,8.0222,7.9538,7.9709,315800.0
2010-06-21 15:00:00,9.32,9.33,9.14,9.16,1364700.0,7.9709,7.9794,7.8169,7.8341,1364700.0
2010-06-21 15:30:00,9.16,9.19,9.11,9.14,1383900.0,7.8341,7.8597,7.7913,7.8169,1383900.0
2010-06-22 09:30:00,9.12,9.26,9.1,9.19,1125700.0,7.7998,7.9196,7.7827,7.8597,1125700.0
2010-06-22 10:00:00,9.19,9.19,8.95,8.96,2310200.0,7.8597,7.8597,7.6545,7.663,2310200.0
2010-06-22 10:30:00,8.96,8.98,8.86,8.95,1251700.0,7.663,7.6801,7.5775,7.6545,1251700.0
2010-06-22 11:00:00,8.95,8.97,8.89,8.95,368000.0,7.6545,7.6716,7.6031,7.6545,368000.0
2010-06-22 11:30:00,8.95,9.03,8.83,8.88,1346200.0,7.6545,7.7229,7.5518,7.5946,1346200.0
2010-06-22 12:00:00,8.89,8.97,8.82,8.95,803900.0,7.6031,7.6716,7.5433,7.6545,803900.0
2010-06-22 12:30:00,8.95,9.02,8.93,9.0,846600.0,7.6545,7.7143,7.6373,7.6972,846600.0
2010-06-22 13:00:00,8.99,9.01,8.97,8.98,1283700.0,7.6887,7.7058,7.6716,7.6801,1283700.0
2010-06-22 13:30:00,8.98,9.01,8.96,8.98,277800.0,7.6801,7.7058,7.663,7.6801,277800.0
2010-06-22 14:00:00,8.97,8.98,8.92,8.94,466700.0,7.6716,7.6801,7.6288,7.6459,466700.0
2010-06-22 14:30:00,8.94,8.97,8.85,8.89,694000.0,7.6459,7.6716,7.5689,7.6031,694000.0
2010-06-22 15:00:00,8.89,8.95,8.88,8.9,866500.0,7.6031,7.6545,7.5946,7.6117,866500.0
2010-06-22 15:30:00,8.91,8.91,8.83,8.86,1556800.0,7.6202,7.6202,7.5518,7.5775,1556800.0
2010-06-23 09:30:00,8.85,8.96,8.81,8.95,771800.0,7.5689,7.663,7.5347,7.6545,771800.0
2010-06-23 10:00:00,8.94,8.94,8.65,8.69,2165200.0,7.6459,7.6459,7.3979,7.4321,2165200.0
2010-06-23 10:30:00,8.69,8.9,8.68,8.83,1357700.0,7.4321,7.6117,7.4235,7.5518,1357700.0
2010-06-23 11:00:00,8.84,8.96,8.81,8.92,888600.0,7.5604,7.663,7.5347,7.6288,888600.0
2010-06-23 11:30:00,8.92,8.94,8.87,8.93,459600.0,7.6288,7.6459,7.586,7.6373,459600.0
2010-06-23 12:00:00,8.94,8.94,8.87,8.89,307900.0,7.6459,7.6459,7.586,7.6031,307900.0
2010-06-23 12:30:00,8.89,9.06,8.88,9.02,639300.0,7.6031,7.7485,7.5946,7.7143,639300.0
2010-06-23 13:00:00,9.02,9.07,8.99,9.05,535700.0,7.7143,7.7571,7.6887,7.74,535700.0
2010-06-23 13:30:00,9.05,9.13,9.05,9.11,640000.0,7.74,7.8084,7.74,7.7913,640000.0
2010-06-23 14:00:00,9.11,9.15,9.04,9.12,1201100.0,7.7913,7.8255,7.7314,7.7998,1201100.0
2010-06-23 14:30:00,9.11,9.2,9.05,9.07,824500.0,7.7913,7.8683,7.74,7.7571,824500.0
2010-06-23 15:00:00,9.07,9.11,9.0,9.07,700000.0,7.7571,7.7913,7.6972,7.7571,700000.0
2010-06-23 15:30:00,9.06,9.11,9.02,9.06,909300.0,7.7485,7.7913,7.7143,7.7485,909300.0
2010-06-24 09:30:00,9.02,9.08,8.93,8.94,1193500.0,7.7143,7.7656,7.6373,7.6459,1193500.0
2010-06-24 10:00:00,8.94,9.11,8.94,9.06,835300.0,7.6459,7.7913,7.6459,7.7485,835300.0
2010-06-24 10:30:00,9.06,9.06,8.89,8.94,763000.0,7.7485,7.7485,7.6031,7.6459,763000.0
2010-06-24 11:00:00,8.95,9.03,8.9,8.98,618500.0,7.6545,7.7229,7.6117,7.6801,618500.0
2010-06-24 11:30:00,8.99,9.0,8.93,8.98,549400.0,7.6887,7.6972,7.6373,7.6801,549400.0
2010-06-24 12:00:00,8.99,9.04,8.98,8.99,334500.0,7.6887,7.7314,7.6801,7.6887,334500.0
2010-06-24 12:30:00,8.99,9.04,8.93,9.04,335700.0,7.6887,7.7314,7.6373,7.7314,335700.0
2010-06-24 13:00:00,9.04,9.18,9.02,9.13,648300.0,7.7314,7.8512,7.7143,7.8084,648300.0
2010-06-24 13:30:00,9.13,9.24,9.12,9.21,557600.0,7.8084,7.9025,7.7998,7.8768,557600.0
2010-06-24 14:00:00,9.21,9.22,9.15,9.19,383700.0,7.8768,7.8854,7.8255,7.8597,383700.0
2010-06-24 14:30:00,9.19,9.19,9.08,9.08,387900.0,7.8597,7.8597,7.7656,7.7656,387900.0
2010-06-24 15:00:00,9.09,9.15,9.02,9.07,632900.0,7.7742,7.8255,7.7143,7.7571,632900.0
2010-06-24 15:30:00,9.06,9.09,9.01,9.02,1282500.0,7.7485,7.7742,7.7058,7.7143,1282500.0
2010-06-25 09:30:00,8.98,8.98,8.77,8.82,854700.0,7.6801,7.6801,7.5005,7.5433,854700.0
2010-06-25 10:00:00,8.81,8.86,8.73,8.76,589500.0,7.5347,7.5775,7.4663,7.492,589500.0
2010-06-25 10:30:00,8.75,8.78,8.69,8.76,594900.0,7.4834,7.5091,7.4321,7.492,594900.0
2010-06-25 11:00:00,8.76,8.79,8.7,8.77,674100.0,7.492,7.5176,7.4406,7.5005,674100.0
2010-06-25 11:30:00,8.77,8.78,8.7,8.74,387400.0,7.5005,7.5091,7.4406,7.4748,387400.0
2010-06-25 12:00:00,8.74,8.75,8.72,8.74,286400.0,7.4748,7.4834,7.4577,7.4748,286400.0
2010-06-25 12:30:00,8.75,8.81,8.74,8.8,492000.0,7.4834,7.5347,7.4748,7.5262,492000.0
2010-06-25 13:00:00,8.8,8.88,8.79,8.87,675600.0,7.5262,7.5946,7.5176,7.586,675600.0
2010-06-25 13:30:00,8.88,8.93,8.81,8.82,590400.0,7.5946,7.6373,7.5347,7.5433,590400.0
2010-06-25 14:00:00,8.82,8.9,8.79,8.89,775400.0,7.5433,7.6117,7.5176,7.6031,775400.0
2010-06-25 14:30:00,8.9,8.9,8.85,8.87,457000.0,7.6117,7.6117,7.5689,7.586,457000.0
2010-06-25 15:00:00,8.87,8.91,8.84,8.89,599800.0,7.586,7.6202,7.5604,7.6031,599800.0
2010-06-25 15:30:00,8.89,8.94,8.86,8.92,2243200.0,7.6031,7.6459,7.5775,7.6288,2243200.0
2010-06-28 09:30:00,8.9,9.01,8.82,8.86,703400.0,7.6117,7.7058,7.5433,7.5775,703400.0
2010-06-28 10:00:00,8.86,8.89,8.79,8.86,310500.0,7.5775,7.6031,7.5176,7.5775,310500.0
2010-06-28 10:30:00,8.87,8.9,8.82,8.89,289300.0,7.586,7.6117,7.5433,7.6031,289300.0
2010-06-28 11:00:00,8.89,8.95,8.84,8.89,532700.0,7.6031,7.6545,7.5604,7.6031,532700.0
2010-06-28 11:30:00,8.89,8.93,8.86,8.9,235100.0,7.6031,7.6373,7.5775,7.6117,235100.0
2010-06-28 12:00:00,8.9,8.94,8.88,8.93,344300.0,7.6117,7.6459,7.5946,7.6373,344300.0
2010-06-28 12:30:00,8.92,8.93,8.88,8.9,367700.0,7.6288,7.6373,7.5946,7.6117,367700.0
2010-06-28 13:00:00,8.9,8.91,8.86,8.87,175400.0,7.6117,7.6202,7.5775,7.586,175400.0
2010-06-28 13:30:00,8.86,8.86,8.84,8.85,391700.0,7.5775,7.5775,7.5604,7.5689,391700.0
2010-06-28 14:00:00,8.86,8.86,8.82,8.83,357200.0,7.5775,7.5775,7.5433,7.5518,357200.0
2010-06-28 14:30:00,8.83,8.86,8.8,8.86,413800.0,7.5518,7.5775,7.5262,7.5775,413800.0
2010-06-28 15:00:00,8.86,8.86,8.78,8.79,548200.0,7.5775,7.5775,7.5091,7.5176,548200.0
2010-06-28 15:30:00,8.8,8.83,8.76,8.79,850700.0,7.5262,7.5518,7.492,7.5176,850700.0
2010-06-29 09:30:00,8.69,8.82,8.55,8.6,680500.0,7.4321,7.5433,7.3124,7.3551,680500.0
2010-06-29 10:00:00,8.6,8.6,8.5,8.5,737600.0,7.3551,7.3551,7.2696,7.2696,737600.0
2010-06-29 10:30:00,8.51,8.64,8.5,8.6,540900.0,7.2781,7.3893,7.2696,7.3551,540900.0
2010-06-29 11:00:00,8.6,8.63,8.54,8.55,361500.0,7.3551,7.3808,7.3038,7.3124,361500.0
2010-06-29 11:30:00,8.55,8.61,8.54,8.55,349200.0,7.3124,7.3637,7.3038,7.3124,349200.0
2010-06-29 12:00:00,8.55,8.57,8.48,8.51,555800.0,7.3124,7.3295,7.2525,7.2781,555800.0
2010-06-29 12:30:00,8.51,8.53,8.49,8.49,202700.0,7.2781,7.2952,7.261,7.261,202700.0
2010-06-29 13:00:00,8.49,8.51,8.46,8.48,285000.0,7.261,7.2781,7.2354,7.2525,285000.0
2010-06-29 13:30:00,8.48,8.52,8.43,8.5,457400.0,7.2525,7.2867,7.2097,7.2696,457400.0
2010-06-29 14:00:00,8.5,8.53,8.47,8.48,534900.0,7.2696,7.2952,7.2439,7.2525,534900.0
2010-06-29 14:30:00,8.48,8.49,8.4,8.41,722700.0,7.2525,7.261,7.1841,7.1926,722700.0
2010-06-29 15:00:00,8.42,8.44,8.34,8.36,779500.0,7.2012,7.2183,7.1328,7.1499,779500.0
2010-06-29 15:30:00,8.35,8.45,8.34,8.39,2821300.0,7.1413,7.2268,7.1328,7.1755,2821300.0
2010-06-30 09:30:00,8.38,8.53,8.34,8.46,988600.0,7.167,7.2952,7.1328,7.2354,988600.0
2010-06-30 10:00:00,8.47,8.51,8.42,8.44,761900.0,7.2439,7.2781,7.2012,7.2183,761900.0
2010-06-30 10:30:00,8.43,8.51,8.4,8.41,847200.0,7.2097,7.2781,7.1841,7.1926,847200.0
2010-06-30 11:00:00,8.41,8.51,8.41,8.42,583900.0,7.1926,7.2781,7.1926,7.2012,583900.0
2010-06-30 11:30:00,8.42,8.52,8.41,8.45,646700.0,7.2012,7.2867,7.1926,7.2268,646700.0
2010-06-30 12:00:00,8.45,8.48,8.42,8.44,250300.0,7.2268,7.2525,7.2012,7.2183,250300.0
2010-06-30 12:30:00,8.44,8.48,8.38,8.43,387800.0,7.2183,7.2525,7.167,7.2097,387800.0
2010-06-30 13:00:00,8.43,8.45,8.39,8.41,349700.0,7.2097,7.2268,7.1755,7.1926,349700.0
2010-06-30 13:30:00,8.41,8.45,8.38,8.44,262600.0,7.1926,7.2268,7.167,7.2183,262600.0
2010-06-30 14:00:00,8.44,8.46,8.4,8.42,661100.0,7.2183,7.2354,7.1841,7.2012,661100.0
2010-06-30 14:30:00,8.42,8.44,8.4,8.4,429100.0,7.2012,7.2183,7.1841,7.1841,429100.0
2010-06-30 15:00:00,8.4,8.44,8.35,8.35,757900.0,7.1841,7.2183,7.1413,7.1413,757900.0
2010-06-30 15:30:00,8.34,8.35,8.24,8.28,2122300.0,7.1328,7.1413,7.0472,7.0814,2122300.0
2010-07-01 09:30:00,8.24,8.39,8.17,8.32,1035900.0,7.0472,7.1755,6.9874,7.1156,1035900.0
2010-07-01 10:00:00,8.32,8.32,8.17,8.24,959300.0,7.1156,7.1156,6.9874,7.0472,959300.0
2010-07-01 10:30:00,8.23,8.25,8.09,8.11,895700.0,7.0387,7.0558,6.9189,6.936,895700.0
2010-07-01 11:00:00,8.11,8.28,8.08,8.28,1258300.0,6.936,7.0814,6.9104,7.0814,1258300.0
2010-07-01 11:30:00,8.29,8.41,8.23,8.35,1223400.0,7.09,7.1926,7.0387,7.1413,1223400.0
2010-07-01 12:00:00,8.35,8.35,8.25,8.26,505500.0,7.1413,7.1413,7.0558,7.0643,505500.0
2010-07-01 12:30:00,8.27,8.4,8.24,8.38,855500.0,7.0729,7.1841,7.0472,7.167,855500.0
2010-07-01 13:00:00,8.38,8.4,8.31,8.31,614100.0,7.167,7.1841,7.1071,7.1071,614100.0
2010-07-01 13:30:00,8.31,8.41,8.31,8.38,577500.0,7.1071,7.1926,7.1071,7.167,577500.0
2010-07-01 14:00:00,8.38,8.47,8.37,8.41,870100.0,7.167,7.2439,7.1584,7.1926,870100.0
2010-07-01 14:30:00,8.42,8.44,8.31,8.33,884700.0,7.2012,7.2183,7.1071,7.1242,884700.0
2010-07-01 15:00:00,8.33,8.41,8.33,8.4,837300.0,7.1242,7.1926,7.1242,7.1841,837300.0
2010-07-01 15:30:00,8.4,8.44,8.34,8.38,1736000.0,7.1841,7.2183,7.1328,7.167,1736000.0
2010-07-02 09:30:00,8.4,8.44,8.26,8.3,577500.0,7.1841,7.2183,7.0643,7.0985,577500.0
2010-07-02 10:00:00,8.29,8.3,8.2,8.21,480700.0,7.09,7.0985,7.013,7.0216,480700.0
2010-07-02 10:30:00,8.21,8.23,8.14,8.14,308500.0,7.0216,7.0387,6.9617,6.9617,308500.0
2010-07-02 11:00:00,8.14,8.15,8.1,8.13,397100.0,6.9617,6.9703,6.9275,6.9531,397100.0
2010-07-02 11:30:00,8.12,8.2,8.09,8.15,595100.0,6.9446,7.013,6.9189,6.9703,595100.0
2010-07-02 12:00:00,8.15,8.24,8.14,8.21,344100.0,6.9703,7.0472,6.9617,7.0216,344100.0
2010-07-02 12:30:00,8.2,8.2,8.13,8.14,777800.0,7.013,7.013,6.9531,6.9617,777800.0
2010-07-02 13:00:00,8.15,8.2,8.12,8.15,218200.0,6.9703,7.013,6.9446,6.9703,218200.0
2010-07-02 13:30:00,8.16,8.23,8.15,8.22,224500.0,6.9788,7.0387,6.9703,7.0301,224500.0
2010-07-02 14:00:00,8.21,8.21,8.17,8.18,707400.0,7.0216,7.0216,6.9874,6.9959,707400.0
2010-07-02 14:30:00,8.18,8.19,8.15,8.18,633300.0,6.9959,7.0045,6.9703,6.9959,633300.0
2010-07-02 15:00:00,8.17,8.22,8.15,8.18,947100.0,6.9874,7.0301,6.9703,6.9959,947100.0
2010-07-02 15:30:00,8.18,8.24,8.15,8.15,1342300.0,6.9959,7.0472,6.9703,6.9703,1342300.0
2010-07-06 09:30:00,8.36,8.39,8.23,8.34,1156500.0,7.1499,7.1755,7.0387,7.1328,1156500.0
2010-07-06 10:00:00,8.34,8.45,8.3,8.37,734900.0,7.1328,7.2268,7.0985,7.1584,734900.0
2010-07-06 10:30:00,8.36,8.38,8.3,8.31,1012300.0,7.1499,7.167,7.0985,7.1071,1012300.0
2010-07-06 11:00:00,8.31,8.32,8.23,8.24,453200.0,7.1071,7.1156,7.0387,7.0472,453200.0
2010-07-06 11:30:00,8.24,8.31,8.23,8.29,373300.0,7.0472,7.1071,7.0387,7.09,373300.0
2010-07-06 12:00:00,8.29,8.31,8.22,8.24,421900.0,7.09,7.1071,7.0301,7.0472,421900.0
2010-07-06 12:30:00,8.24,8.28,8.17,8.19,409100.0,7.0472,7.0814,6.9874,7.0045,409100.0
2010-07-06 13:00:00,8.2,8.25,8.18,8.23,282100.0,7.013,7.0558,6.9959,7.0387,282100.0
2010-07-06 13:30:00,8.23,8.24,8.16,8.17,387700.0,7.0387,7.0472,6.9788,6.9874,387700.0
2010-07-06 14:00:00,8.17,8.2,8.11,8.19,466000.0,6.9874,7.013,6.936,7.0045,466000.0
2010-07-06 14:30:00,8.19,8.23,8.14,8.15,560500.0,7.0045,7.0387,6.9617,6.9703,560500.0
2010-07-06 15:00:00,8.14,8.17,8.06,8.11,624500.0,6.9617,6.9874,6.8933,6.936,624500.0
2010-07-06 15:30:00,8.11,8.18,8.09,8.14,1291900.0,6.936,6.9959,6.9189,6.9617,1291900.0
2010-07-07 09:30:00,8.15,8.31,8.13,8.2,986800.0,6.9703,7.1071,6.9531,7.013,986800.0
2010-07-07 10:00:00,8.2,8.28,8.14,8.14,572500.0,7.013,7.0814,6.9617,6.9617,572500.0
2010-07-07 10:30:00,8.14,8.37,8.14,8.33,866500.0,6.9617,7.1584,6.9617,7.1242,866500.0
2010-07-07 11:00:00,8.32,8.33,8.17,8.21,394400.0,7.1156,7.1242,6.9874,7.0216,394400.0
2010-07-07 11:30:00,8.21,8.25,8.14,8.17,345700.0,7.0216,7.0558,6.9617,6.9874,345700.0
2010-07-07 12:00:00,8.17,8.23,8.17,8.23,478600.0,6.9874,7.0387,6.9874,7.0387,478600.0
2010-07-07 12:30:00,8.23,8.24,8.17,8.2,213000.0,7.0387,7.0472,6.9874,7.013,213000.0
2010-07-07 13:00:00,8.2,8.31,8.19,8.3,294700.0,7.013,7.1071,7.0045,7.0985,294700.0
2010-07-07 13:30:00,8.29,8.3,8.23,8.29,657300.0,7.09,7.0985,7.0387,7.09,657300.0
2010-07-07 14:00:00,8.29,8.37,8.29,8.36,543000.0,7.09,7.1584,7.09,7.1499,543000.0
2010-07-07 14:30:00,8.37,8.43,8.35,8.43,694500.0,7.1584,7.2097,7.1413,7.2097,694500.0
2010-07-07 15:00:00,8.43,8.45,8.39,8.44,1037000.0,7.2097,7.2268,7.1755,7.2183,1037000.0
2010-07-07 15:30:00,8.44,8.51,8.43,8.49,2491600.0,7.2183,7.2781,7.2097,7.261,2491600.0
2010-07-08 09:30:00,8.56,8.65,8.44,8.48,812700.0,7.3209,7.3979,7.2183,7.2525,812700.0
2010-07-08 10:00:00,8.48,8.56,8.43,8.55,685500.0,7.2525,7.3209,7.2097,7.3124,685500.0
2010-07-08 10:30:00,8.55,8.57,8.46,8.49,386300.0,7.3124,7.3295,7.2354,7.261,386300.0
2010-07-08 11:00:00,8.49,8.5,8.42,8.47,355800.0,7.261,7.2696,7.2012,7.2439,355800.0
2010-07-08 11:30:00,8.47,8.5,8.39,8.44,354900.0,7.2439,7.2696,7.1755,7.2183,354900.0
2010-07-08 12:00:00,8.45,8.48,8.35,8.35,941600.0,7.2268,7.2525,7.1413,7.1413,941600.0
2010-07-08 12:30:00,8.35,8.37,8.24,8.25,990800.0,7.1413,7.1584,7.0472,7.0558,990800.0
2010-07-08 13:00:00,8.25,8.34,8.24,8.27,1339800.0,7.0558,7.1328,7.0472,7.0729,1339800.0
2010-07-08 13:30:00,8.27,8.29,8.21,8.23,920500.0,7.0729,7.09,7.0216,7.0387,920500.0
2010-07-08 14:00:00,8.24,8.24,8.1,8.15,2309300.0,7.0472,7.0472,6.9275,6.9703,2309300.0
2010-07-08 14:30:00,8.14,8.2,8.13,8.18,1020000.0,6.9617,7.013,6.9531,6.9959,1020000.0
2010-07-08 15:00:00,8.18,8.19,8.12,8.16,1093500.0,6.9959,7.0045,6.9446,6.9788,1093500.0
2010-07-08 15:30:00,8.16,8.29,8.15,8.27,5647300.0,6.9788,7.09,6.9703,7.0729,5647300.0
2010-07-09 09:30:00,8.29,8.38,8.23,8.28,676800.0,7.09,7.167,7.0387,7.0814,676800.0
2010-07-09 10:00:00,8.28,8.41,8.27,8.41,619100.0,7.0814,7.1926,7.0729,7.1926,619100.0
2010-07-09 10:30:00,8.41,8.46,8.36,8.39,632400.0,7.1926,7.2354,7.1499,7.1755,632400.0
2010-07-09 11:00:00,8.39,8.4,8.34,8.36,296100.0,7.1755,7.1841,7.1328,7.1499,296100.0
2010-07-09 11:30:00,8.37,8.41,8.35,8.38,210900.0,7.1584,7.1926,7.1413,7.167,210900.0
2010-07-09 12:00:00,8.38,8.4,8.37,8.39,195100.0,7.167,7.1841,7.1584,7.1755,195100.0
2010-07-09 12:30:00,8.39,8.44,8.36,8.43,190700.0,7.1755,7.2183,7.1499,7.2097,190700.0
2010-07-09 13:00:00,8.42,8.44,8.41,8.43,160800.0,7.2012,7.2183,7.1926,7.2097,160800.0
2010-07-09 13:30:00,8.42,8.52,8.42,8.52,466400.0,7.2012,7.2867,7.2012,7.2867,466400.0
2010-07-09 14:00:00,8.52,8.52,8.45,8.47,234200.0,7.2867,7.2867,7.2268,7.2439,234200.0
2010-07-09 14:30:00,8.47,8.6,8.46,8.6,493300.0,7.2439,7.3551,7.2354,7.3551,493300.0
2010-07-09 15:00:00,8.6,8.6,8.54,8.54,531100.0,7.3551,7.3551,7.3038,7.3038,531100.0
2010-07-09 15:30:00,8.54,8.62,8.54,8.61,1611300.0,7.3038,7.3722,7.3038,7.3637,1611300.0
2010-07-12 09:30:00,8.58,8.6,8.44,8.47,457900.0,7.338,7.3551,7.2183,7.2439,457900.0
2010-07-12 10:00:00,8.48,8.49,8.3,8.31,496300.0,7.2525,7.261,7.0985,7.1071,496300.0
2010-07-12 10:30:00,8.31,8.36,8.27,8.36,807800.0,7.1071,7.1499,7.0729,7.1499,807800.0
2010-07-12 11:00:00,8.35,8.41,8.33,8.39,537300.0,7.1413,7.1926,7.1242,7.1755,537300.0
2010-07-12 11:30:00,8.4,8.44,8.37,8.41,785400.0,7.1841,7.2183,7.1584,7.1926,785400.0
2010-07-12 12:00:00,8.41,8.49,8.41,8.44,190400.0,7.1926,7.261,7.1926,7.2183,190400.0
2010-07-12 12:30:00,8.45,8.52,8.42,8.43,348200.0,7.2268,7.2867,7.2012,7.2097,348200.0
2010-07-12 13:00:00,8.42,8.48,8.41,8.45,167100.0,7.2012,7.2525,7.1926,7.2268,167100.0
2010-07-12 13:30:00,8.45,8.5,8.42,8.48,282800.0,7.2268,7.2696,7.2012,7.2525,282800.0
2010-07-12 14:00:00,8.48,8.49,8.42,8.44,202800.0,7.2525,7.261,7.2012,7.2183,202800.0
2010-07-12 14:30:00,8.44,8.47,8.41,8.44,250500.0,7.2183,7.2439,7.1926,7.2183,250500.0
2010-07-12 15:00:00,8.45,8.47,8.42,8.44,339800.0,7.2268,7.2439,7.2012,7.2183,339800.0
2010-07-12 15:30:00,8.45,8.49,8.43,8.47,769300.0,7.2268,7.261,7.2097,7.2439,769300.0
2010-07-13 09:30:00,8.62,8.66,8.56,8.62,816100.0,7.3722,7.4064,7.3209,7.3722,816100.0
2010-07-13 10:00:00,8.61,8.74,8.61,8.7,795900.0,7.3637,7.4748,7.3637,7.4406,795900.0
2010-07-13 10:30:00,8.71,8.73,8.64,8.71,339100.0,7.4492,7.4663,7.3893,7.4492,339100.0
2010-07-13 11:00:00,8.71,8.77,8.69,8.76,376400.0,7.4492,7.5005,7.4321,7.492,376400.0
2010-07-13 11:30:00,8.76,8.84,8.75,8.79,609500.0,7.492,7.5604,7.4834,7.5176,609500.0
2010-07-13 12:00:00,8.79,8.85,8.78,8.85,322000.0,7.5176,7.5689,7.5091,7.5689,322000.0
2010-07-13 12:30:00,8.85,8.86,8.81,8.82,488800.0,7.5689,7.5775,7.5347,7.5433,488800.0
2010-07-13 13:00:00,8.82,8.87,8.77,8.79,516300.0,7.5433,7.586,7.5005,7.5176,516300.0
2010-07-13 13:30:00,8.78,8.81,8.78,8.81,361900.0,7.5091,7.5347,7.5091,7.5347,361900.0
2010-07-13 14:00:00,8.81,8.85,8.8,8.81,428700.0,7.5347,7.5689,7.5262,7.5347,428700.0
2010-07-13 14:30:00,8.81,8.86,8.81,8.85,332500.0,7.5347,7.5775,7.5347,7.5689,332500.0
2010-07-13 15:00:00,8.85,8.87,8.8,8.82,952900.0,7.5689,7.586,7.5262,7.5433,952900.0
2010-07-13 15:30:00,8.82,8.84,8.79,8.81,1483300.0,7.5433,7.5604,7.5176,7.5347,1483300.0
2010-07-14 09:30:00,8.74,8.74,8.47,8.48,837600.0,7.4748,7.4748,7.2439,7.2525,837600.0
2010-07-14 10:00:00,8.48,8.58,8.43,8.54,824400.0,7.2525,7.338,7.2097,7.3038,824400.0
2010-07-14 10:30:00,8.55,8.58,8.46,8.52,671300.0,7.3124,7.338,7.2354,7.2867,671300.0
2010-07-14 11:00:00,8.52,8.52,8.46,8.47,1159000.0,7.2867,7.2867,7.2354,7.2439,1159000.0
2010-07-14 11:30:00,8.47,8.52,8.44,8.46,456700.0,7.2439,7.2867,7.2183,7.2354,456700.0
2010-07-14 12:00:00,8.46,8.48,8.44,8.48,304700.0,7.2354,7.2525,7.2183,7.2525,304700.0
2010-07-14 12:30:00,8.47,8.51,8.47,8.49,341900.0,7.2439,7.2781,7.2439,7.261,341900.0
2010-07-14 13:00:00,8.5,8.5,8.46,8.5,258800.0,7.2696,7.2696,7.2354,7.2696,258800.0
2010-07-14 13:30:00,8.5,8.51,8.48,8.51,670800.0,7.2696,7.2781,7.2525,7.2781,670800.0
2010-07-14 14:00:00,8.5,8.51,8.43,8.44,631000.0,7.2696,7.2781,7.2097,7.2183,631000.0
2010-07-14 14:30:00,8.44,8.48,8.42,8.47,421000.0,7.2183,7.2525,7.2012,7.2439,421000.0
2010-07-14 15:00:00,8.47,8.51,8.44,8.48,564300.0,7.2439,7.2781,7.2183,7.2525,564300.0
2010-07-14 15:30:00,8.48,8.54,8.46,8.54,1446900.0,7.2525,7.3038,7.2354,7.3038,1446900.0
2010-07-15 09:30:00,8.55,8.56,8.46,8.5,453200.0,7.3124,7.3209,7.2354,7.2696,453200.0
2010-07-15 10:00:00,8.49,8.49,8.3,8.32,1374200.0,7.261,7.261,7.0985,7.1156,1374200.0
2010-07-15 10:30:00,8.32,8.39,8.32,8.38,731500.0,7.1156,7.1755,7.1156,7.167,731500.0
2010-07-15 11:00:00,8.38,8.4,8.32,8.4,509500.0,7.167,7.1841,7.1156,7.1841,509500.0
2010-07-15 11:30:00,8.4,8.42,8.36,8.37,308800.0,7.1841,7.2012,7.1499,7.1584,308800.0
2010-07-15 12:00:00,8.38,8.41,8.34,8.4,632800.0,7.167,7.1926,7.1328,7.1841,632800.0
2010-07-15 12:30:00,8.4,8.44,8.37,8.41,223400.0,7.1841,7.2183,7.1584,7.1926,223400.0
2010-07-15 13:00:00,8.42,8.5,8.39,8.48,618900.0,7.2012,7.2696,7.1755,7.2525,618900.0
2010-07-15 13:30:00,8.47,8.51,8.44,8.49,372700.0,7.2439,7.2781,7.2183,7.261,372700.0
2010-07-15 14:00:00,8.49,8.55,8.44,8.54,447700.0,7.261,7.3124,7.2183,7.3038,447700.0
2010-07-15 14:30:00,8.54,8.56,8.48,8.48,681200.0,7.3038,7.3209,7.2525,7.2525,681200.0
2010-07-15 15:00:00,8.48,8.51,8.4,8.46,654300.0,7.2525,7.2781,7.1841,7.2354,654300.0
2010-07-15 15:30:00,8.46,8.56,8.45,8.52,2067100.0,7.2354,7.3209,7.2268,7.2867,2067100.0
2010-07-16 09:30:00,8.47,8.51,8.26,8.3,1005000.0,7.2439,7.2781,7.0643,7.0985,1005000.0
2010-07-16 10:00:00,8.3,8.38,8.27,8.3,685300.0,7.0985,7.167,7.0729,7.0985,685300.0
2010-07-16 10:30:00,8.3,8.37,8.26,8.35,421000.0,7.0985,7.1584,7.0643,7.1413,421000.0
2010-07-16 11:00:00,8.34,8.36,8.28,8.31,167900.0,7.1328,7.1499,7.0814,7.1071,167900.0
2010-07-16 11:30:00,8.31,8.31,8.17,8.18,479600.0,7.1071,7.1071,6.9874,6.9959,479600.0
2010-07-16 12:00:00,8.18,8.22,8.16,8.17,483000.0,6.9959,7.0301,6.9788,6.9874,483000.0
2010-07-16 12:30:00,8.17,8.18,8.14,8.15,554200.0,6.9874,6.9959,6.9617,6.9703,554200.0
2010-07-16 13:00:00,8.16,8.17,8.12,8.14,359900.0,6.9788,6.9874,6.9446,6.9617,359900.0
2010-07-16 13:30:00,8.13,8.17,8.1,8.11,280700.0,6.9531,6.9874,6.9275,6.936,280700.0
2010-07-16 14:00:00,8.11,8.14,8.1,8.12,352900.0,6.936,6.9617,6.9275,6.9446,352900.0
2010-07-16 14:30:00,8.12,8.13,8.09,8.09,314200.0,6.9446,6.9531,6.9189,6.9189,314200.0
2010-07-16 15:00:00,8.09,8.13,8.03,8.06,702100.0,6.9189,6.9531,6.8676,6.8933,702100.0
2010-07-16 15:30:00,8.06,8.11,8.04,8.04,1300200.0,6.8933,6.936,6.8762,6.8762,1300200.0
2010-07-19 09:30:00,8.1,8.21,8.09,8.15,661200.0,6.9275,7.0216,6.9189,6.9703,661200.0
2010-07-19 10:00:00,8.14,8.16,8.0,8.0,788500.0,6.9617,6.9788,6.842,6.842,788500.0
2010-07-19 10:30:00,8.01,8.04,7.91,7.99,773200.0,6.8505,6.8762,6.765,6.8334,773200.0
2010-07-19 11:00:00,7.99,8.04,7.96,8.01,960700.0,6.8334,6.8762,6.8078,6.8505,960700.0
2010-07-19 11:30:00,8.0,8.03,7.96,8.03,215500.0,6.842,6.8676,6.8078,6.8676,215500.0
2010-07-19 12:00:00,8.03,8.04,7.96,8.03,346900.0,6.8676,6.8762,6.8078,6.8676,346900.0
2010-07-19 12:30:00,8.03,8.12,8.02,8.08,1226500.0,6.8676,6.9446,6.8591,6.9104,1226500.0
2010-07-19 13:00:00,8.08,8.09,8.03,8.03,532700.0,6.9104,6.9189,6.8676,6.8676,532700.0
2010-07-19 13:30:00,8.04,8.05,7.95,7.95,779200.0,6.8762,6.8847,6.7992,6.7992,779200.0
2010-07-19 14:00:00,7.95,7.99,7.93,7.97,598100.0,6.7992,6.8334,6.7821,6.8163,598100.0
2010-07-19 14:30:00,7.97,8.05,7.96,8.02,519000.0,6.8163,6.8847,6.8078,6.8591,519000.0
2010-07-19 15:00:00,8.01,8.07,7.93,7.93,1007200.0,6.8505,6.9018,6.7821,6.7821,1007200.0
2010-07-19 15:30:00,7.93,7.95,7.83,7.93,3020600.0,6.7821,6.7992,6.6966,6.7821,3020600.0
2010-07-20 09:30:00,7.81,8.08,7.77,8.06,1030100.0,6.6795,6.9104,6.6453,6.8933,1030100.0
2010-07-20 10:00:00,8.05,8.07,7.99,8.05,976100.0,6.8847,6.9018,6.8334,6.8847,976100.0
2010-07-20 10:30:00,8.05,8.16,8.04,8.11,647200.0,6.8847,6.9788,6.8762,6.936,647200.0
2010-07-20 11:00:00,8.11,8.16,8.1,8.14,427100.0,6.936,6.9788,6.9275,6.9617,427100.0
2010-07-20 11:30:00,8.14,8.15,8.09,8.1,433100.0,6.9617,6.9703,6.9189,6.9275,433100.0
2010-07-20 12:00:00,8.11,8.12,8.08,8.11,262500.0,6.936,6.9446,6.9104,6.936,262500.0
2010-07-20 12:30:00,8.11,8.16,8.1,8.16,145500.0,6.936,6.9788,6.9275,6.9788,145500.0
2010-07-20 13:00:00,8.15,8.22,8.15,8.2,413800.0,6.9703,7.0301,6.9703,7.013,413800.0
2010-07-20 13:30:00,8.2,8.28,8.19,8.27,632500.0,7.013,7.0814,7.0045,7.0729,632500.0
2010-07-20 14:00:00,8.26,8.27,8.2,8.22,420000.0,7.0643,7.0729,7.013,7.0301,420000.0
2010-07-20 14:30:00,8.23,8.25,8.19,8.2,533300.0,7.0387,7.0558,7.0045,7.013,533300.0
2010-07-20 15:00:00,8.2,8.31,8.19,8.31,643800.0,7.013,7.1071,7.0045,7.1071,643800.0
2010-07-20 15:30:00,8.3,8.37,8.28,8.31,1055800.0,7.0985,7.1584,7.0814,7.1071,1055800.0
2010-07-21 09:30:00,8.37,8.45,8.27,8.31,1265300.0,7.1584,7.2268,7.0729,7.1071,1265300.0
2010-07-21 10:00:00,8.31,8.32,8.18,8.21,1196700.0,7.1071,7.1156,6.9959,7.0216,1196700.0
2010-07-21 10:30:00,8.21,8.22,8.1,8.11,899100.0,7.0216,7.0301,6.9275,6.936,899100.0
2010-07-21 11:00:00,8.11,8.15,8.08,8.15,465400.0,6.936,6.9703,6.9104,6.9703,465400.0
2010-07-21 11:30:00,8.15,8.17,8.1,8.17,208000.0,6.9703,6.9874,6.9275,6.9874,208000.0
2010-07-21 12:00:00,8.17,8.25,8.16,8.22,342900.0,6.9874,7.0558,6.9788,7.0301,342900.0
2010-07-21 12:30:00,8.22,8.24,8.17,8.18,205400.0,7.0301,7.0472,6.9874,6.9959,205400.0
2010-07-21 13:00:00,8.18,8.22,8.16,8.21,235600.0,6.9959,7.0301,6.9788,7.0216,235600.0
2010-07-21 13:30:00,8.2,8.26,8.19,8.21,318200.0,7.013,7.0643,7.0045,7.0216,318200.0
2010-07-21 14:00:00,8.21,8.22,8.07,8.1,427100.0,7.0216,7.0301,6.9018,6.9275,427100.0
2010-07-21 14:30:00,8.1,8.11,8.02,8.03,503000.0,6.9275,6.936,6.8591,6.8676,503000.0
2010-07-21 15:00:00,8.03,8.1,8.0,8.04,538400.0,6.8676,6.9275,6.842,6.8762,538400.0
2010-07-21 15:30:00,8.04,8.09,8.03,8.06,1075200.0,6.8762,6.9189,6.8676,6.8933,1075200.0
2010-07-22 09:30:00,8.15,8.3,8.15,8.29,533500.0,6.9703,7.0985,6.9703,7.09,533500.0
2010-07-22 10:00:00,8.29,8.44,8.29,8.42,1011600.0,7.09,7.2183,7.09,7.2012,1011600.0
2010-07-22 10:30:00,8.43,8.49,8.39,8.43,756700.0,7.2097,7.261,7.1755,7.2097,756700.0
2010-07-22 11:00:00,8.42,8.45,8.36,8.39,376700.0,7.2012,7.2268,7.1499,7.1755,376700.0
2010-07-22 11:30:00,8.39,8.4,8.32,8.33,280500.0,7.1755,7.1841,7.1156,7.1242,280500.0
2010-07-22 12:00:00,8.34,8.38,8.31,8.38,247600.0,7.1328,7.167,7.1071,7.167,247600.0
2010-07-22 12:30:00,8.37,8.4,8.36,8.39,457100.0,7.1584,7.1841,7.1499,7.1755,457100.0
2010-07-22 13:00:00,8.39,8.41,8.35,8.35,229100.0,7.1755,7.1926,7.1413,7.1413,229100.0
2010-07-22 13:30:00,8.35,8.37,8.31,8.32,208300.0,7.1413,7.1584,7.1071,7.1156,208300.0
2010-07-22 14:00:00,8.33,8.36,8.32,8.35,355100.0,7.1242,7.1499,7.1156,7.1413,355100.0
2010-07-22 14:30:00,8.35,8.36,8.32,8.34,385500.0,7.1413,7.1499,7.1156,7.1328,385500.0
2010-07-22 15:00:00,8.34,8.4,8.3,8.39,406700.0,7.1328,7.1841,7.0985,7.1755,406700.0
2010-07-22 15:30:00,8.38,8.39,8.27,8.33,1433000.0,7.167,7.1755,7.0729,7.1242,1433000.0
2010-07-23 09:30:00,8.34,8.41,8.26,8.29,404600.0,7.1328,7.1926,7.0643,7.09,404600.0
2010-07-23 10:00:00,8.29,8.4,8.28,8.38,338300.0,7.09,7.1841,7.0814,7.167,338300.0
2010-07-23 10:30:00,8.38,8.45,8.38,8.41,516300.0,7.167,7.2268,7.167,7.1926,516300.0
2010-07-23 11:00:00,8.41,8.45,8.39,8.43,473800.0,7.1926,7.2268,7.1755,7.2097,473800.0
2010-07-23 11:30:00,8.43,8.46,8.39,8.43,248200.0,7.2097,7.2354,7.1755,7.2097,248200.0
2010-07-23 12:00:00,8.44,8.48,8.4,8.46,646100.0,7.2183,7.2525,7.1841,7.2354,646100.0
2010-07-23 12:30:00,8.46,8.5,8.41,8.5,287100.0,7.2354,7.2696,7.1926,7.2696,287100.0
2010-07-23 13:00:00,8.49,8.59,8.44,8.59,389200.0,7.261,7.3466,7.2183,7.3466,389200.0
2010-07-23 13:30:00,8.59,8.64,8.56,8.63,376500.0,7.3466,7.3893,7.3209,7.3808,376500.0
2010-07-23 14:00:00,8.63,8.65,8.58,8.61,372600.0,7.3808,7.3979,7.338,7.3637,372600.0
2010-07-23 14:30:00,8.61,8.66,8.6,8.63,417300.0,7.3637,7.4064,7.3551,7.3808,417300.0
2010-07-23 15:00:00,8.63,8.67,8.61,8.65,486900.0,7.3808,7.415,7.3637,7.3979,486900.0
2010-07-23 15:30:00,8.64,8.69,8.6,8.66,1261600.0,7.3893,7.4321,7.3551,7.4064,1261600.0
2010-07-26 09:30:00,8.73,8.75,8.66,8.74,562600.0,7.4663,7.4834,7.4064,7.4748,562600.0
2010-07-26 10:00:00,8.75,9.05,8.74,9.01,1829600.0,7.4834,7.74,7.4748,7.7058,1829600.0
2010-07-26 10:30:00,9.02,9.06,8.92,9.02,1798900.0,7.7143,7.7485,7.6288,7.7143,1798900.0
2010-07-26 11:00:00,9.02,9.09,9.02,9.04,777800.0,7.7143,7.7742,7.7143,7.7314,777800.0
2010-07-26 11:30:00,9.03,9.1,9.03,9.07,619900.0,7.7229,7.7827,7.7229,7.7571,619900.0
2010-07-26 12:00:00,9.08,9.12,9.07,9.11,695700.0,7.7656,7.7998,7.7571,7.7913,695700.0
2010-07-26 12:30:00,9.11,9.18,9.11,9.17,689700.0,7.7913,7.8512,7.7913,7.8426,689700.0
2010-07-26 13:00:00,9.17,9.17,9.1,9.11,448700.0,7.8426,7.8426,7.7827,7.7913,448700.0
2010-07-26 13:30:00,9.11,9.14,9.1,9.11,382100.0,7.7913,7.8169,7.7827,7.7913,382100.0
2010-07-26 14:00:00,9.11,9.12,9.03,9.04,395600.0,7.7913,7.7998,7.7229,7.7314,395600.0
2010-07-26 14:30:00,9.03,9.04,8.94,8.96,745000.0,7.7229,7.7314,7.6459,7.663,745000.0
2010-07-26 15:00:00,8.96,9.03,8.95,9.02,609800.0,7.663,7.7229,7.6545,7.7143,609800.0
2010-07-26 15:30:00,9.03,9.07,9.01,9.06,1383300.0,7.7229,7.7571,7.7058,7.7485,1383300.0
2010-07-27 09:30:00,9.2,9.31,9.1,9.12,1413700.0,7.8683,7.9623,7.7827,7.7998,1413700.0
2010-07-27 10:00:00,9.12,9.21,9.06,9.2,1261100.0,7.7998,7.8768,7.7485,7.8683,1261100.0
2010-07-27 10:30:00,9.2,9.25,9.13,9.14,613700.0,7.8683,7.911,7.8084,7.8169,613700.0
2010-07-27 11:00:00,9.14,9.15,9.03,9.08,593600.0,7.8169,7.8255,7.7229,7.7656,593600.0
2010-07-27 11:30:00,9.07,9.15,9.07,9.13,514600.0,7.7571,7.8255,7.7571,7.8084,514600.0
2010-07-27 12:00:00,9.13,9.17,9.09,9.14,283900.0,7.8084,7.8426,7.7742,7.8169,283900.0
2010-07-27 12:30:00,9.14,9.15,9.1,9.11,364800.0,7.8169,7.8255,7.7827,7.7913,364800.0
2010-07-27 13:00:00,9.11,9.11,9.02,9.02,327200.0,7.7913,7.7913,7.7143,7.7143,327200.0
2010-07-27 13:30:00,9.02,9.05,8.98,9.0,215100.0,7.7143,7.74,7.6801,7.6972,215100.0
2010-07-27 14:00:00,9.0,9.03,8.93,8.95,703300.0,7.6972,7.7229,7.6373,7.6545,703300.0
2010-07-27 14:30:00,8.95,8.96,8.91,8.93,309300.0,7.6545,7.663,7.6202,7.6373,309300.0
2010-07-27 15:00:00,8.92,8.98,8.92,8.98,231900.0,7.6288,7.6801,7.6288,7.6801,231900.0
2010-07-27 15:30:00,8.97,8.98,8.91,8.95,1290400.0,7.6716,7.6801,7.6202,7.6545,1290400.0
2010-07-28 09:30:00,8.93,9.03,8.8,8.82,343800.0,7.6373,7.7229,7.5262,7.5433,343800.0
2010-07-28 10:00:00,8.82,8.86,8.72,8.73,454100.0,7.5433,7.5775,7.4577,7.4663,454100.0
2010-07-28 10:30:00,8.73,8.83,8.69,8.81,590200.0,7.4663,7.5518,7.4321,7.5347,590200.0
2010-07-28 11:00:00,8.81,8.81,8.71,8.71,279400.0,7.5347,7.5347,7.4492,7.4492,279400.0
2010-07-28 11:30:00,8.72,8.75,8.71,8.72,208200.0,7.4577,7.4834,7.4492,7.4577,208200.0
2010-07-28 12:00:00,8.73,8.74,8.7,8.71,372800.0,7.4663,7.4748,7.4406,7.4492,372800.0
2010-07-28 12:30:00,8.72,8.75,8.68,8.75,283700.0,7.4577,7.4834,7.4235,7.4834,283700.0
2010-07-28 13:00:00,8.75,8.76,8.69,8.69,220900.0,7.4834,7.492,7.4321,7.4321,220900.0
2010-07-28 13:30:00,8.7,8.71,8.68,8.71,141100.0,7.4406,7.4492,7.4235,7.4492,141100.0
2010-07-28 14:00:00,8.71,8.71,8.64,8.66,397700.0,7.4492,7.4492,7.3893,7.4064,397700.0
2010-07-28 14:30:00,8.66,8.67,8.6,8.61,354400.0,7.4064,7.415,7.3551,7.3637,354400.0
2010-07-28 15:00:00,8.6,8.61,8.51,8.55,593800.0,7.3551,7.3637,7.2781,7.3124,593800.0
2010-07-28 15:30:00,8.54,8.62,8.54,8.58,835400.0,7.3038,7.3722,7.3038,7.338,835400.0
2010-07-29 09:30:00,8.73,8.88,8.69,8.76,962400.0,7.4663,7.5946,7.4321,7.492,962400.0
2010-07-29 10:00:00,8.75,8.78,8.64,8.68,634200.0,7.4834,7.5091,7.3893,7.4235,634200.0
2010-07-29 10:30:00,8.69,8.79,8.66,8.74,305600.0,7.4321,7.5176,7.4064,7.4748,305600.0
2010-07-29 11:00:00,8.75,8.75,8.59,8.6,596000.0,7.4834,7.4834,7.3466,7.3551,596000.0
2010-07-29 11:30:00,8.6,8.62,8.54,8.57,452900.0,7.3551,7.3722,7.3038,7.3295,452900.0
2010-07-29 12:00:00,8.57,8.62,8.52,8.61,254200.0,7.3295,7.3722,7.2867,7.3637,254200.0
2010-07-29 12:30:00,8.6,8.67,8.58,8.67,310500.0,7.3551,7.415,7.338,7.415,310500.0
2010-07-29 13:00:00,8.67,8.75,8.67,8.72,508100.0,7.415,7.4834,7.415,7.4577,508100.0
2010-07-29 13:30:00,8.73,8.78,8.72,8.77,174300.0,7.4663,7.5091,7.4577,7.5005,174300.0
2010-07-29 14:00:00,8.77,8.81,8.72,8.81,429400.0,7.5005,7.5347,7.4577,7.5347,429400.0
2010-07-29 14:30:00,8.8,8.87,8.78,8.86,350600.0,7.5262,7.586,7.5091,7.5775,350600.0
2010-07-29 15:00:00,8.85,8.87,8.8,8.85,496400.0,7.5689,7.586,7.5262,7.5689,496400.0
2010-07-29 15:30:00,8.84,8.85,8.73,8.8,1942900.0,7.5604,7.5689,7.4663,7.5262,1942900.0
2010-07-30 09:30:00,8.58,8.73,8.56,8.69,783600.0,7.338,7.4663,7.3209,7.4321,783600.0
2010-07-30 10:00:00,8.7,8.86,8.7,8.81,793200.0,7.4406,7.5775,7.4406,7.5347,793200.0
2010-07-30 10:30:00,8.82,8.92,8.78,8.83,838200.0,7.5433,7.6288,7.5091,7.5518,838200.0
2010-07-30 11:00:00,8.82,8.85,8.72,8.74,308300.0,7.5433,7.5689,7.4577,7.4748,308300.0
2010-07-30 11:30:00,8.74,8.77,8.73,8.76,261900.0,7.4748,7.5005,7.4663,7.492,261900.0
2010-07-30 12:00:00,8.77,8.78,8.72,8.74,182900.0,7.5005,7.5091,7.4577,7.4748,182900.0
2010-07-30 12:30:00,8.74,8.74,8.7,8.72,169700.0,7.4748,7.4748,7.4406,7.4577,169700.0
2010-07-30 13:00:00,8.72,8.73,8.62,8.64,350400.0,7.4577,7.4663,7.3722,7.3893,350400.0
2010-07-30 13:30:00,8.64,8.68,8.62,8.65,430100.0,7.3893,7.4235,7.3722,7.3979,430100.0
2010-07-30 14:00:00,8.65,8.8,8.65,8.73,591400.0,7.3979,7.5262,7.3979,7.4663,591400.0
2010-07-30 14:30:00,8.73,8.76,8.72,8.72,608000.0,7.4663,7.492,7.4577,7.4577,608000.0
2010-07-30 15:00:00,8.72,8.78,8.7,8.76,357200.0,7.4577,7.5091,7.4406,7.492,357200.0
2010-07-30 15:30:00,8.77,8.8,8.75,8.78,1258100.0,7.5005,7.5262,7.4834,7.5091,1258100.0
2010-08-02 09:30:00,8.95,8.95,8.71,8.76,659000.0,7.6545,7.6545,7.4492,7.492,659000.0
2010-08-02 10:00:00,8.75,8.97,8.74,8.96,601400.0,7.4834,7.6716,7.4748,7.663,601400.0
2010-08-02 10:30:00,8.96,9.05,8.94,9.05,605800.0,7.663,7.74,7.6459,7.74,605800.0
2010-08-02 11:00:00,9.04,9.09,9.03,9.07,473000.0,7.7314,7.7742,7.7229,7.7571,473000.0
2010-08-02 11:30:00,9.07,9.08,9.04,9.06,182200.0,7.7571,7.7656,7.7314,7.7485,182200.0
2010-08-02 12:00:00,9.06,9.06,9.02,9.02,150200.0,7.7485,7.7485,7.7143,7.7143,150200.0
2010-08-02 12:30:00,9.02,9.04,8.98,9.04,184300.0,7.7143,7.7314,7.6801,7.7314,184300.0
2010-08-02 13:00:00,9.04,9.07,9.03,9.05,147000.0,7.7314,7.7571,7.7229,7.74,147000.0
2010-08-02 13:30:00,9.05,9.06,9.03,9.04,302900.0,7.74,7.7485,7.7229,7.7314,302900.0
2010-08-02 14:00:00,9.05,9.06,9.02,9.03,283300.0,7.74,7.7485,7.7143,7.7229,283300.0
2010-08-02 14:30:00,9.04,9.05,9.01,9.05,182900.0,7.7314,7.74,7.7058,7.74,182900.0
2010-08-02 15:00:00,9.05,9.05,9.01,9.01,769400.0,7.74,7.74,7.7058,7.7058,769400.0
2010-08-02 15:30:00,9.02,9.03,8.97,8.98,1305400.0,7.7143,7.7229,7.6716,7.6801,1305400.0
2010-08-03 09:30:00,8.96,8.96,8.57,8.67,1752400.0,7.663,7.663,7.3295,7.415,1752400.0
2010-08-03 10:00:00,8.67,8.68,8.49,8.57,1787300.0,7.415,7.4235,7.261,7.3295,1787300.0
2010-08-03 10:30:00,8.57,8.66,8.54,8.65,893900.0,7.3295,7.4064,7.3038,7.3979,893900.0
2010-08-03 11:00:00,8.65,8.65,8.56,8.6,702000.0,7.3979,7.3979,7.3209,7.3551,702000.0
2010-08-03 11:30:00,8.6,8.7,8.59,8.62,622300.0,7.3551,7.4406,7.3466,7.3722,622300.0
2010-08-03 12:00:00,8.63,8.64,8.55,8.57,499800.0,7.3808,7.3893,7.3124,7.3295,499800.0
2010-08-03 12:30:00,8.57,8.61,8.51,8.51,387600.0,7.3295,7.3637,7.2781,7.2781,387600.0
2010-08-03 13:00:00,8.51,8.53,8.5,8.51,364100.0,7.2781,7.2952,7.2696,7.2781,364100.0
2010-08-03 13:30:00,8.52,8.52,8.5,8.5,502900.0,7.2867,7.2867,7.2696,7.2696,502900.0
2010-08-03 14:00:00,8.51,8.63,8.5,8.63,791100.0,7.2781,7.3808,7.2696,7.3808,791100.0
2010-08-03 14:30:00,8.63,8.64,8.46,8.5,1578100.0,7.3808,7.3893,7.2354,7.2696,1578100.0
2010-08-03 15:00:00,8.5,8.51,8.44,8.46,804700.0,7.2696,7.2781,7.2183,7.2354,804700.0
2010-08-03 15:30:00,8.46,8.5,8.43,8.44,1642100.0,7.2354,7.2696,7.2097,7.2183,1642100.0
2010-08-04 09:30:00,8.73,8.78,8.49,8.65,1826100.0,7.4663,7.5091,7.261,7.3979,1826100.0
2010-08-04 10:00:00,8.65,8.72,8.55,8.65,602900.0,7.3979,7.4577,7.3124,7.3979,602900.0
2010-08-04 10:30:00,8.65,8.68,8.57,8.63,923900.0,7.3979,7.4235,7.3295,7.3808,923900.0
2010-08-04 11:00:00,8.63,8.65,8.56,8.63,555000.0,7.3808,7.3979,7.3209,7.3808,555000.0
2010-08-04 11:30:00,8.62,8.65,8.61,8.61,179900.0,7.3722,7.3979,7.3637,7.3637,179900.0
2010-08-04 12:00:00,8.61,8.71,8.6,8.7,369300.0,7.3637,7.4492,7.3551,7.4406,369300.0
2010-08-04 12:30:00,8.69,8.7,8.64,8.64,284400.0,7.4321,7.4406,7.3893,7.3893,284400.0
2010-08-04 13:00:00,8.64,8.65,8.58,8.58,210100.0,7.3893,7.3979,7.338,7.338,210100.0
2010-08-04 13:30:00,8.58,8.59,8.55,8.56,289300.0,7.338,7.3466,7.3124,7.3209,289300.0
2010-08-04 14:00:00,8.56,8.62,8.54,8.54,464800.0,7.3209,7.3722,7.3038,7.3038,464800.0
2010-08-04 14:30:00,8.54,8.55,8.46,8.48,932200.0,7.3038,7.3124,7.2354,7.2525,932200.0
2010-08-04 15:00:00,8.48,8.48,8.43,8.45,562200.0,7.2525,7.2525,7.2097,7.2268,562200.0
2010-08-04 15:30:00,8.45,8.46,8.38,8.39,1552100.0,7.2268,7.2354,7.167,7.1755,1552100.0
2010-08-05 09:30:00,8.34,8.44,8.25,8.4,869200.0,7.1328,7.2183,7.0558,7.1841,869200.0
2010-08-05 10:00:00,8.4,8.52,8.4,8.49,587500.0,7.1841,7.2867,7.1841,7.261,587500.0
2010-08-05 10:30:00,8.48,8.49,8.4,8.4,598700.0,7.2525,7.261,7.1841,7.1841,598700.0
2010-08-05 11:00:00,8.4,8.46,8.39,8.45,392700.0,7.1841,7.2354,7.1755,7.2268,392700.0
2010-08-05 11:30:00,8.44,8.53,8.44,8.47,366500.0,7.2183,7.2952,7.2183,7.2439,366500.0
2010-08-05 12:00:00,8.46,8.5,8.46,8.49,212300.0,7.2354,7.2696,7.2354,7.261,212300.0
2010-08-05 12:30:00,8.5,8.51,8.48,8.5,222500.0,7.2696,7.2781,7.2525,7.2696,222500.0
2010-08-05 13:00:00,8.5,8.52,8.5,8.51,430800.0,7.2696,7.2867,7.2696,7.2781,430800.0
2010-08-05 13:30:00,8.5,8.54,8.5,8.52,217900.0,7.2696,7.3038,7.2696,7.2867,217900.0
2010-08-05 14:00:00,8.52,8.55,8.52,8.52,282000.0,7.2867,7.3124,7.2867,7.2867,282000.0
2010-08-05 14:30:00,8.52,8.55,8.52,8.54,312100.0,7.2867,7.3124,7.2867,7.3038,312100.0
2010-08-05 15:00:00,8.54,8.61,8.54,8.59,558300.0,7.3038,7.3637,7.3038,7.3466,558300.0
2010-08-05 15:30:00,8.59,8.6,8.53,8.54,725700.0,7.3466,7.3551,7.2952,7.3038,725700.0
2010-08-06 09:30:00,8.43,8.64,8.4,8.61,347900.0,7.2097,7.3893,7.1841,7.3637,347900.0
2010-08-06 10:00:00,8.61,8.71,8.56,8.68,1379000.0,7.3637,7.4492,7.3209,7.4235,1379000.0
2010-08-06 10:30:00,8.68,8.71,8.55,8.59,545800.0,7.4235,7.4492,7.3124,7.3466,545800.0
2010-08-06 11:00:00,8.58,8.61,8.53,8.56,423900.0,7.338,7.3637,7.2952,7.3209,423900.0
2010-08-06 11:30:00,8.55,8.62,8.55,8.58,234400.0,7.3124,7.3722,7.3124,7.338,234400.0
2010-08-06 12:00:00,8.57,8.59,8.55,8.55,136700.0,7.3295,7.3466,7.3124,7.3124,136700.0
2010-08-06 12:30:00,8.55,8.6,8.55,8.55,125000.0,7.3124,7.3551,7.3124,7.3124,125000.0
2010-08-06 13:00:00,8.56,8.59,8.53,8.54,161000.0,7.3209,7.3466,7.2952,7.3038,161000.0
2010-08-06 13:30:00,8.54,8.6,8.54,8.56,228600.0,7.3038,7.3551,7.3038,7.3209,228600.0
2010-08-06 14:00:00,8.56,8.58,8.56,8.58,135100.0,7.3209,7.338,7.3209,7.338,135100.0
2010-08-06 14:30:00,8.57,8.65,8.57,8.61,245500.0,7.3295,7.3979,7.3295,7.3637,245500.0
2010-08-06 15:00:00,8.61,8.66,8.6,8.65,442800.0,7.3637,7.4064,7.3551,7.3979,442800.0
2010-08-06 15:30:00,8.65,8.7,8.61,8.67,875300.0,7.3979,7.4406,7.3637,7.415,875300.0
2010-08-09 09:30:00,8.75,8.82,8.74,8.8,474700.0,7.4834,7.5433,7.4748,7.5262,474700.0
2010-08-09 10:00:00,8.81,8.88,8.8,8.84,397800.0,7.5347,7.5946,7.5262,7.5604,397800.0
2010-08-09 10:30:00,8.84,8.88,8.81,8.86,325800.0,7.5604,7.5946,7.5347,7.5775,325800.0
2010-08-09 11:00:00,8.86,8.94,8.85,8.91,605900.0,7.5775,7.6459,7.5689,7.6202,605900.0
2010-08-09 11:30:00,8.91,8.93,8.9,8.91,292200.0,7.6202,7.6373,7.6117,7.6202,292200.0
2010-08-09 12:00:00,8.92,8.92,8.86,8.86,211900.0,7.6288,7.6288,7.5775,7.5775,211900.0
2010-08-09 12:30:00,8.87,8.89,8.85,8.89,198000.0,7.586,7.6031,7.5689,7.6031,198000.0
2010-08-09 13:00:00,8.89,8.9,8.87,8.88,248700.0,7.6031,7.6117,7.586,7.5946,248700.0
2010-08-09 13:30:00,8.88,8.91,8.88,8.9,157800.0,7.5946,7.6202,7.5946,7.6117,157800.0
2010-08-09 14:00:00,8.9,8.92,8.89,8.92,134900.0,7.6117,7.6288,7.6031,7.6288,134900.0
2010-08-09 14:30:00,8.92,8.96,8.91,8.95,243400.0,7.6288,7.663,7.6202,7.6545,243400.0
2010-08-09 15:00:00,8.95,8.95,8.89,8.9,531400.0,7.6545,7.6545,7.6031,7.6117,531400.0
2010-08-09 15:30:00,8.9,8.9,8.83,8.85,1542100.0,7.6117,7.6117,7.5518,7.5689,1542100.0
2010-08-10 09:30:00,8.71,8.8,8.63,8.73,463300.0,7.4492,7.5262,7.3808,7.4663,463300.0
2010-08-10 10:00:00,8.73,8.73,8.65,8.66,398400.0,7.4663,7.4663,7.3979,7.4064,398400.0
2010-08-10 10:30:00,8.66,8.66,8.6,8.63,191600.0,7.4064,7.4064,7.3551,7.3808,191600.0
2010-08-10 11:00:00,8.62,8.64,8.56,8.59,183800.0,7.3722,7.3893,7.3209,7.3466,183800.0
2010-08-10 11:30:00,8.59,8.63,8.59,8.63,171200.0,7.3466,7.3808,7.3466,7.3808,171200.0
2010-08-10 12:00:00,8.63,8.64,8.61,8.63,203900.0,7.3808,7.3893,7.3637,7.3808,203900.0
2010-08-10 12:30:00,8.62,8.62,8.57,8.58,78200.0,7.3722,7.3722,7.3295,7.338,78200.0
2010-08-10 13:00:00,8.58,8.58,8.55,8.56,121100.0,7.338,7.338,7.3124,7.3209,121100.0
2010-08-10 13:30:00,8.56,8.58,8.54,8.57,162800.0,7.3209,7.338,7.3038,7.3295,162800.0
2010-08-10 14:00:00,8.57,8.68,8.57,8.63,698300.0,7.3295,7.4235,7.3295,7.3808,698300.0
2010-08-10 14:30:00,8.64,8.73,8.62,8.68,507900.0,7.3893,7.4663,7.3722,7.4235,507900.0
2010-08-10 15:00:00,8.69,8.73,8.6,8.65,425100.0,7.4321,7.4663,7.3551,7.3979,425100.0
2010-08-10 15:30:00,8.65,8.67,8.56,8.59,1123800.0,7.3979,7.415,7.3209,7.3466,1123800.0
2010-08-11 09:30:00,8.41,8.41,8.32,8.34,705400.0,7.1926,7.1926,7.1156,7.1328,705400.0
2010-08-11 10:00:00,8.34,8.35,8.27,8.28,425700.0,7.1328,7.1413,7.0729,7.0814,425700.0
2010-08-11 10:30:00,8.28,8.35,8.27,8.29,600300.0,7.0814,7.1413,7.0729,7.09,600300.0
2010-08-11 11:00:00,8.28,8.28,8.22,8.25,365500.0,7.0814,7.0814,7.0301,7.0558,365500.0
2010-08-11 11:30:00,8.25,8.32,8.24,8.29,556700.0,7.0558,7.1156,7.0472,7.09,556700.0
2010-08-11 12:00:00,8.29,8.31,8.26,8.27,197900.0,7.09,7.1071,7.0643,7.0729,197900.0
2010-08-11 12:30:00,8.27,8.28,8.22,8.22,139400.0,7.0729,7.0814,7.0301,7.0301,139400.0
2010-08-11 13:00:00,8.23,8.37,8.22,8.37,472200.0,7.0387,7.1584,7.0301,7.1584,472200.0
2010-08-11 13:30:00,8.37,8.39,8.33,8.33,280600.0,7.1584,7.1755,7.1242,7.1242,280600.0
2010-08-11 14:00:00,8.32,8.35,8.32,8.32,104600.0,7.1156,7.1413,7.1156,7.1156,104600.0
2010-08-11 14:30:00,8.32,8.33,8.24,8.26,310000.0,7.1156,7.1242,7.0472,7.0643,310000.0
2010-08-11 15:00:00,8.26,8.3,8.24,8.29,345500.0,7.0643,7.0985,7.0472,7.09,345500.0
2010-08-11 15:30:00,8.28,8.3,8.21,8.24,1071000.0,7.0814,7.0985,7.0216,7.0472,1071000.0
2010-08-12 09:30:00,8.09,8.2,8.09,8.13,621000.0,6.9189,7.013,6.9189,6.9531,621000.0
2010-08-12 10:00:00,8.12,8.16,8.07,8.09,551800.0,6.9446,6.9788,6.9018,6.9189,551800.0
2010-08-12 10:30:00,8.08,8.18,8.03,8.13,559700.0,6.9104,6.9959,6.8676,6.9531,559700.0
2010-08-12 11:00:00,8.13,8.14,8.08,8.14,157900.0,6.9531,6.9617,6.9104,6.9617,157900.0
2010-08-12 11:30:00,8.13,8.14,8.07,8.08,184500.0,6.9531,6.9617,6.9018,6.9104,184500.0
2010-08-12 12:00:00,8.08,8.1,8.07,8.09,196800.0,6.9104,6.9275,6.9018,6.9189,196800.0
2010-08-12 12:30:00,8.08,8.1,8.07,8.1,128100.0,6.9104,6.9275,6.9018,6.9275,128100.0
2010-08-12 13:00:00,8.09,8.1,8.07,8.08,207300.0,6.9189,6.9275,6.9018,6.9104,207300.0
2010-08-12 13:30:00,8.07,8.08,8.05,8.05,272700.0,6.9018,6.9104,6.8847,6.8847,272700.0
2010-08-12 14:00:00,8.05,8.07,8.02,8.02,312800.0,6.8847,6.9018,6.8591,6.8591,312800.0
2010-08-12 14:30:00,8.03,8.03,8.0,8.01,490300.0,6.8676,6.8676,6.842,6.8505,490300.0
2010-08-12 15:00:00,8.01,8.02,7.94,7.94,941800.0,6.8505,6.8591,6.7907,6.7907,941800.0
2010-08-12 15:30:00,7.95,7.98,7.92,7.93,1290300.0,6.7992,6.8249,6.7735,6.7821,1290300.0
2010-08-13 09:30:00,8.0,8.07,7.91,8.02,540700.0,6.842,6.9018,6.765,6.8591,540700.0
2010-08-13 10:00:00,8.03,8.12,7.99,8.12,904300.0,6.8676,6.9446,6.8334,6.9446,904300.0
2010-08-13 10:30:00,8.11,8.14,8.05,8.11,425100.0,6.936,6.9617,6.8847,6.936,425100.0
2010-08-13 11:00:00,8.11,8.11,8.03,8.04,248200.0,6.936,6.936,6.8676,6.8762,248200.0
2010-08-13 11:30:00,8.04,8.07,7.99,8.07,324300.0,6.8762,6.9018,6.8334,6.9018,324300.0
2010-08-13 12:00:00,8.07,8.13,8.06,8.11,344500.0,6.9018,6.9531,6.8933,6.936,344500.0
2010-08-13 12:30:00,8.1,8.15,8.08,8.15,261600.0,6.9275,6.9703,6.9104,6.9703,261600.0
2010-08-13 13:00:00,8.15,8.15,8.1,8.14,268400.0,6.9703,6.9703,6.9275,6.9617,268400.0
2010-08-13 13:30:00,8.13,8.16,8.1,8.11,290100.0,6.9531,6.9788,6.9275,6.936,290100.0
2010-08-13 14:00:00,8.1,8.11,8.09,8.1,120600.0,6.9275,6.936,6.9189,6.9275,120600.0
2010-08-13 14:30:00,8.1,8.11,8.07,8.08,143800.0,6.9275,6.936,6.9018,6.9104,143800.0
2010-08-13 15:00:00,8.08,8.1,8.05,8.05,215100.0,6.9104,6.9275,6.8847,6.8847,215100.0
2010-08-13 15:30:00,8.05,8.11,8.03,8.11,1664600.0,6.8847,6.936,6.8676,6.936,1664600.0
2010-08-16 09:30:00,8.02,8.12,8.0,8.07,537400.0,6.8591,6.9446,6.842,6.9018,537400.0
2010-08-16 10:00:00,8.07,8.16,8.03,8.11,619500.0,6.9018,6.9788,6.8676,6.936,619500.0
2010-08-16 10:30:00,8.12,8.16,8.11,8.13,162000.0,6.9446,6.9788,6.936,6.9531,162000.0
2010-08-16 11:00:00,8.13,8.13,8.01,8.02,267100.0,6.9531,6.9531,6.8505,6.8591,267100.0
2010-08-16 11:30:00,8.03,8.06,8.01,8.03,359900.0,6.8676,6.8933,6.8505,6.8676,359900.0
2010-08-16 12:00:00,8.03,8.03,7.96,8.0,296500.0,6.8676,6.8676,6.8078,6.842,296500.0
2010-08-16 12:30:00,8.01,8.04,7.98,8.04,445100.0,6.8505,6.8762,6.8249,6.8762,445100.0
2010-08-16 13:00:00,8.04,8.06,8.01,8.06,427500.0,6.8762,6.8933,6.8505,6.8933,427500.0
2010-08-16 13:30:00,8.06,8.07,7.98,8.0,276700.0,6.8933,6.9018,6.8249,6.842,276700.0
2010-08-16 14:00:00,8.0,8.01,7.97,7.99,195600.0,6.842,6.8505,6.8163,6.8334,195600.0
2010-08-16 14:30:00,7.99,8.0,7.93,7.95,260300.0,6.8334,6.842,6.7821,6.7992,260300.0
2010-08-16 15:00:00,7.94,7.96,7.92,7.94,256600.0,6.7907,6.8078,6.7735,6.7907,256600.0
2010-08-16 15:30:00,7.94,7.99,7.94,7.97,713300.0,6.7907,6.8334,6.7907,6.8163,713300.0
2010-08-17 09:30:00,8.07,8.17,8.03,8.14,744700.0,6.9018,6.9874,6.8676,6.9617,744700.0
2010-08-17 10:00:00,8.14,8.17,8.04,8.07,383500.0,6.9617,6.9874,6.8762,6.9018,383500.0
2010-08-17 10:30:00,8.07,8.14,8.04,8.13,279500.0,6.9018,6.9617,6.8762,6.9531,279500.0
2010-08-17 11:00:00,8.13,8.27,8.13,8.26,586400.0,6.9531,7.0729,6.9531,7.0643,586400.0
2010-08-17 11:30:00,8.26,8.35,8.25,8.35,712600.0,7.0643,7.1413,7.0558,7.1413,712600.0
2010-08-17 12:00:00,8.35,8.35,8.32,8.34,517600.0,7.1413,7.1413,7.1156,7.1328,517600.0
2010-08-17 12:30:00,8.34,8.35,8.32,8.33,295600.0,7.1328,7.1413,7.1156,7.1242,295600.0
2010-08-17 13:00:00,8.33,8.39,8.33,8.37,193600.0,7.1242,7.1755,7.1242,7.1584,193600.0
2010-08-17 13:30:00,8.37,8.38,8.3,8.33,218000.0,7.1584,7.167,7.0985,7.1242,218000.0
2010-08-17 14:00:00,8.33,8.34,8.32,8.34,197200.0,7.1242,7.1328,7.1156,7.1328,197200.0
2010-08-17 14:30:00,8.33,8.34,8.29,8.3,239600.0,7.1242,7.1328,7.09,7.0985,239600.0
2010-08-17 15:00:00,8.29,8.34,8.29,8.33,359300.0,7.09,7.1328,7.09,7.1242,359300.0
2010-08-17 15:30:00,8.32,8.33,8.27,8.27,864400.0,7.1156,7.1242,7.0729,7.0729,864400.0
2010-08-18 09:30:00,8.25,8.3,8.15,8.22,448600.0,7.0558,7.0985,6.9703,7.0301,448600.0
2010-08-18 10:00:00,8.22,8.29,8.18,8.2,326000.0,7.0301,7.09,6.9959,7.013,326000.0
2010-08-18 10:30:00,8.21,8.36,8.2,8.36,464100.0,7.0216,7.1499,7.013,7.1499,464100.0
2010-08-18 11:00:00,8.35,8.42,8.34,8.37,479400.0,7.1413,7.2012,7.1328,7.1584,479400.0
2010-08-18 11:30:00,8.37,8.43,8.36,8.4,236700.0,7.1584,7.2097,7.1499,7.1841,236700.0
2010-08-18 12:00:00,8.4,8.41,8.39,8.4,115700.0,7.1841,7.1926,7.1755,7.1841,115700.0
2010-08-18 12:30:00,8.4,8.43,8.39,8.43,190400.0,7.1841,7.2097,7.1755,7.2097,190400.0
2010-08-18 13:00:00,8.42,8.45,8.4,8.4,149500.0,7.2012,7.2268,7.1841,7.1841,149500.0
2010-08-18 13:30:00,8.41,8.47,8.39,8.46,263300.0,7.1926,7.2439,7.1755,7.2354,263300.0
2010-08-18 14:00:00,8.45,8.5,8.43,8.48,389300.0,7.2268,7.2696,7.2097,7.2525,389300.0
2010-08-18 14:30:00,8.47,8.48,8.43,8.44,148300.0,7.2439,7.2525,7.2097,7.2183,148300.0
2010-08-18 15:00:00,8.45,8.46,8.39,8.39,326200.0,7.2268,7.2354,7.1755,7.1755,326200.0
2010-08-18 15:30:00,8.39,8.41,8.35,8.35,814100.0,7.1755,7.1926,7.1413,7.1413,814100.0
2010-08-19 09:30:00,8.28,8.32,8.21,8.24,338400.0,7.0814,7.1156,7.0216,7.0472,338400.0
2010-08-19 10:00:00,8.25,8.28,8.16,8.23,582700.0,7.0558,7.0814,6.9788,7.0387,582700.0
2010-08-19 10:30:00,8.22,8.23,8.14,8.17,405000.0,7.0301,7.0387,6.9617,6.9874,405000.0
2010-08-19 11:00:00,8.16,8.21,8.15,8.18,203200.0,6.9788,7.0216,6.9703,6.9959,203200.0
2010-08-19 11:30:00,8.19,8.19,8.06,8.08,340000.0,7.0045,7.0045,6.8933,6.9104,340000.0
2010-08-19 12:00:00,8.08,8.1,8.06,8.08,148700.0,6.9104,6.9275,6.8933,6.9104,148700.0
2010-08-19 12:30:00,8.09,8.12,8.07,8.1,167200.0,6.9189,6.9446,6.9018,6.9275,167200.0
2010-08-19 13:00:00,8.1,8.11,8.09,8.09,189800.0,6.9275,6.936,6.9189,6.9189,189800.0
2010-08-19 13:30:00,8.09,8.1,8.07,8.08,112700.0,6.9189,6.9275,6.9018,6.9104,112700.0
2010-08-19 14:00:00,8.08,8.13,8.07,8.12,134800.0,6.9104,6.9531,6.9018,6.9446,134800.0
2010-08-19 14:30:00,8.12,8.15,8.11,8.13,180000.0,6.9446,6.9703,6.936,6.9531,180000.0
2010-08-19 15:00:00,8.13,8.15,8.09,8.14,457100.0,6.9531,6.9703,6.9189,6.9617,457100.0
2010-08-19 15:30:00,8.14,8.16,8.1,8.13,1102500.0,6.9617,6.9788,6.9275,6.9531,1102500.0
2010-08-20 09:30:00,8.04,8.06,7.95,8.0,641900.0,6.8762,6.8933,6.7992,6.842,641900.0
2010-08-20 10:00:00,8.0,8.04,7.98,8.02,194300.0,6.842,6.8762,6.8249,6.8591,194300.0
2010-08-20 10:30:00,8.03,8.1,8.01,8.05,323200.0,6.8676,6.9275,6.8505,6.8847,323200.0
2010-08-20 11:00:00,8.06,8.06,7.96,7.99,290200.0,6.8933,6.8933,6.8078,6.8334,290200.0
2010-08-20 11:30:00,7.99,8.0,7.97,7.98,188000.0,6.8334,6.842,6.8163,6.8249,188000.0
2010-08-20 12:00:00,7.98,8.04,7.98,8.01,74200.0,6.8249,6.8762,6.8249,6.8505,74200.0
2010-08-20 12:30:00,8.01,8.03,8.0,8.01,80300.0,6.8505,6.8676,6.842,6.8505,80300.0
2010-08-20 13:00:00,8.01,8.03,8.0,8.0,71900.0,6.8505,6.8676,6.842,6.842,71900.0
2010-08-20 13:30:00,8.0,8.04,7.99,8.02,271100.0,6.842,6.8762,6.8334,6.8591,271100.0
2010-08-20 14:00:00,8.02,8.05,8.01,8.02,95700.0,6.8591,6.8847,6.8505,6.8591,95700.0
2010-08-20 14:30:00,8.02,8.09,8.02,8.05,154600.0,6.8591,6.9189,6.8591,6.8847,154600.0
2010-08-20 15:00:00,8.05,8.08,8.03,8.07,108500.0,6.8847,6.9104,6.8676,6.9018,108500.0
2010-08-20 15:30:00,8.07,8.09,8.04,8.05,444800.0,6.9018,6.9189,6.8762,6.8847,444800.0
2010-08-23 09:30:00,8.14,8.14,8.0,8.04,277300.0,6.9617,6.9617,6.842,6.8762,277300.0
2010-08-23 10:00:00,8.04,8.04,7.96,7.99,333500.0,6.8762,6.8762,6.8078,6.8334,333500.0
2010-08-23 10:30:00,7.99,8.02,7.93,8.01,380500.0,6.8334,6.8591,6.7821,6.8505,380500.0
2010-08-23 11:00:00,8.01,8.01,7.95,8.0,316200.0,6.8505,6.8505,6.7992,6.842,316200.0
2010-08-23 11:30:00,8.0,8.06,7.99,8.0,267200.0,6.842,6.8933,6.8334,6.842,267200.0
2010-08-23 12:00:00,7.99,8.05,7.99,8.02,124300.0,6.8334,6.8847,6.8334,6.8591,124300.0
2010-08-23 12:30:00,8.02,8.05,7.97,7.98,251800.0,6.8591,6.8847,6.8163,6.8249,251800.0
2010-08-23 13:00:00,7.98,8.01,7.95,8.0,117200.0,6.8249,6.8505,6.7992,6.842,117200.0
2010-08-23 13:30:00,8.0,8.01,7.96,8.01,397600.0,6.842,6.8505,6.8078,6.8505,397600.0
2010-08-23 14:00:00,8.01,8.03,7.99,8.0,170100.0,6.8505,6.8676,6.8334,6.842,170100.0
2010-08-23 14:30:00,7.99,8.0,7.97,7.97,126500.0,6.8334,6.842,6.8163,6.8163,126500.0
2010-08-23 15:00:00,7.97,7.99,7.94,7.94,410300.0,6.8163,6.8334,6.7907,6.7907,410300.0
2010-08-23 15:30:00,7.94,7.95,7.9,7.93,1136200.0,6.7907,6.7992,6.7564,6.7821,1136200.0
2010-08-24 09:30:00,7.82,7.85,7.78,7.83,858100.0,6.688,6.7137,6.6538,6.6966,858100.0
2010-08-24 10:00:00,7.83,7.94,7.7,7.9,1502500.0,6.6966,6.7907,6.5854,6.7564,1502500.0
2010-08-24 10:30:00,7.9,7.99,7.83,7.95,887700.0,6.7564,6.8334,6.6966,6.7992,887700.0
2010-08-24 11:00:00,7.95,8.03,7.91,7.93,1010400.0,6.7992,6.8676,6.765,6.7821,1010400.0
2010-08-24 11:30:00,7.94,7.99,7.93,7.99,898900.0,6.7907,6.8334,6.7821,6.8334,898900.0
2010-08-24 12:00:00,7.99,8.0,7.89,7.9,689500.0,6.8334,6.842,6.7479,6.7564,689500.0
2010-08-24 12:30:00,7.9,7.96,7.86,7.88,569200.0,6.7564,6.8078,6.7222,6.7393,569200.0
2010-08-24 13:00:00,7.88,7.95,7.87,7.95,492200.0,6.7393,6.7992,6.7308,6.7992,492200.0
2010-08-24 13:30:00,7.95,7.97,7.86,7.86,517700.0,6.7992,6.8163,6.7222,6.7222,517700.0
2010-08-24 14:00:00,7.87,7.91,7.84,7.86,517500.0,6.7308,6.765,6.7051,6.7222,517500.0
2010-08-24 14:30:00,7.86,7.87,7.79,7.83,929500.0,6.7222,6.7308,6.6624,6.6966,929500.0
2010-08-24 15:00:00,7.82,7.93,7.82,7.91,1154200.0,6.688,6.7821,6.688,6.765,1154200.0
2010-08-24 15:30:00,7.9,7.92,7.85,7.86,1474100.0,6.7564,6.7735,6.7137,6.7222,1474100.0
2010-08-25 09:30:00,7.83,7.97,7.8,7.91,711500.0,6.6966,6.8163,6.6709,6.765,711500.0
2010-08-25 10:00:00,7.91,8.04,7.73,7.92,1557600.0,6.765,6.8762,6.6111,6.7735,1557600.0
2010-08-25 10:30:00,7.92,7.96,7.87,7.93,497400.0,6.7735,6.8078,6.7308,6.7821,497400.0
2010-08-25 11:00:00,7.93,8.01,7.93,8.01,283600.0,6.7821,6.8505,6.7821,6.8505,283600.0
2010-08-25 11:30:00,8.0,8.03,7.98,7.99,345500.0,6.842,6.8676,6.8249,6.8334,345500.0
2010-08-25 12:00:00,7.99,8.04,7.99,8.04,162000.0,6.8334,6.8762,6.8334,6.8762,162000.0
2010-08-25 12:30:00,8.03,8.05,7.98,7.98,207000.0,6.8676,6.8847,6.8249,6.8249,207000.0
2010-08-25 13:00:00,7.98,7.99,7.96,7.99,148900.0,6.8249,6.8334,6.8078,6.8334,148900.0
2010-08-25 13:30:00,7.98,8.0,7.97,8.0,175000.0,6.8249,6.842,6.8163,6.842,175000.0
2010-08-25 14:00:00,7.99,8.07,7.99,8.06,559400.0,6.8334,6.9018,6.8334,6.8933,559400.0
2010-08-25 14:30:00,8.05,8.11,8.04,8.09,529300.0,6.8847,6.936,6.8762,6.9189,529300.0
2010-08-25 15:00:00,8.08,8.11,8.05,8.06,325500.0,6.9104,6.936,6.8847,6.8933,325500.0
2010-08-25 15:30:00,8.06,8.13,8.06,8.09,1042800.0,6.8933,6.9531,6.8933,6.9189,1042800.0
2010-08-26 09:30:00,8.09,8.13,7.97,8.05,529500.0,6.9189,6.9531,6.8163,6.8847,529500.0
2010-08-26 10:00:00,8.05,8.08,7.97,7.97,465200.0,6.8847,6.9104,6.8163,6.8163,465200.0
2010-08-26 10:30:00,7.97,8.06,7.97,8.05,668900.0,6.8163,6.8933,6.8163,6.8847,668900.0
2010-08-26 11:00:00,8.05,8.07,7.99,8.05,792500.0,6.8847,6.9018,6.8334,6.8847,792500.0
2010-08-26 11:30:00,8.05,8.07,7.96,8.0,370100.0,6.8847,6.9018,6.8078,6.842,370100.0
2010-08-26 12:00:00,7.99,8.0,7.95,7.98,211100.0,6.8334,6.842,6.7992,6.8249,211100.0
2010-08-26 12:30:00,7.98,8.01,7.96,8.0,202700.0,6.8249,6.8505,6.8078,6.842,202700.0
2010-08-26 13:00:00,8.0,8.01,7.95,7.99,142500.0,6.842,6.8505,6.7992,6.8334,142500.0
2010-08-26 13:30:00,7.99,8.01,7.93,7.97,197600.0,6.8334,6.8505,6.7821,6.8163,197600.0
2010-08-26 14:00:00,7.97,7.97,7.92,7.93,305800.0,6.8163,6.8163,6.7735,6.7821,305800.0
2010-08-26 14:30:00,7.93,7.93,7.87,7.89,388700.0,6.7821,6.7821,6.7308,6.7479,388700.0
2010-08-26 15:00:00,7.89,7.92,7.87,7.89,504400.0,6.7479,6.7735,6.7308,6.7479,504400.0
2010-08-26 15:30:00,7.88,7.96,7.86,7.88,1079600.0,6.7393,6.8078,6.7222,6.7393,1079600.0
2010-08-27 09:30:00,7.93,8.01,7.89,7.9,762900.0,6.7821,6.8505,6.7479,6.7564,762900.0
2010-08-27 10:00:00,7.89,8.02,7.81,8.0,573900.0,6.7479,6.8591,6.6795,6.842,573900.0
2010-08-27 10:30:00,8.01,8.02,7.95,7.95,336900.0,6.8505,6.8591,6.7992,6.7992,336900.0
2010-08-27 11:00:00,7.95,8.1,7.95,8.08,505000.0,6.7992,6.9275,6.7992,6.9104,505000.0
2010-08-27 11:30:00,8.08,8.11,8.06,8.07,185000.0,6.9104,6.936,6.8933,6.9018,185000.0
2010-08-27 12:00:00,8.08,8.11,8.05,8.09,259600.0,6.9104,6.936,6.8847,6.9189,259600.0
2010-08-27 12:30:00,8.09,8.1,8.0,8.0,171300.0,6.9189,6.9275,6.842,6.842,171300.0
2010-08-27 13:00:00,8.0,8.06,8.0,8.05,408400.0,6.842,6.8933,6.842,6.8847,408400.0
2010-08-27 13:30:00,8.05,8.1,8.01,8.09,306300.0,6.8847,6.9275,6.8505,6.9189,306300.0
2010-08-27 14:00:00,8.1,8.11,8.06,8.1,262500.0,6.9275,6.936,6.8933,6.9275,262500.0
2010-08-27 14:30:00,8.11,8.13,8.09,8.12,260400.0,6.936,6.9531,6.9189,6.9446,260400.0
2010-08-27 15:00:00,8.11,8.21,8.11,8.2,806000.0,6.936,7.0216,6.936,7.013,806000.0
2010-08-27 15:30:00,8.21,8.22,8.15,8.16,1341600.0,7.0216,7.0301,6.9703,6.9788,1341600.0
2010-08-30 09:30:00,8.15,8.23,8.07,8.23,621500.0,6.9703,7.0387,6.9018,7.0387,621500.0
2010-08-30 10:00:00,8.22,8.24,8.12,8.15,961500.0,7.0301,7.0472,6.9446,6.9703,961500.0
2010-08-30 10:30:00,8.14,8.26,8.13,8.25,195200.0,6.9617,7.0643,6.9531,7.0558,195200.0
2010-08-30 11:00:00,8.24,8.28,8.2,8.24,284100.0,7.0472,7.0814,7.013,7.0472,284100.0
2010-08-30 11:30:00,8.24,8.25,8.15,8.21,278900.0,7.0472,7.0558,6.9703,7.0216,278900.0
2010-08-30 12:00:00,8.21,8.27,8.18,8.22,269900.0,7.0216,7.0729,6.9959,7.0301,269900.0
2010-08-30 12:30:00,8.21,8.3,8.21,8.24,161200.0,7.0216,7.0985,7.0216,7.0472,161200.0
2010-08-30 13:00:00,8.24,8.28,8.22,8.23,189600.0,7.0472,7.0814,7.0301,7.0387,189600.0
2010-08-30 13:30:00,8.22,8.23,8.17,8.18,222900.0,7.0301,7.0387,6.9874,6.9959,222900.0
2010-08-30 14:00:00,8.18,8.19,8.13,8.18,237600.0,6.9959,7.0045,6.9531,6.9959,237600.0
2010-08-30 14:30:00,8.17,8.19,8.13,8.15,581000.0,6.9874,7.0045,6.9531,6.9703,581000.0
2010-08-30 15:00:00,8.15,8.17,8.09,8.1,242400.0,6.9703,6.9874,6.9189,6.9275,242400.0
2010-08-30 15:30:00,8.1,8.13,8.05,8.06,618000.0,6.9275,6.9531,6.8847,6.8933,618000.0
2010-08-31 09:30:00,7.99,8.16,7.96,8.09,570900.0,6.8334,6.9788,6.8078,6.9189,570900.0
2010-08-31 10:00:00,8.09,8.25,8.09,8.22,577600.0,6.9189,7.0558,6.9189,7.0301,577600.0
2010-08-31 10:30:00,8.22,8.3,8.19,8.3,743100.0,7.0301,7.0985,7.0045,7.0985,743100.0
2010-08-31 11:00:00,8.29,8.31,8.27,8.3,584900.0,7.09,7.1071,7.0729,7.0985,584900.0
2010-08-31 11:30:00,8.29,8.31,8.27,8.27,433600.0,7.09,7.1071,7.0729,7.0729,433600.0
2010-08-31 12:00:00,8.28,8.3,8.22,8.22,332600.0,7.0814,7.0985,7.0301,7.0301,332600.0
2010-08-31 12:30:00,8.22,8.25,8.18,8.18,382900.0,7.0301,7.0558,6.9959,6.9959,382900.0
2010-08-31 13:00:00,8.17,8.25,8.17,8.22,302300.0,6.9874,7.0558,6.9874,7.0301,302300.0
2010-08-31 13:30:00,8.22,8.24,8.18,8.19,130500.0,7.0301,7.0472,6.9959,7.0045,130500.0
2010-08-31 14:00:00,8.19,8.21,8.1,8.12,303600.0,7.0045,7.0216,6.9275,6.9446,303600.0
2010-08-31 14:30:00,8.12,8.14,8.04,8.05,435800.0,6.9446,6.9617,6.8762,6.8847,435800.0
2010-08-31 15:00:00,8.05,8.08,8.02,8.06,621200.0,6.8847,6.9104,6.8591,6.8933,621200.0
2010-08-31 15:30:00,8.05,8.1,8.03,8.04,1395900.0,6.8847,6.9275,6.8676,6.8762,1395900.0
2010-09-01 09:30:00,8.33,8.35,8.23,8.29,677700.0,7.1242,7.1413,7.0387,7.09,677700.0
2010-09-01 10:00:00,8.29,8.39,8.28,8.35,663500.0,7.09,7.1755,7.0814,7.1413,663500.0
2010-09-01 10:30:00,8.34,8.36,8.25,8.26,551300.0,7.1328,7.1499,7.0558,7.0643,551300.0
2010-09-01 11:00:00,8.26,8.28,8.22,8.23,281500.0,7.0643,7.0814,7.0301,7.0387,281500.0
2010-09-01 11:30:00,8.23,8.32,8.22,8.27,580700.0,7.0387,7.1156,7.0301,7.0729,580700.0
2010-09-01 12:00:00,8.27,8.27,8.23,8.23,193000.0,7.0729,7.0729,7.0387,7.0387,193000.0
2010-09-01 12:30:00,8.24,8.26,8.23,8.25,117200.0,7.0472,7.0643,7.0387,7.0558,117200.0
2010-09-01 13:00:00,8.24,8.26,8.23,8.25,233400.0,7.0472,7.0643,7.0387,7.0558,233400.0
2010-09-01 13:30:00,8.25,8.31,8.24,8.3,138200.0,7.0558,7.1071,7.0472,7.0985,138200.0
2010-09-01 14:00:00,8.3,8.3,8.27,8.29,336200.0,7.0985,7.0985,7.0729,7.09,336200.0
2010-09-01 14:30:00,8.29,8.32,8.28,8.31,308000.0,7.09,7.1156,7.0814,7.1071,308000.0
2010-09-01 15:00:00,8.31,8.39,8.28,8.38,623900.0,7.1071,7.1755,7.0814,7.167,623900.0
2010-09-01 15:30:00,8.38,8.44,8.36,8.4,1301800.0,7.167,7.2183,7.1499,7.1841,1301800.0
2010-09-02 09:30:00,8.42,8.45,8.28,8.44,613300.0,7.2012,7.2268,7.0814,7.2183,613300.0
2010-09-02 10:00:00,8.45,8.57,8.44,8.55,1416000.0,7.2268,7.3295,7.2183,7.3124,1416000.0
2010-09-02 10:30:00,8.54,8.6,8.52,8.59,530600.0,7.3038,7.3551,7.2867,7.3466,530600.0
2010-09-02 11:00:00,8.59,8.61,8.53,8.56,447000.0,7.3466,7.3637,7.2952,7.3209,447000.0
2010-09-02 11:30:00,8.56,8.63,8.55,8.6,328300.0,7.3209,7.3808,7.3124,7.3551,328300.0
2010-09-02 12:00:00,8.6,8.63,8.59,8.61,245500.0,7.3551,7.3808,7.3466,7.3637,245500.0
2010-09-02 12:30:00,8.61,8.62,8.57,8.58,156600.0,7.3637,7.3722,7.3295,7.338,156600.0
2010-09-02 13:00:00,8.58,8.58,8.51,8.52,246600.0,7.338,7.338,7.2781,7.2867,246600.0
2010-09-02 13:30:00,8.52,8.55,8.51,8.54,106500.0,7.2867,7.3124,7.2781,7.3038,106500.0
2010-09-02 14:00:00,8.53,8.61,8.53,8.58,150700.0,7.2952,7.3637,7.2952,7.338,150700.0
2010-09-02 14:30:00,8.58,8.58,8.55,8.56,151200.0,7.338,7.338,7.3124,7.3209,151200.0
2010-09-02 15:00:00,8.56,8.57,8.52,8.54,420500.0,7.3209,7.3295,7.2867,7.3038,420500.0
2010-09-02 15:30:00,8.55,8.62,8.54,8.6,1307400.0,7.3124,7.3722,7.3038,7.3551,1307400.0
2010-09-03 09:30:00,8.73,8.89,8.7,8.72,645400.0,7.4663,7.6031,7.4406,7.4577,645400.0
2010-09-03 10:00:00,8.72,8.73,8.62,8.67,1042800.0,7.4577,7.4663,7.3722,7.415,1042800.0
2010-09-03 10:30:00,8.67,8.7,8.6,8.63,278300.0,7.415,7.4406,7.3551,7.3808,278300.0
2010-09-03 11:00:00,8.64,8.71,8.63,8.71,241200.0,7.3893,7.4492,7.3808,7.4492,241200.0
2010-09-03 11:30:00,8.7,8.74,8.65,8.69,297300.0,7.4406,7.4748,7.3979,7.4321,297300.0
2010-09-03 12:00:00,8.69,8.76,8.68,8.76,180000.0,7.4321,7.492,7.4235,7.492,180000.0
2010-09-03 12:30:00,8.76,8.8,8.75,8.79,175200.0,7.492,7.5262,7.4834,7.5176,175200.0
2010-09-03 13:00:00,8.78,8.8,8.74,8.75,149900.0,7.5091,7.5262,7.4748,7.4834,149900.0
2010-09-03 13:30:00,8.75,8.82,8.73,8.82,293300.0,7.4834,7.5433,7.4663,7.5433,293300.0
2010-09-03 14:00:00,8.81,8.82,8.77,8.78,440000.0,7.5347,7.5433,7.5005,7.5091,440000.0
2010-09-03 14:30:00,8.78,8.8,8.7,8.73,212400.0,7.5091,7.5262,7.4406,7.4663,212400.0
2010-09-03 15:00:00,8.72,8.76,8.71,8.75,212500.0,7.4577,7.492,7.4492,7.4834,212500.0
2010-09-03 15:30:00,8.75,8.8,8.74,8.78,711000.0,7.4834,7.5262,7.4748,7.5091,711000.0
2010-09-07 09:30:00,8.74,8.77,8.58,8.6,583200.0,7.4748,7.5005,7.338,7.3551,583200.0
2010-09-07 10:00:00,8.59,8.68,8.59,8.61,340800.0,7.3466,7.4235,7.3466,7.3637,340800.0
2010-09-07 10:30:00,8.62,8.67,8.56,8.65,333200.0,7.3722,7.415,7.3209,7.3979,333200.0
2010-09-07 11:00:00,8.65,8.67,8.59,8.67,207300.0,7.3979,7.415,7.3466,7.415,207300.0
2010-09-07 11:30:00,8.66,8.68,8.61,8.68,120700.0,7.4064,7.4235,7.3637,7.4235,120700.0
2010-09-07 12:00:00,8.67,8.68,8.64,8.65,95200.0,7.415,7.4235,7.3893,7.3979,95200.0
2010-09-07 12:30:00,8.64,8.65,8.6,8.63,234300.0,7.3893,7.3979,7.3551,7.3808,234300.0
2010-09-07 13:00:00,8.63,8.65,8.61,8.64,115900.0,7.3808,7.3979,7.3637,7.3893,115900.0
2010-09-07 13:30:00,8.63,8.66,8.63,8.66,88700.0,7.3808,7.4064,7.3808,7.4064,88700.0
2010-09-07 14:00:00,8.66,8.66,8.62,8.63,173900.0,7.4064,7.4064,7.3722,7.3808,173900.0
2010-09-07 14:30:00,8.63,8.64,8.56,8.58,234000.0,7.3808,7.3893,7.3209,7.338,234000.0
2010-09-07 15:00:00,8.58,8.6,8.56,8.58,292800.0,7.338,7.3551,7.3209,7.338,292800.0
2010-09-07 15:30:00,8.59,8.62,8.53,8.55,934600.0,7.3466,7.3722,7.2952,7.3124,934600.0
2010-09-08 09:30:00,8.57,8.64,8.51,8.63,538000.0,7.3295,7.3893,7.2781,7.3808,538000.0
2010-09-08 10:00:00,8.63,8.69,8.63,8.66,392400.0,7.3808,7.4321,7.3808,7.4064,392400.0
2010-09-08 10:30:00,8.66,8.7,8.6,8.6,241900.0,7.4064,7.4406,7.3551,7.3551,241900.0
2010-09-08 11:00:00,8.61,8.64,8.57,8.58,134100.0,7.3637,7.3893,7.3295,7.338,134100.0
2010-09-08 11:30:00,8.59,8.6,8.58,8.59,104700.0,7.3466,7.3551,7.338,7.3466,104700.0
2010-09-08 12:00:00,8.59,8.6,8.56,8.59,100600.0,7.3466,7.3551,7.3209,7.3466,100600.0
2010-09-08 12:30:00,8.59,8.61,8.58,8.59,177100.0,7.3466,7.3637,7.338,7.3466,177100.0
2010-09-08 13:00:00,8.59,8.59,8.56,8.57,51400.0,7.3466,7.3466,7.3209,7.3295,51400.0
2010-09-08 13:30:00,8.57,8.58,8.5,8.51,151900.0,7.3295,7.338,7.2696,7.2781,151900.0
2010-09-08 14:00:00,8.51,8.58,8.48,8.57,352400.0,7.2781,7.338,7.2525,7.3295,352400.0
2010-09-08 14:30:00,8.58,8.59,8.54,8.56,148100.0,7.338,7.3466,7.3038,7.3209,148100.0
2010-09-08 15:00:00,8.56,8.6,8.55,8.55,284100.0,7.3209,7.3551,7.3124,7.3124,284100.0
2010-09-08 15:30:00,8.55,8.6,8.53,8.6,851100.0,7.3124,7.3551,7.2952,7.3551,851100.0
2010-09-09 09:30:00,8.7,8.81,8.64,8.81,322500.0,7.4406,7.5347,7.3893,7.5347,322500.0
2010-09-09 10:00:00,8.8,8.81,8.64,8.66,378900.0,7.5262,7.5347,7.3893,7.4064,378900.0
2010-09-09 10:30:00,8.66,8.66,8.57,8.57,281900.0,7.4064,7.4064,7.3295,7.3295,281900.0
2010-09-09 11:00:00,8.57,8.66,8.57,8.65,381000.0,7.3295,7.4064,7.3295,7.3979,381000.0
2010-09-09 11:30:00,8.65,8.68,8.62,8.62,220400.0,7.3979,7.4235,7.3722,7.3722,220400.0
2010-09-09 12:00:00,8.62,8.68,8.62,8.67,48300.0,7.3722,7.4235,7.3722,7.415,48300.0
2010-09-09 12:30:00,8.67,8.67,8.61,8.61,74900.0,7.415,7.415,7.3637,7.3637,74900.0
2010-09-09 13:00:00,8.6,8.61,8.57,8.58,310600.0,7.3551,7.3637,7.3295,7.338,310600.0
2010-09-09 13:30:00,8.57,8.61,8.53,8.56,248900.0,7.3295,7.3637,7.2952,7.3209,248900.0
2010-09-09 14:00:00,8.55,8.65,8.55,8.65,248600.0,7.3124,7.3979,7.3124,7.3979,248600.0
2010-09-09 14:30:00,8.65,8.69,8.64,8.67,159800.0,7.3979,7.4321,7.3893,7.415,159800.0
2010-09-09 15:00:00,8.68,8.68,8.65,8.67,179400.0,7.4235,7.4235,7.3979,7.415,179400.0
2010-09-09 15:30:00,8.67,8.68,8.62,8.63,584500.0,7.415,7.4235,7.3722,7.3808,584500.0
2010-09-10 09:30:00,8.63,8.69,8.56,8.67,455800.0,7.3808,7.4321,7.3209,7.415,455800.0
2010-09-10 10:00:00,8.66,8.74,8.63,8.72,574200.0,7.4064,7.4748,7.3808,7.4577,574200.0
2010-09-10 10:30:00,8.72,8.76,8.69,8.73,411400.0,7.4577,7.492,7.4321,7.4663,411400.0
2010-09-10 11:00:00,8.73,8.74,8.68,8.71,247700.0,7.4663,7.4748,7.4235,7.4492,247700.0
2010-09-10 11:30:00,8.71,8.73,8.66,8.71,325400.0,7.4492,7.4663,7.4064,7.4492,325400.0
2010-09-10 12:00:00,8.7,8.75,8.68,8.75,191700.0,7.4406,7.4834,7.4235,7.4834,191700.0
2010-09-10 12:30:00,8.74,8.76,8.72,8.74,273800.0,7.4748,7.492,7.4577,7.4748,273800.0
2010-09-10 13:00:00,8.74,8.75,8.73,8.75,60800.0,7.4748,7.4834,7.4663,7.4834,60800.0
2010-09-10 13:30:00,8.75,8.76,8.69,8.69,265200.0,7.4834,7.492,7.4321,7.4321,265200.0
2010-09-10 14:00:00,8.7,8.73,8.67,8.72,170000.0,7.4406,7.4663,7.415,7.4577,170000.0
2010-09-10 14:30:00,8.72,8.75,8.71,8.74,140500.0,7.4577,7.4834,7.4492,7.4748,140500.0
2010-09-10 15:00:00,8.74,8.76,8.72,8.75,236100.0,7.4748,7.492,7.4577,7.4834,236100.0
2010-09-10 15:30:00,8.75,8.75,8.72,8.74,537600.0,7.4834,7.4834,7.4577,7.4748,537600.0
2010-09-13 09:30:00,8.85,8.86,8.67,8.7,632700.0,7.5689,7.5775,7.415,7.4406,632700.0
2010-09-13 10:00:00,8.7,8.7,8.63,8.66,585200.0,7.4406,7.4406,7.3808,7.4064,585200.0
2010-09-13 10:30:00,8.66,8.67,8.6,8.62,400600.0,7.4064,7.415,7.3551,7.3722,400600.0
2010-09-13 11:00:00,8.62,8.73,8.61,8.73,340100.0,7.3722,7.4663,7.3637,7.4663,340100.0
2010-09-13 11:30:00,8.73,8.75,8.67,8.69,179800.0,7.4663,7.4834,7.415,7.4321,179800.0
2010-09-13 12:00:00,8.69,8.69,8.62,8.66,211500.0,7.4321,7.4321,7.3722,7.4064,211500.0
2010-09-13 12:30:00,8.66,8.73,8.65,8.73,112800.0,7.4064,7.4663,7.3979,7.4663,112800.0
2010-09-13 13:00:00,8.72,8.77,8.72,8.75,343800.0,7.4577,7.5005,7.4577,7.4834,343800.0
2010-09-13 13:30:00,8.74,8.76,8.71,8.71,151700.0,7.4748,7.492,7.4492,7.4492,151700.0
2010-09-13 14:00:00,8.71,8.78,8.71,8.77,341400.0,7.4492,7.5091,7.4492,7.5005,341400.0
2010-09-13 14:30:00,8.77,8.78,8.74,8.77,348900.0,7.5005,7.5091,7.4748,7.5005,348900.0
2010-09-13 15:00:00,8.78,8.82,8.77,8.81,527900.0,7.5091,7.5433,7.5005,7.5347,527900.0
2010-09-13 15:30:00,8.81,8.85,8.8,8.81,918500.0,7.5347,7.5689,7.5262,7.5347,918500.0
2010-09-14 09:30:00,8.82,8.82,8.65,8.76,209900.0,7.5433,7.5433,7.3979,7.492,209900.0
2010-09-14 10:00:00,8.76,8.76,8.71,8.74,162900.0,7.492,7.492,7.4492,7.4748,162900.0
2010-09-14 10:30:00,8.75,8.76,8.71,8.72,203900.0,7.4834,7.492,7.4492,7.4577,203900.0
2010-09-14 11:00:00,8.72,8.8,8.71,8.8,252200.0,7.4577,7.5262,7.4492,7.5262,252200.0
2010-09-14 11:30:00,8.8,8.85,8.79,8.84,305600.0,7.5262,7.5689,7.5176,7.5604,305600.0
2010-09-14 12:00:00,8.83,8.86,8.83,8.85,99600.0,7.5518,7.5775,7.5518,7.5689,99600.0
2010-09-14 12:30:00,8.85,8.85,8.8,8.81,336100.0,7.5689,7.5689,7.5262,7.5347,336100.0
2010-09-14 13:00:00,8.81,8.82,8.77,8.8,171800.0,7.5347,7.5433,7.5005,7.5262,171800.0
2010-09-14 13:30:00,8.79,8.81,8.73,8.75,131600.0,7.5176,7.5347,7.4663,7.4834,131600.0
2010-09-14 14:00:00,8.75,8.79,8.74,8.78,78100.0,7.4834,7.5176,7.4748,7.5091,78100.0
2010-09-14 14:30:00,8.78,8.82,8.78,8.81,193300.0,7.5091,7.5433,7.5091,7.5347,193300.0
2010-09-14 15:00:00,8.8,8.81,8.78,8.8,153900.0,7.5262,7.5347,7.5091,7.5262,153900.0
2010-09-14 15:30:00,8.8,8.81,8.74,8.75,548100.0,7.5262,7.5347,7.4748,7.4834,548100.0
2010-09-15 09:30:00,8.67,8.71,8.56,8.6,330100.0,7.415,7.4492,7.3209,7.3551,330100.0
2010-09-15 10:00:00,8.61,8.71,8.61,8.66,248400.0,7.3637,7.4492,7.3637,7.4064,248400.0
2010-09-15 10:30:00,8.65,8.68,8.6,8.62,184000.0,7.3979,7.4235,7.3551,7.3722,184000.0
2010-09-15 11:00:00,8.62,8.63,8.53,8.56,184300.0,7.3722,7.3808,7.2952,7.3209,184300.0
2010-09-15 11:30:00,8.56,8.57,8.52,8.56,279900.0,7.3209,7.3295,7.2867,7.3209,279900.0
2010-09-15 12:00:00,8.56,8.57,8.54,8.56,110500.0,7.3209,7.3295,7.3038,7.3209,110500.0
2010-09-15 12:30:00,8.56,8.56,8.52,8.55,184700.0,7.3209,7.3209,7.2867,7.3124,184700.0
2010-09-15 13:00:00,8.55,8.56,8.52,8.53,188700.0,7.3124,7.3209,7.2867,7.2952,188700.0
2010-09-15 13:30:00,8.52,8.55,8.52,8.55,98300.0,7.2867,7.3124,7.2867,7.3124,98300.0
2010-09-15 14:00:00,8.55,8.56,8.51,8.52,201900.0,7.3124,7.3209,7.2781,7.2867,201900.0
2010-09-15 14:30:00,8.52,8.54,8.51,8.53,164400.0,7.2867,7.3038,7.2781,7.2952,164400.0
2010-09-15 15:00:00,8.53,8.57,8.51,8.56,214700.0,7.2952,7.3295,7.2781,7.3209,214700.0
2010-09-15 15:30:00,8.57,8.58,8.55,8.57,770600.0,7.3295,7.338,7.3124,7.3295,770600.0
2010-09-16 09:30:00,8.52,8.55,8.37,8.4,555500.0,7.2867,7.3124,7.1584,7.1841,555500.0
2010-09-16 10:00:00,8.4,8.41,8.27,8.31,791500.0,7.1841,7.1926,7.0729,7.1071,791500.0
2010-09-16 10:30:00,8.31,8.31,8.24,8.26,921300.0,7.1071,7.1071,7.0472,7.0643,921300.0
2010-09-16 11:00:00,8.26,8.26,8.15,8.17,805500.0,7.0643,7.0643,6.9703,6.9874,805500.0
2010-09-16 11:30:00,8.16,8.18,8.13,8.18,374600.0,6.9788,6.9959,6.9531,6.9959,374600.0
2010-09-16 12:00:00,8.18,8.18,8.05,8.1,836800.0,6.9959,6.9959,6.8847,6.9275,836800.0
2010-09-16 12:30:00,8.1,8.17,8.09,8.17,195600.0,6.9275,6.9874,6.9189,6.9874,195600.0
2010-09-16 13:00:00,8.16,8.2,8.12,8.18,1094100.0,6.9788,7.013,6.9446,6.9959,1094100.0
2010-09-16 13:30:00,8.18,8.23,8.15,8.22,477300.0,6.9959,7.0387,6.9703,7.0301,477300.0
2010-09-16 14:00:00,8.22,8.26,8.18,8.24,425900.0,7.0301,7.0643,6.9959,7.0472,425900.0
2010-09-16 14:30:00,8.25,8.29,8.23,8.26,361600.0,7.0558,7.09,7.0387,7.0643,361600.0
2010-09-16 15:00:00,8.26,8.29,8.23,8.28,402800.0,7.0643,7.09,7.0387,7.0814,402800.0
2010-09-16 15:30:00,8.28,8.3,8.21,8.21,1599600.0,7.0814,7.0985,7.0216,7.0216,1599600.0
2010-09-17 09:30:00,8.28,8.31,8.18,8.18,805900.0,7.0814,7.1071,6.9959,6.9959,805900.0
2010-09-17 10:00:00,8.18,8.26,8.18,8.26,307800.0,6.9959,7.0643,6.9959,7.0643,307800.0
2010-09-17 10:30:00,8.26,8.29,8.25,8.26,136100.0,7.0643,7.09,7.0558,7.0643,136100.0
2010-09-17 11:00:00,8.27,8.28,8.26,8.26,168300.0,7.0729,7.0814,7.0643,7.0643,168300.0
2010-09-17 11:30:00,8.26,8.27,8.22,8.23,207100.0,7.0643,7.0729,7.0301,7.0387,207100.0
2010-09-17 12:00:00,8.23,8.23,8.22,8.23,47500.0,7.0387,7.0387,7.0301,7.0387,47500.0
2010-09-17 12:30:00,8.22,8.23,8.21,8.23,113600.0,7.0301,7.0387,7.0216,7.0387,113600.0
2010-09-17 13:00:00,8.23,8.26,8.21,8.24,184000.0,7.0387,7.0643,7.0216,7.0472,184000.0
2010-09-17 13:30:00,8.25,8.27,8.24,8.26,80300.0,7.0558,7.0729,7.0472,7.0643,80300.0
2010-09-17 14:00:00,8.25,8.29,8.24,8.25,196900.0,7.0558,7.09,7.0472,7.0558,196900.0
2010-09-17 14:30:00,8.24,8.35,8.23,8.29,571700.0,7.0472,7.1413,7.0387,7.09,571700.0
2010-09-17 15:00:00,8.28,8.28,8.21,8.22,235800.0,7.0814,7.0814,7.0216,7.0301,235800.0
2010-09-17 15:30:00,8.23,8.28,8.22,8.27,1579700.0,7.0387,7.0814,7.0301,7.0729,1579700.0
2010-09-20 09:30:00,8.37,8.42,8.29,8.37,463900.0,7.1584,7.2012,7.09,7.1584,463900.0
2010-09-20 10:00:00,8.36,8.49,8.34,8.46,552900.0,7.1499,7.261,7.1328,7.2354,552900.0
2010-09-20 10:30:00,8.46,8.54,8.44,8.51,394100.0,7.2354,7.3038,7.2183,7.2781,394100.0
2010-09-20 11:00:00,8.51,8.52,8.43,8.52,289700.0,7.2781,7.2867,7.2097,7.2867,289700.0
2010-09-20 11:30:00,8.52,8.56,8.49,8.52,438200.0,7.2867,7.3209,7.261,7.2867,438200.0
2010-09-20 12:00:00,8.53,8.55,8.49,8.54,363800.0,7.2952,7.3124,7.261,7.3038,363800.0
2010-09-20 12:30:00,8.54,8.58,8.53,8.55,649700.0,7.3038,7.338,7.2952,7.3124,649700.0
2010-09-20 13:00:00,8.55,8.57,8.53,8.57,802600.0,7.3124,7.3295,7.2952,7.3295,802600.0
2010-09-20 13:30:00,8.57,8.63,8.56,8.59,426400.0,7.3295,7.3808,7.3209,7.3466,426400.0
2010-09-20 14:00:00,8.6,8.65,8.59,8.65,662700.0,7.3551,7.3979,7.3466,7.3979,662700.0
2010-09-20 14:30:00,8.64,8.73,8.64,8.7,765900.0,7.3893,7.4663,7.3893,7.4406,765900.0
2010-09-20 15:00:00,8.7,8.7,8.66,8.66,535500.0,7.4406,7.4406,7.4064,7.4064,535500.0
2010-09-20 15:30:00,8.66,8.69,8.65,8.66,1366300.0,7.4064,7.4321,7.3979,7.4064,1366300.0
2010-09-21 09:30:00,8.86,8.9,8.73,8.83,747300.0,7.5775,7.6117,7.4663,7.5518,747300.0
2010-09-21 10:00:00,8.83,8.83,8.68,8.7,645300.0,7.5518,7.5518,7.4235,7.4406,645300.0
2010-09-21 10:30:00,8.71,8.73,8.68,8.68,329000.0,7.4492,7.4663,7.4235,7.4235,329000.0
2010-09-21 11:00:00,8.68,8.71,8.66,8.67,223600.0,7.4235,7.4492,7.4064,7.415,223600.0
2010-09-21 11:30:00,8.68,8.72,8.62,8.71,264800.0,7.4235,7.4577,7.3722,7.4492,264800.0
2010-09-21 12:00:00,8.71,8.72,8.62,8.62,241300.0,7.4492,7.4577,7.3722,7.3722,241300.0
2010-09-21 12:30:00,8.62,8.65,8.6,8.62,197500.0,7.3722,7.3979,7.3551,7.3722,197500.0
2010-09-21 13:00:00,8.61,8.62,8.57,8.58,146900.0,7.3637,7.3722,7.3295,7.338,146900.0
2010-09-21 13:30:00,8.59,8.62,8.56,8.62,115000.0,7.3466,7.3722,7.3209,7.3722,115000.0
2010-09-21 14:00:00,8.62,8.65,8.56,8.63,582100.0,7.3722,7.3979,7.3209,7.3808,582100.0
2010-09-21 14:30:00,8.63,8.7,8.59,8.6,534200.0,7.3808,7.4406,7.3466,7.3551,534200.0
2010-09-21 15:00:00,8.59,8.61,8.55,8.57,382000.0,7.3466,7.3637,7.3124,7.3295,382000.0
2010-09-21 15:30:00,8.56,8.57,8.5,8.52,1438700.0,7.3209,7.3295,7.2696,7.2867,1438700.0
2010-09-22 09:30:00,8.59,8.72,8.55,8.63,561100.0,7.3466,7.4577,7.3124,7.3808,561100.0
2010-09-22 10:00:00,8.63,8.63,8.52,8.53,436800.0,7.3808,7.3808,7.2867,7.2952,436800.0
2010-09-22 10:30:00,8.52,8.56,8.45,8.48,577400.0,7.2867,7.3209,7.2268,7.2525,577400.0
2010-09-22 11:00:00,8.48,8.5,8.4,8.43,478900.0,7.2525,7.2696,7.1841,7.2097,478900.0
2010-09-22 11:30:00,8.44,8.5,8.43,8.49,470500.0,7.2183,7.2696,7.2097,7.261,470500.0
2010-09-22 12:00:00,8.48,8.49,8.39,8.4,433600.0,7.2525,7.261,7.1755,7.1841,433600.0
2010-09-22 12:30:00,8.41,8.41,8.36,8.37,188500.0,7.1926,7.1926,7.1499,7.1584,188500.0
2010-09-22 13:00:00,8.37,8.43,8.34,8.43,454300.0,7.1584,7.2097,7.1328,7.2097,454300.0
2010-09-22 13:30:00,8.43,8.48,8.42,8.46,486700.0,7.2097,7.2525,7.2012,7.2354,486700.0
2010-09-22 14:00:00,8.46,8.46,8.41,8.44,219500.0,7.2354,7.2354,7.1926,7.2183,219500.0
2010-09-22 14:30:00,8.44,8.47,8.44,8.46,175600.0,7.2183,7.2439,7.2183,7.2354,175600.0
2010-09-22 15:00:00,8.46,8.47,8.41,8.41,333500.0,7.2354,7.2439,7.1926,7.1926,333500.0
2010-09-22 15:30:00,8.41,8.43,8.38,8.4,804400.0,7.1926,7.2097,7.167,7.1841,804400.0
2010-09-23 09:30:00,8.29,8.3,8.15,8.17,946400.0,7.09,7.0985,6.9703,6.9874,946400.0
2010-09-23 10:00:00,8.17,8.34,8.17,8.28,965300.0,6.9874,7.1328,6.9874,7.0814,965300.0
2010-09-23 10:30:00,8.28,8.31,8.23,8.23,340800.0,7.0814,7.1071,7.0387,7.0387,340800.0
2010-09-23 11:00:00,8.24,8.3,8.23,8.29,322000.0,7.0472,7.0985,7.0387,7.09,322000.0
2010-09-23 11:30:00,8.29,8.42,8.29,8.39,510100.0,7.09,7.2012,7.09,7.1755,510100.0
2010-09-23 12:00:00,8.38,8.43,8.38,8.39,306800.0,7.167,7.2097,7.167,7.1755,306800.0
2010-09-23 12:30:00,8.39,8.4,8.36,8.37,159300.0,7.1755,7.1841,7.1499,7.1584,159300.0
2010-09-23 13:00:00,8.38,8.39,8.34,8.37,185600.0,7.167,7.1755,7.1328,7.1584,185600.0
2010-09-23 13:30:00,8.37,8.38,8.32,8.34,230800.0,7.1584,7.167,7.1156,7.1328,230800.0
2010-09-23 14:00:00,8.35,8.36,8.32,8.33,248200.0,7.1413,7.1499,7.1156,7.1242,248200.0
2010-09-23 14:30:00,8.33,8.33,8.25,8.26,398600.0,7.1242,7.1242,7.0558,7.0643,398600.0
2010-09-23 15:00:00,8.27,8.28,8.22,8.22,599400.0,7.0729,7.0814,7.0301,7.0301,599400.0
2010-09-23 15:30:00,8.22,8.22,8.15,8.16,1905100.0,7.0301,7.0301,6.9703,6.9788,1905100.0
2010-09-24 09:30:00,8.35,8.42,8.34,8.41,617200.0,7.1413,7.2012,7.1328,7.1926,617200.0
2010-09-24 10:00:00,8.41,8.49,8.36,8.48,550100.0,7.1926,7.261,7.1499,7.2525,550100.0
2010-09-24 10:30:00,8.49,8.54,8.48,8.51,493700.0,7.261,7.3038,7.2525,7.2781,493700.0
2010-09-24 11:00:00,8.51,8.54,8.49,8.5,266400.0,7.2781,7.3038,7.261,7.2696,266400.0
2010-09-24 11:30:00,8.5,8.51,8.43,8.47,465700.0,7.2696,7.2781,7.2097,7.2439,465700.0
2010-09-24 12:00:00,8.46,8.48,8.4,8.44,220200.0,7.2354,7.2525,7.1841,7.2183,220200.0
2010-09-24 12:30:00,8.44,8.49,8.43,8.45,423200.0,7.2183,7.261,7.2097,7.2268,423200.0
2010-09-24 13:00:00,8.45,8.46,8.43,8.43,107100.0,7.2268,7.2354,7.2097,7.2097,107100.0
2010-09-24 13:30:00,8.43,8.46,8.4,8.41,243100.0,7.2097,7.2354,7.1841,7.1926,243100.0
2010-09-24 14:00:00,8.41,8.44,8.4,8.42,255700.0,7.1926,7.2183,7.1841,7.2012,255700.0
2010-09-24 14:30:00,8.42,8.44,8.4,8.4,208400.0,7.2012,7.2183,7.1841,7.1841,208400.0
2010-09-24 15:00:00,8.41,8.41,8.4,8.41,188600.0,7.1926,7.1926,7.1841,7.1926,188600.0
2010-09-24 15:30:00,8.41,8.46,8.4,8.41,1081800.0,7.1926,7.2354,7.1841,7.1926,1081800.0
2010-09-27 09:30:00,8.47,8.5,8.3,8.36,666600.0,7.2439,7.2696,7.0985,7.1499,666600.0
2010-09-27 10:00:00,8.36,8.44,8.35,8.44,432700.0,7.1499,7.2183,7.1413,7.2183,432700.0
2010-09-27 10:30:00,8.44,8.49,8.39,8.47,214800.0,7.2183,7.261,7.1755,7.2439,214800.0
2010-09-27 11:00:00,8.48,8.48,8.44,8.47,359200.0,7.2525,7.2525,7.2183,7.2439,359200.0
2010-09-27 11:30:00,8.46,8.49,8.44,8.47,301100.0,7.2354,7.261,7.2183,7.2439,301100.0
2010-09-27 12:00:00,8.47,8.53,8.45,8.53,218700.0,7.2439,7.2952,7.2268,7.2952,218700.0
2010-09-27 12:30:00,8.52,8.54,8.51,8.51,272800.0,7.2867,7.3038,7.2781,7.2781,272800.0
2010-09-27 13:00:00,8.51,8.57,8.5,8.54,352200.0,7.2781,7.3295,7.2696,7.3038,352200.0
2010-09-27 13:30:00,8.55,8.61,8.54,8.59,252300.0,7.3124,7.3637,7.3038,7.3466,252300.0
2010-09-27 14:00:00,8.58,8.65,8.57,8.65,294700.0,7.338,7.3979,7.3295,7.3979,294700.0
2010-09-27 14:30:00,8.65,8.72,8.64,8.69,896800.0,7.3979,7.4577,7.3893,7.4321,896800.0
2010-09-27 15:00:00,8.69,8.77,8.68,8.75,1067300.0,7.4321,7.5005,7.4235,7.4834,1067300.0
2010-09-27 15:30:00,8.75,8.77,8.69,8.73,2279700.0,7.4834,7.5005,7.4321,7.4663,2279700.0
2010-09-28 09:30:00,8.96,8.99,8.77,8.77,1342700.0,7.663,7.6887,7.5005,7.5005,1342700.0
2010-09-28 10:00:00,8.77,8.82,8.67,8.8,732800.0,7.5005,7.5433,7.415,7.5262,732800.0
2010-09-28 10:30:00,8.8,8.84,8.75,8.78,447000.0,7.5262,7.5604,7.4834,7.5091,447000.0
2010-09-28 11:00:00,8.78,8.83,8.75,8.83,425900.0,7.5091,7.5518,7.4834,7.5518,425900.0
2010-09-28 11:30:00,8.83,8.9,8.82,8.83,580600.0,7.5518,7.6117,7.5433,7.5518,580600.0
2010-09-28 12:00:00,8.83,8.86,8.8,8.83,370200.0,7.5518,7.5775,7.5262,7.5518,370200.0
2010-09-28 12:30:00,8.83,8.84,8.8,8.82,268300.0,7.5518,7.5604,7.5262,7.5433,268300.0
2010-09-28 13:00:00,8.83,8.85,8.81,8.85,320900.0,7.5518,7.5689,7.5347,7.5689,320900.0
2010-09-28 13:30:00,8.85,8.89,8.81,8.89,347900.0,7.5689,7.6031,7.5347,7.6031,347900.0
2010-09-28 14:00:00,8.89,8.89,8.82,8.82,255100.0,7.6031,7.6031,7.5433,7.5433,255100.0
2010-09-28 14:30:00,8.82,8.84,8.69,8.72,775200.0,7.5433,7.5604,7.4321,7.4577,775200.0
2010-09-28 15:00:00,8.72,8.79,8.71,8.76,397000.0,7.4577,7.5176,7.4492,7.492,397000.0
2010-09-28 15:30:00,8.76,8.88,8.75,8.85,1120700.0,7.492,7.5946,7.4834,7.5689,1120700.0
2010-09-29 09:30:00,8.78,8.8,8.71,8.78,479800.0,7.5091,7.5262,7.4492,7.5091,479800.0
2010-09-29 10:00:00,8.77,8.82,8.71,8.75,427200.0,7.5005,7.5433,7.4492,7.4834,427200.0
2010-09-29 10:30:00,8.76,8.8,8.7,8.74,321100.0,7.492,7.5262,7.4406,7.4748,321100.0
2010-09-29 11:00:00,8.74,8.83,8.72,8.82,316100.0,7.4748,7.5518,7.4577,7.5433,316100.0
2010-09-29 11:30:00,8.83,8.91,8.8,8.88,418100.0,7.5518,7.6202,7.5262,7.5946,418100.0
2010-09-29 12:00:00,8.88,8.9,8.82,8.82,222500.0,7.5946,7.6117,7.5433,7.5433,222500.0
2010-09-29 12:30:00,8.82,8.86,8.8,8.8,201300.0,7.5433,7.5775,7.5262,7.5262,201300.0
2010-09-29 13:00:00,8.8,8.83,8.76,8.8,248900.0,7.5262,7.5518,7.492,7.5262,248900.0
2010-09-29 13:30:00,8.8,8.9,8.79,8.9,382900.0,7.5262,7.6117,7.5176,7.6117,382900.0
2010-09-29 14:00:00,8.89,8.93,8.86,8.87,434300.0,7.6031,7.6373,7.5775,7.586,434300.0
2010-09-29 14:30:00,8.86,8.87,8.8,8.81,483300.0,7.5775,7.586,7.5262,7.5347,483300.0
2010-09-29 15:00:00,8.81,8.82,8.74,8.77,455500.0,7.5347,7.5433,7.4748,7.5005,455500.0
2010-09-29 15:30:00,8.78,8.78,8.72,8.75,990600.0,7.5091,7.5091,7.4577,7.4834,990600.0
2010-09-30 09:30:00,8.78,8.92,8.72,8.9,745100.0,7.5091,7.6288,7.4577,7.6117,745100.0
2010-09-30 10:00:00,8.9,8.91,8.77,8.8,463300.0,7.6117,7.6202,7.5005,7.5262,463300.0
2010-09-30 10:30:00,8.79,8.83,8.72,8.74,811700.0,7.5176,7.5518,7.4577,7.4748,811700.0
2010-09-30 11:00:00,8.74,8.77,8.69,8.73,468700.0,7.4748,7.5005,7.4321,7.4663,468700.0
2010-09-30 11:30:00,8.72,8.79,8.72,8.77,194200.0,7.4577,7.5176,7.4577,7.5005,194200.0
2010-09-30 12:00:00,8.77,8.8,8.72,8.8,196800.0,7.5005,7.5262,7.4577,7.5262,196800.0
2010-09-30 12:30:00,8.79,8.89,8.79,8.88,342000.0,7.5176,7.6031,7.5176,7.5946,342000.0
2010-09-30 13:00:00,8.88,8.91,8.87,8.91,189900.0,7.5946,7.6202,7.586,7.6202,189900.0
2010-09-30 13:30:00,8.91,8.91,8.81,8.82,139700.0,7.6202,7.6202,7.5347,7.5433,139700.0
2010-09-30 14:00:00,8.82,8.86,8.78,8.82,270300.0,7.5433,7.5775,7.5091,7.5433,270300.0
2010-09-30 14:30:00,8.82,8.86,8.81,8.84,194100.0,7.5433,7.5775,7.5347,7.5604,194100.0
2010-09-30 15:00:00,8.83,8.84,8.77,8.82,293300.0,7.5518,7.5604,7.5005,7.5433,293300.0
2010-09-30 15:30:00,8.82,8.83,8.76,8.76,733100.0,7.5433,7.5518,7.492,7.492,733100.0
2010-10-01 09:30:00,8.86,8.88,8.81,8.82,453800.0,7.5775,7.5946,7.5347,7.5433,453800.0
2010-10-01 10:00:00,8.82,8.92,8.78,8.81,447000.0,7.5433,7.6288,7.5091,7.5347,447000.0
2010-10-01 10:30:00,8.8,8.85,8.79,8.82,357200.0,7.5262,7.5689,7.5176,7.5433,357200.0
2010-10-01 11:00:00,8.82,8.86,8.75,8.76,317600.0,7.5433,7.5775,7.4834,7.492,317600.0
2010-10-01 11:30:00,8.75,8.76,8.72,8.72,305800.0,7.4834,7.492,7.4577,7.4577,305800.0
2010-10-01 12:00:00,8.72,8.73,8.69,8.7,191700.0,7.4577,7.4663,7.4321,7.4406,191700.0
2010-10-01 12:30:00,8.7,8.72,8.66,8.71,135700.0,7.4406,7.4577,7.4064,7.4492,135700.0
2010-10-01 13:00:00,8.71,8.79,8.71,8.77,265000.0,7.4492,7.5176,7.4492,7.5005,265000.0
2010-10-01 13:30:00,8.77,8.79,8.73,8.77,202100.0,7.5005,7.5176,7.4663,7.5005,202100.0
2010-10-01 14:00:00,8.78,8.78,8.73,8.74,121500.0,7.5091,7.5091,7.4663,7.4748,121500.0
2010-10-01 14:30:00,8.75,8.76,8.72,8.74,241200.0,7.4834,7.492,7.4577,7.4748,241200.0
2010-10-01 15:00:00,8.75,8.77,8.71,8.71,526100.0,7.4834,7.5005,7.4492,7.4492,526100.0
2010-10-01 15:30:00,8.72,8.74,8.69,8.72,690000.0,7.4577,7.4748,7.4321,7.4577,690000.0
2010-10-04 09:30:00,8.66,8.73,8.62,8.63,289800.0,7.4064,7.4663,7.3722,7.3808,289800.0
2010-10-04 10:00:00,8.63,8.75,8.63,8.69,295400.0,7.3808,7.4834,7.3808,7.4321,295400.0
2010-10-04 10:30:00,8.68,8.71,8.64,8.66,218800.0,7.4235,7.4492,7.3893,7.4064,218800.0
2010-10-04 11:00:00,8.65,8.66,8.56,8.58,255000.0,7.3979,7.4064,7.3209,7.338,255000.0
2010-10-04 11:30:00,8.57,8.64,8.53,8.54,179300.0,7.3295,7.3893,7.2952,7.3038,179300.0
2010-10-04 12:00:00,8.54,8.56,8.51,8.55,141900.0,7.3038,7.3209,7.2781,7.3124,141900.0
2010-10-04 12:30:00,8.55,8.61,8.53,8.61,241100.0,7.3124,7.3637,7.2952,7.3637,241100.0
2010-10-04 13:00:00,8.61,8.66,8.6,8.61,320300.0,7.3637,7.4064,7.3551,7.3637,320300.0
2010-10-04 13:30:00,8.61,8.61,8.54,8.59,281900.0,7.3637,7.3637,7.3038,7.3466,281900.0
2010-10-04 14:00:00,8.59,8.61,8.53,8.56,158400.0,7.3466,7.3637,7.2952,7.3209,158400.0
2010-10-04 14:30:00,8.56,8.6,8.55,8.58,185700.0,7.3209,7.3551,7.3124,7.338,185700.0
2010-10-04 15:00:00,8.58,8.66,8.57,8.64,596100.0,7.338,7.4064,7.3295,7.3893,596100.0
2010-10-04 15:30:00,8.65,8.65,8.62,8.63,713400.0,7.3979,7.3979,7.3722,7.3808,713400.0
2010-10-05 09:30:00,8.68,8.7,8.57,8.67,464000.0,7.4235,7.4406,7.3295,7.415,464000.0
2010-10-05 10:00:00,8.67,8.67,8.59,8.64,348000.0,7.415,7.415,7.3466,7.3893,348000.0
2010-10-05 10:30:00,8.64,8.67,8.6,8.62,406100.0,7.3893,7.415,7.3551,7.3722,406100.0
2010-10-05 11:00:00,8.62,8.64,8.6,8.61,197200.0,7.3722,7.3893,7.3551,7.3637,197200.0
2010-10-05 11:30:00,8.61,8.68,8.61,8.66,365400.0,7.3637,7.4235,7.3637,7.4064,365400.0
2010-10-05 12:00:00,8.65,8.67,8.65,8.66,134600.0,7.3979,7.415,7.3979,7.4064,134600.0
2010-10-05 12:30:00,8.66,8.67,8.66,8.66,27700.0,7.4064,7.415,7.4064,7.4064,27700.0
2010-10-05 13:00:00,8.66,8.68,8.65,8.65,249700.0,7.4064,7.4235,7.3979,7.3979,249700.0
2010-10-05 13:30:00,8.65,8.66,8.63,8.63,251800.0,7.3979,7.4064,7.3808,7.3808,251800.0
2010-10-05 14:00:00,8.64,8.66,8.63,8.65,93300.0,7.3893,7.4064,7.3808,7.3979,93300.0
2010-10-05 14:30:00,8.65,8.65,8.64,8.65,257200.0,7.3979,7.3979,7.3893,7.3979,257200.0
2010-10-05 15:00:00,8.65,8.65,8.63,8.65,490000.0,7.3979,7.3979,7.3808,7.3979,490000.0
2010-10-05 15:30:00,8.65,8.65,8.56,8.59,1690400.0,7.3979,7.3979,7.3209,7.3466,1690400.0
2010-10-06 09:30:00,8.57,8.64,8.56,8.57,501800.0,7.3295,7.3893,7.3209,7.3295,501800.0
2010-10-06 10:00:00,8.56,8.59,8.51,8.52,569000.0,7.3209,7.3466,7.2781,7.2867,569000.0
2010-10-06 10:30:00,8.53,8.54,8.49,8.5,314500.0,7.2952,7.3038,7.261,7.2696,314500.0
2010-10-06 11:00:00,8.5,8.52,8.49,8.51,337400.0,7.2696,7.2867,7.261,7.2781,337400.0
2010-10-06 11:30:00,8.52,8.58,8.51,8.56,183000.0,7.2867,7.338,7.2781,7.3209,183000.0
2010-10-06 12:00:00,8.56,8.58,8.53,8.53,195300.0,7.3209,7.338,7.2952,7.2952,195300.0
2010-10-06 12:30:00,8.54,8.55,8.51,8.52,180400.0,7.3038,7.3124,7.2781,7.2867,180400.0
2010-10-06 13:00:00,8.52,8.52,8.46,8.48,224000.0,7.2867,7.2867,7.2354,7.2525,224000.0
2010-10-06 13:30:00,8.48,8.49,8.47,8.48,317000.0,7.2525,7.261,7.2439,7.2525,317000.0
2010-10-06 14:00:00,8.48,8.5,8.45,8.46,388500.0,7.2525,7.2696,7.2268,7.2354,388500.0
2010-10-06 14:30:00,8.46,8.48,8.45,8.48,320700.0,7.2354,7.2525,7.2268,7.2525,320700.0
2010-10-06 15:00:00,8.48,8.5,8.47,8.49,416400.0,7.2525,7.2696,7.2439,7.261,416400.0
2010-10-06 15:30:00,8.49,8.53,8.46,8.48,1972500.0,7.261,7.2952,7.2354,7.2525,1972500.0
2010-10-07 09:30:00,8.52,8.55,8.39,8.44,322500.0,7.2867,7.3124,7.1755,7.2183,322500.0
2010-10-07 10:00:00,8.44,8.5,8.43,8.47,255600.0,7.2183,7.2696,7.2097,7.2439,255600.0
2010-10-07 10:30:00,8.47,8.48,8.44,8.45,275800.0,7.2439,7.2525,7.2183,7.2268,275800.0
2010-10-07 11:00:00,8.44,8.45,8.4,8.4,235600.0,7.2183,7.2268,7.1841,7.1841,235600.0
2010-10-07 11:30:00,8.4,8.43,8.36,8.37,293100.0,7.1841,7.2097,7.1499,7.1584,293100.0
2010-10-07 12:00:00,8.37,8.38,8.31,8.33,222900.0,7.1584,7.167,7.1071,7.1242,222900.0
2010-10-07 12:30:00,8.32,8.35,8.31,8.34,183200.0,7.1156,7.1413,7.1071,7.1328,183200.0
2010-10-07 13:00:00,8.34,8.4,8.34,8.38,232700.0,7.1328,7.1841,7.1328,7.167,232700.0
2010-10-07 13:30:00,8.37,8.41,8.37,8.41,355000.0,7.1584,7.1926,7.1584,7.1926,355000.0
2010-10-07 14:00:00,8.41,8.42,8.38,8.39,299100.0,7.1926,7.2012,7.167,7.1755,299100.0
2010-10-07 14:30:00,8.39,8.42,8.39,8.42,269700.0,7.1755,7.2012,7.1755,7.2012,269700.0
2010-10-07 15:00:00,8.42,8.43,8.4,8.42,205400.0,7.2012,7.2097,7.1841,7.2012,205400.0
2010-10-07 15:30:00,8.41,8.41,8.37,8.38,957500.0,7.1926,7.1926,7.1584,7.167,957500.0
2010-10-08 09:30:00,8.44,8.44,8.37,8.4,289400.0,7.2183,7.2183,7.1584,7.1841,289400.0
2010-10-08 10:00:00,8.39,8.4,8.27,8.27,392800.0,7.1755,7.1841,7.0729,7.0729,392800.0
2010-10-08 10:30:00,8.27,8.3,8.27,8.28,418600.0,7.0729,7.0985,7.0729,7.0814,418600.0
2010-10-08 11:00:00,8.29,8.29,8.27,8.27,452100.0,7.09,7.09,7.0729,7.0729,452100.0
2010-10-08 11:30:00,8.27,8.3,8.27,8.28,904600.0,7.0729,7.0985,7.0729,7.0814,904600.0
2010-10-08 12:00:00,8.29,8.29,8.27,8.28,290500.0,7.09,7.09,7.0729,7.0814,290500.0
2010-10-08 12:30:00,8.28,8.3,8.27,8.29,476700.0,7.0814,7.0985,7.0729,7.09,476700.0
2010-10-08 13:00:00,8.29,8.31,8.29,8.3,665500.0,7.09,7.1071,7.09,7.0985,665500.0
2010-10-08 13:30:00,8.29,8.3,8.25,8.25,542800.0,7.09,7.0985,7.0558,7.0558,542800.0
2010-10-08 14:00:00,8.26,8.26,8.22,8.25,594000.0,7.0643,7.0643,7.0301,7.0558,594000.0
2010-10-08 14:30:00,8.25,8.25,8.22,8.25,722900.0,7.0558,7.0558,7.0301,7.0558,722900.0
2010-10-08 15:00:00,8.25,8.25,8.23,8.24,1073700.0,7.0558,7.0558,7.0387,7.0472,1073700.0
2010-10-08 15:30:00,8.24,8.27,8.15,8.24,11371800.0,7.0472,7.0729,6.9703,7.0472,11371800.0
2010-10-11 09:30:00,8.21,8.25,8.15,8.17,521400.0,7.0216,7.0558,6.9703,6.9874,521400.0
2010-10-11 10:00:00,8.17,8.26,8.16,8.2,443500.0,6.9874,7.0643,6.9788,7.013,443500.0
2010-10-11 10:30:00,8.2,8.23,8.16,8.18,381100.0,7.013,7.0387,6.9788,6.9959,381100.0
2010-10-11 11:00:00,8.17,8.18,8.15,8.16,261600.0,6.9874,6.9959,6.9703,6.9788,261600.0
2010-10-11 11:30:00,8.15,8.18,8.12,8.18,996000.0,6.9703,6.9959,6.9446,6.9959,996000.0
2010-10-11 12:00:00,8.17,8.18,8.14,8.16,547800.0,6.9874,6.9959,6.9617,6.9788,547800.0
2010-10-11 12:30:00,8.15,8.2,8.15,8.19,157400.0,6.9703,7.013,6.9703,7.0045,157400.0
2010-10-11 13:00:00,8.19,8.2,8.18,8.2,235000.0,7.0045,7.013,6.9959,7.013,235000.0
2010-10-11 13:30:00,8.19,8.21,8.19,8.2,207100.0,7.0045,7.0216,7.0045,7.013,207100.0
2010-10-11 14:00:00,8.2,8.22,8.2,8.22,256700.0,7.013,7.0301,7.013,7.0301,256700.0
2010-10-11 14:30:00,8.21,8.24,8.21,8.23,255700.0,7.0216,7.0472,7.0216,7.0387,255700.0
2010-10-11 15:00:00,8.24,8.24,8.23,8.23,180900.0,7.0472,7.0472,7.0387,7.0387,180900.0
2010-10-11 15:30:00,8.24,8.24,8.18,8.19,1213200.0,7.0472,7.0472,6.9959,7.0045,1213200.0
2010-10-12 09:30:00,8.16,8.18,8.08,8.18,671300.0,6.9788,6.9959,6.9104,6.9959,671300.0
2010-10-12 10:00:00,8.17,8.23,8.16,8.19,440600.0,6.9874,7.0387,6.9788,7.0045,440600.0
2010-10-12 10:30:00,8.18,8.25,8.17,8.22,383100.0,6.9959,7.0558,6.9874,7.0301,383100.0
2010-10-12 11:00:00,8.22,8.25,8.21,8.24,278400.0,7.0301,7.0558,7.0216,7.0472,278400.0
2010-10-12 11:30:00,8.23,8.24,8.2,8.2,123400.0,7.0387,7.0472,7.013,7.013,123400.0
2010-10-12 12:00:00,8.21,8.23,8.2,8.21,128300.0,7.0216,7.0387,7.013,7.0216,128300.0
2010-10-12 12:30:00,8.21,8.21,8.2,8.2,52000.0,7.0216,7.0216,7.013,7.013,52000.0
2010-10-12 13:00:00,8.21,8.22,8.2,8.22,96600.0,7.0216,7.0301,7.013,7.0301,96600.0
2010-10-12 13:30:00,8.22,8.22,8.2,8.21,154100.0,7.0301,7.0301,7.013,7.0216,154100.0
2010-10-12 14:00:00,8.21,8.24,8.18,8.24,396600.0,7.0216,7.0472,6.9959,7.0472,396600.0
2010-10-12 14:30:00,8.24,8.24,8.22,8.23,168100.0,7.0472,7.0472,7.0301,7.0387,168100.0
2010-10-12 15:00:00,8.23,8.32,8.22,8.31,651600.0,7.0387,7.1156,7.0301,7.1071,651600.0
2010-10-12 15:30:00,8.32,8.32,8.27,8.28,948300.0,7.1156,7.1156,7.0729,7.0814,948300.0
2010-10-13 09:30:00,8.34,8.36,8.22,8.31,535700.0,7.1328,7.1499,7.0301,7.1071,535700.0
2010-10-13 10:00:00,8.3,8.34,8.26,8.28,317900.0,7.0985,7.1328,7.0643,7.0814,317900.0
2010-10-13 10:30:00,8.29,8.3,8.27,8.28,142600.0,7.09,7.0985,7.0729,7.0814,142600.0
2010-10-13 11:00:00,8.28,8.32,8.27,8.32,325800.0,7.0814,7.1156,7.0729,7.1156,325800.0
2010-10-13 11:30:00,8.31,8.35,8.31,8.34,348700.0,7.1071,7.1413,7.1071,7.1328,348700.0
2010-10-13 12:00:00,8.33,8.34,8.28,8.3,643700.0,7.1242,7.1328,7.0814,7.0985,643700.0
2010-10-13 12:30:00,8.3,8.31,8.29,8.3,142200.0,7.0985,7.1071,7.09,7.0985,142200.0
2010-10-13 13:00:00,8.3,8.3,8.26,8.27,169400.0,7.0985,7.0985,7.0643,7.0729,169400.0
2010-10-13 13:30:00,8.27,8.29,8.24,8.25,282900.0,7.0729,7.09,7.0472,7.0558,282900.0
2010-10-13 14:00:00,8.24,8.25,8.22,8.22,354600.0,7.0472,7.0558,7.0301,7.0301,354600.0
2010-10-13 14:30:00,8.23,8.24,8.22,8.23,228700.0,7.0387,7.0472,7.0301,7.0387,228700.0
2010-10-13 15:00:00,8.24,8.24,8.19,8.19,397800.0,7.0472,7.0472,7.0045,7.0045,397800.0
2010-10-13 15:30:00,8.19,8.19,8.17,8.18,986600.0,7.0045,7.0045,6.9874,6.9959,986600.0
2010-10-14 09:30:00,8.22,8.28,8.15,8.19,1268100.0,7.0301,7.0814,6.9703,7.0045,1268100.0
2010-10-14 10:00:00,8.2,8.26,8.19,8.25,792200.0,7.013,7.0643,7.0045,7.0558,792200.0
2010-10-14 10:30:00,8.25,8.27,8.23,8.27,402500.0,7.0558,7.0729,7.0387,7.0729,402500.0
2010-10-14 11:00:00,8.27,8.29,8.24,8.24,529700.0,7.0729,7.09,7.0472,7.0472,529700.0
2010-10-14 11:30:00,8.24,8.26,8.11,8.13,839600.0,7.0472,7.0643,6.936,6.9531,839600.0
2010-10-14 12:00:00,8.12,8.16,8.06,8.07,592600.0,6.9446,6.9788,6.8933,6.9018,592600.0
2010-10-14 12:30:00,8.07,8.1,8.06,8.1,364300.0,6.9018,6.9275,6.8933,6.9275,364300.0
2010-10-14 13:00:00,8.09,8.11,8.06,8.1,540100.0,6.9189,6.936,6.8933,6.9275,540100.0
2010-10-14 13:30:00,8.1,8.17,8.1,8.16,394300.0,6.9275,6.9874,6.9275,6.9788,394300.0
2010-10-14 14:00:00,8.17,8.17,8.1,8.12,585500.0,6.9874,6.9874,6.9275,6.9446,585500.0
2010-10-14 14:30:00,8.12,8.13,8.06,8.06,441600.0,6.9446,6.9531,6.8933,6.8933,441600.0
2010-10-14 15:00:00,8.07,8.11,8.04,8.09,770000.0,6.9018,6.936,6.8762,6.9189,770000.0
2010-10-14 15:30:00,8.09,8.09,8.06,8.09,1365500.0,6.9189,6.9189,6.8933,6.9189,1365500.0
2010-10-15 09:30:00,8.18,8.22,8.04,8.05,899300.0,6.9959,7.0301,6.8762,6.8847,899300.0
2010-10-15 10:00:00,8.05,8.09,7.98,8.02,1071000.0,6.8847,6.9189,6.8249,6.8591,1071000.0
2010-10-15 10:30:00,8.01,8.02,7.95,8.02,581100.0,6.8505,6.8591,6.7992,6.8591,581100.0
2010-10-15 11:00:00,8.02,8.13,8.02,8.13,529300.0,6.8591,6.9531,6.8591,6.9531,529300.0
2010-10-15 11:30:00,8.12,8.18,8.06,8.07,523900.0,6.9446,6.9959,6.8933,6.9018,523900.0
2010-10-15 12:00:00,8.06,8.09,8.03,8.03,301800.0,6.8933,6.9189,6.8676,6.8676,301800.0
2010-10-15 12:30:00,8.03,8.04,8.01,8.01,332400.0,6.8676,6.8762,6.8505,6.8505,332400.0
2010-10-15 13:00:00,8.02,8.02,7.96,8.02,646200.0,6.8591,6.8591,6.8078,6.8591,646200.0
2010-10-15 13:30:00,8.01,8.04,7.93,7.95,1242300.0,6.8505,6.8762,6.7821,6.7992,1242300.0
2010-10-15 14:00:00,7.95,7.96,7.91,7.93,926100.0,6.7992,6.8078,6.765,6.7821,926100.0
2010-10-15 14:30:00,7.93,7.97,7.92,7.97,595100.0,6.7821,6.8163,6.7735,6.8163,595100.0
2010-10-15 15:00:00,7.97,7.98,7.92,7.97,1568600.0,6.8163,6.8249,6.7735,6.8163,1568600.0
2010-10-15 15:30:00,7.97,7.99,7.93,7.98,4751700.0,6.8163,6.8334,6.7821,6.8249,4751700.0
2010-10-18 09:30:00,7.99,8.02,7.92,7.98,3547800.0,6.8334,6.8591,6.7735,6.8249,3547800.0
2010-10-18 10:00:00,7.98,8.01,7.95,7.98,1637400.0,6.8249,6.8505,6.7992,6.8249,1637400.0
2010-10-18 10:30:00,7.98,8.14,7.97,8.08,2562200.0,6.8249,6.9617,6.8163,6.9104,2562200.0
2010-10-18 11:00:00,8.07,8.08,8.01,8.05,1654700.0,6.9018,6.9104,6.8505,6.8847,1654700.0
2010-10-18 11:30:00,8.05,8.14,8.04,8.11,1364800.0,6.8847,6.9617,6.8762,6.936,1364800.0
2010-10-18 12:00:00,8.11,8.18,8.11,8.11,569100.0,6.936,6.9959,6.936,6.936,569100.0
2010-10-18 12:30:00,8.11,8.12,8.07,8.08,406700.0,6.936,6.9446,6.9018,6.9104,406700.0
2010-10-18 13:00:00,8.08,8.09,8.06,8.09,510700.0,6.9104,6.9189,6.8933,6.9189,510700.0
2010-10-18 13:30:00,8.08,8.13,8.07,8.12,563000.0,6.9104,6.9531,6.9018,6.9446,563000.0
2010-10-18 14:00:00,8.12,8.22,8.12,8.21,869400.0,6.9446,7.0301,6.9446,7.0216,869400.0
2010-10-18 14:30:00,8.21,8.23,8.19,8.22,443300.0,7.0216,7.0387,7.0045,7.0301,443300.0
2010-10-18 15:00:00,8.21,8.24,8.2,8.24,605400.0,7.0216,7.0472,7.013,7.0472,605400.0
2010-10-18 15:30:00,8.23,8.24,8.2,8.21,1330100.0,7.0387,7.0472,7.013,7.0216,1330100.0
2010-10-19 09:30:00,8.06,8.35,8.06,8.32,1321600.0,6.8933,7.1413,6.8933,7.1156,1321600.0
2010-10-19 10:00:00,8.31,8.54,8.3,8.44,1701600.0,7.1071,7.3038,7.0985,7.2183,1701600.0
2010-10-19 10:30:00,8.44,8.55,8.44,8.51,1230000.0,7.2183,7.3124,7.2183,7.2781,1230000.0
2010-10-19 11:00:00,8.51,8.51,8.42,8.44,1454800.0,7.2781,7.2781,7.2012,7.2183,1454800.0
2010-10-19 11:30:00,8.45,8.48,8.41,8.44,730700.0,7.2268,7.2525,7.1926,7.2183,730700.0
2010-10-19 12:00:00,8.44,8.45,8.35,8.37,705300.0,7.2183,7.2268,7.1413,7.1584,705300.0
2010-10-19 12:30:00,8.37,8.38,8.33,8.38,665700.0,7.1584,7.167,7.1242,7.167,665700.0
2010-10-19 13:00:00,8.38,8.4,8.33,8.35,582000.0,7.167,7.1841,7.1242,7.1413,582000.0
2010-10-19 13:30:00,8.34,8.35,8.27,8.27,738400.0,7.1328,7.1413,7.0729,7.0729,738400.0
2010-10-19 14:00:00,8.27,8.3,8.22,8.24,887800.0,7.0729,7.0985,7.0301,7.0472,887800.0
2010-10-19 14:30:00,8.25,8.26,8.17,8.2,1410700.0,7.0558,7.0643,6.9874,7.013,1410700.0
2010-10-19 15:00:00,8.21,8.22,8.17,8.17,675400.0,7.0216,7.0301,6.9874,6.9874,675400.0
2010-10-19 15:30:00,8.17,8.25,8.15,8.25,2445400.0,6.9874,7.0558,6.9703,7.0558,2445400.0
2010-10-20 09:30:00,8.24,8.26,8.03,8.04,2916600.0,7.0472,7.0643,6.8676,6.8762,2916600.0
2010-10-20 10:00:00,8.04,8.05,7.98,8.0,3177500.0,6.8762,6.8847,6.8249,6.842,3177500.0
2010-10-20 10:30:00,8.0,8.1,7.99,8.05,1110700.0,6.842,6.9275,6.8334,6.8847,1110700.0
2010-10-20 11:00:00,8.06,8.11,8.03,8.11,974000.0,6.8933,6.936,6.8676,6.936,974000.0
2010-10-20 11:30:00,8.11,8.12,8.06,8.07,551700.0,6.936,6.9446,6.8933,6.9018,551700.0
2010-10-20 12:00:00,8.07,8.13,8.07,8.08,523500.0,6.9018,6.9531,6.9018,6.9104,523500.0
2010-10-20 12:30:00,8.09,8.09,8.05,8.06,446600.0,6.9189,6.9189,6.8847,6.8933,446600.0
2010-10-20 13:00:00,8.07,8.13,8.06,8.12,429400.0,6.9018,6.9531,6.8933,6.9446,429400.0
2010-10-20 13:30:00,8.11,8.12,8.07,8.09,243700.0,6.936,6.9446,6.9018,6.9189,243700.0
2010-10-20 14:00:00,8.09,8.12,8.07,8.1,521800.0,6.9189,6.9446,6.9018,6.9275,521800.0
2010-10-20 14:30:00,8.11,8.13,8.08,8.1,768200.0,6.936,6.9531,6.9104,6.9275,768200.0
2010-10-20 15:00:00,8.1,8.11,8.07,8.07,878400.0,6.9275,6.936,6.9018,6.9018,878400.0
2010-10-20 15:30:00,8.08,8.13,8.07,8.12,1240000.0,6.9104,6.9531,6.9018,6.9446,1240000.0
2010-10-21 09:30:00,8.13,8.35,8.13,8.3,1030800.0,6.9531,7.1413,6.9531,7.0985,1030800.0
2010-10-21 10:00:00,8.3,8.3,8.24,8.25,446100.0,7.0985,7.0985,7.0472,7.0558,446100.0
2010-10-21 10:30:00,8.25,8.27,8.22,8.24,513200.0,7.0558,7.0729,7.0301,7.0472,513200.0
2010-10-21 11:00:00,8.24,8.26,8.18,8.19,706400.0,7.0472,7.0643,6.9959,7.0045,706400.0
2010-10-21 11:30:00,8.19,8.2,8.13,8.19,307200.0,7.0045,7.013,6.9531,7.0045,307200.0
2010-10-21 12:00:00,8.19,8.2,8.16,8.16,234400.0,7.0045,7.013,6.9788,6.9788,234400.0
2010-10-21 12:30:00,8.17,8.17,8.13,8.14,323000.0,6.9874,6.9874,6.9531,6.9617,323000.0
2010-10-21 13:00:00,8.14,8.17,8.12,8.13,235600.0,6.9617,6.9874,6.9446,6.9531,235600.0
2010-10-21 13:30:00,8.13,8.13,8.04,8.04,523400.0,6.9531,6.9531,6.8762,6.8762,523400.0
2010-10-21 14:00:00,8.05,8.12,8.04,8.11,539600.0,6.8847,6.9446,6.8762,6.936,539600.0
2010-10-21 14:30:00,8.11,8.12,8.08,8.1,521500.0,6.936,6.9446,6.9104,6.9275,521500.0
2010-10-21 15:00:00,8.1,8.15,8.09,8.15,278600.0,6.9275,6.9703,6.9189,6.9703,278600.0
2010-10-21 15:30:00,8.14,8.15,8.08,8.09,819600.0,6.9617,6.9703,6.9104,6.9189,819600.0
2010-10-22 09:30:00,8.1,8.18,8.09,8.11,188600.0,6.9275,6.9959,6.9189,6.936,188600.0
2010-10-22 10:00:00,8.11,8.13,8.1,8.12,204500.0,6.936,6.9531,6.9275,6.9446,204500.0
2010-10-22 10:30:00,8.13,8.2,8.12,8.18,227900.0,6.9531,7.013,6.9446,6.9959,227900.0
2010-10-22 11:00:00,8.18,8.19,8.15,8.17,187900.0,6.9959,7.0045,6.9703,6.9874,187900.0
2010-10-22 11:30:00,8.16,8.18,8.14,8.15,249400.0,6.9788,6.9959,6.9617,6.9703,249400.0
2010-10-22 12:00:00,8.15,8.17,8.13,8.16,167800.0,6.9703,6.9874,6.9531,6.9788,167800.0
2010-10-22 12:30:00,8.17,8.18,8.16,8.16,64700.0,6.9874,6.9959,6.9788,6.9788,64700.0
2010-10-22 13:00:00,8.17,8.18,8.16,8.16,175100.0,6.9874,6.9959,6.9788,6.9788,175100.0
2010-10-22 13:30:00,8.16,8.18,8.16,8.17,83700.0,6.9788,6.9959,6.9788,6.9874,83700.0
2010-10-22 14:00:00,8.17,8.2,8.17,8.2,100500.0,6.9874,7.013,6.9874,7.013,100500.0
2010-10-22 14:30:00,8.2,8.2,8.19,8.19,178800.0,7.013,7.013,7.0045,7.0045,178800.0
2010-10-22 15:00:00,8.19,8.23,8.19,8.23,358400.0,7.0045,7.0387,7.0045,7.0387,358400.0
2010-10-22 15:30:00,8.22,8.24,8.21,8.24,737000.0,7.0301,7.0472,7.0216,7.0472,737000.0
2010-10-25 09:30:00,8.32,8.49,8.28,8.49,1089000.0,7.1156,7.261,7.0814,7.261,1089000.0
2010-10-25 10:00:00,8.49,8.52,8.4,8.47,1297100.0,7.261,7.2867,7.1841,7.2439,1297100.0
2010-10-25 10:30:00,8.47,8.49,8.38,8.39,804800.0,7.2439,7.261,7.167,7.1755,804800.0
2010-10-25 11:00:00,8.39,8.39,8.33,8.33,327100.0,7.1755,7.1755,7.1242,7.1242,327100.0
2010-10-25 11:30:00,8.34,8.34,8.3,8.31,389200.0,7.1328,7.1328,7.0985,7.1071,389200.0
2010-10-25 12:00:00,8.31,8.31,8.23,8.23,330600.0,7.1071,7.1071,7.0387,7.0387,330600.0
2010-10-25 12:30:00,8.23,8.25,8.2,8.24,679600.0,7.0387,7.0558,7.013,7.0472,679600.0
2010-10-25 13:00:00,8.24,8.25,8.2,8.21,302100.0,7.0472,7.0558,7.013,7.0216,302100.0
2010-10-25 13:30:00,8.22,8.23,8.16,8.18,385500.0,7.0301,7.0387,6.9788,6.9959,385500.0
2010-10-25 14:00:00,8.17,8.18,8.13,8.14,481600.0,6.9874,6.9959,6.9531,6.9617,481600.0
2010-10-25 14:30:00,8.14,8.16,8.11,8.13,522300.0,6.9617,6.9788,6.936,6.9531,522300.0
2010-10-25 15:00:00,8.14,8.15,8.09,8.13,822100.0,6.9617,6.9703,6.9189,6.9531,822100.0
2010-10-25 15:30:00,8.12,8.13,8.09,8.1,1414100.0,6.9446,6.9531,6.9189,6.9275,1414100.0
2010-10-26 09:30:00,8.05,8.08,7.95,7.99,1784100.0,6.8847,6.9104,6.7992,6.8334,1784100.0
2010-10-26 10:00:00,7.98,8.06,7.98,8.03,850700.0,6.8249,6.8933,6.8249,6.8676,850700.0
2010-10-26 10:30:00,8.02,8.03,7.98,8.02,442600.0,6.8591,6.8676,6.8249,6.8591,442600.0
2010-10-26 11:00:00,8.02,8.03,7.96,7.97,321600.0,6.8591,6.8676,6.8078,6.8163,321600.0
2010-10-26 11:30:00,7.97,7.99,7.94,7.98,310000.0,6.8163,6.8334,6.7907,6.8249,310000.0
2010-10-26 12:00:00,7.99,8.02,7.99,8.02,272600.0,6.8334,6.8591,6.8334,6.8591,272600.0
2010-10-26 12:30:00,8.01,8.04,8.01,8.03,147200.0,6.8505,6.8762,6.8505,6.8676,147200.0
2010-10-26 13:00:00,8.02,8.05,8.02,8.02,99500.0,6.8591,6.8847,6.8591,6.8591,99500.0
2010-10-26 13:30:00,8.02,8.04,7.99,8.0,133300.0,6.8591,6.8762,6.8334,6.842,133300.0
2010-10-26 14:00:00,7.99,8.01,7.96,7.99,233700.0,6.8334,6.8505,6.8078,6.8334,233700.0
2010-10-26 14:30:00,7.99,8.0,7.98,7.99,230200.0,6.8334,6.842,6.8249,6.8334,230200.0
2010-10-26 15:00:00,7.99,8.0,7.97,7.98,334600.0,6.8334,6.842,6.8163,6.8249,334600.0
2010-10-26 15:30:00,7.97,7.98,7.94,7.98,1133900.0,6.8163,6.8249,6.7907,6.8249,1133900.0
2010-10-27 09:30:00,7.91,8.04,7.91,8.04,645100.0,6.765,6.8762,6.765,6.8762,645100.0
2010-10-27 10:00:00,8.04,8.05,7.95,7.95,527300.0,6.8762,6.8847,6.7992,6.7992,527300.0
2010-10-27 10:30:00,7.96,7.97,7.93,7.93,555300.0,6.8078,6.8163,6.7821,6.7821,555300.0
2010-10-27 11:00:00,7.93,7.95,7.92,7.94,341200.0,6.7821,6.7992,6.7735,6.7907,341200.0
2010-10-27 11:30:00,7.95,7.97,7.93,7.96,173900.0,6.7992,6.8163,6.7821,6.8078,173900.0
2010-10-27 12:00:00,7.97,7.97,7.93,7.94,142000.0,6.8163,6.8163,6.7821,6.7907,142000.0
2010-10-27 12:30:00,7.94,7.94,7.92,7.92,175100.0,6.7907,6.7907,6.7735,6.7735,175100.0
2010-10-27 13:00:00,7.93,7.93,7.9,7.92,326600.0,6.7821,6.7821,6.7564,6.7735,326600.0
2010-10-27 13:30:00,7.91,7.93,7.9,7.93,298400.0,6.765,6.7821,6.7564,6.7821,298400.0
2010-10-27 14:00:00,7.93,7.93,7.91,7.91,135100.0,6.7821,6.7821,6.765,6.765,135100.0
2010-10-27 14:30:00,7.91,7.92,7.91,7.92,234700.0,6.765,6.7735,6.765,6.7735,234700.0
2010-10-27 15:00:00,7.91,7.93,7.91,7.92,259500.0,6.765,6.7821,6.765,6.7735,259500.0
2010-10-27 15:30:00,7.92,7.95,7.91,7.95,713400.0,6.7735,6.7992,6.765,6.7992,713400.0
2010-10-28 09:30:00,7.99,8.03,7.9,7.9,793300.0,6.8334,6.8676,6.7564,6.7564,793300.0
2010-10-28 10:00:00,7.9,7.91,7.85,7.86,1036500.0,6.7564,6.765,6.7137,6.7222,1036500.0
2010-10-28 10:30:00,7.85,7.93,7.84,7.93,702100.0,6.7137,6.7821,6.7051,6.7821,702100.0
2010-10-28 11:00:00,7.93,7.95,7.91,7.91,193600.0,6.7821,6.7992,6.765,6.765,193600.0
2010-10-28 11:30:00,7.92,7.92,7.85,7.85,186000.0,6.7735,6.7735,6.7137,6.7137,186000.0
2010-10-28 12:00:00,7.86,7.88,7.84,7.85,332700.0,6.7222,6.7393,6.7051,6.7137,332700.0
2010-10-28 12:30:00,7.85,7.87,7.84,7.86,168600.0,6.7137,6.7308,6.7051,6.7222,168600.0
2010-10-28 13:00:00,7.86,7.92,7.85,7.9,261900.0,6.7222,6.7735,6.7137,6.7564,261900.0
2010-10-28 13:30:00,7.9,7.93,7.87,7.92,608500.0,6.7564,6.7821,6.7308,6.7735,608500.0
2010-10-28 14:00:00,7.91,7.97,7.91,7.96,434200.0,6.765,6.8163,6.765,6.8078,434200.0
2010-10-28 14:30:00,7.95,7.96,7.93,7.94,149600.0,6.7992,6.8078,6.7821,6.7907,149600.0
2010-10-28 15:00:00,7.94,7.95,7.88,7.88,189900.0,6.7907,6.7992,6.7393,6.7393,189900.0
2010-10-28 15:30:00,7.88,7.9,7.85,7.85,1246300.0,6.7393,6.7564,6.7137,6.7137,1246300.0
2010-10-29 09:30:00,7.87,7.91,7.85,7.86,256900.0,6.7308,6.765,6.7137,6.7222,256900.0
2010-10-29 10:00:00,7.86,7.9,7.86,7.89,353800.0,6.7222,6.7564,6.7222,6.7479,353800.0
2010-10-29 10:30:00,7.89,7.91,7.87,7.9,360000.0,6.7479,6.765,6.7308,6.7564,360000.0
2010-10-29 11:00:00,7.91,7.92,7.9,7.91,114600.0,6.765,6.7735,6.7564,6.765,114600.0
2010-10-29 11:30:00,7.91,7.92,7.89,7.9,117500.0,6.765,6.7735,6.7479,6.7564,117500.0
2010-10-29 12:00:00,7.9,7.9,7.89,7.9,62200.0,6.7564,6.7564,6.7479,6.7564,62200.0
2010-10-29 12:30:00,7.9,7.92,7.89,7.92,76600.0,6.7564,6.7735,6.7479,6.7735,76600.0
2010-10-29 13:00:00,7.92,7.92,7.9,7.91,100600.0,6.7735,6.7735,6.7564,6.765,100600.0
2010-10-29 13:30:00,7.91,7.92,7.91,7.91,175900.0,6.765,6.7735,6.765,6.765,175900.0
2010-10-29 14:00:00,7.91,7.92,7.89,7.89,140900.0,6.765,6.7735,6.7479,6.7479,140900.0
2010-10-29 14:30:00,7.9,7.9,7.89,7.89,210200.0,6.7564,6.7564,6.7479,6.7479,210200.0
2010-10-29 15:00:00,7.89,7.9,7.85,7.85,492800.0,6.7479,6.7564,6.7137,6.7137,492800.0
2010-10-29 15:30:00,7.85,7.87,7.84,7.84,898100.0,6.7137,6.7308,6.7051,6.7051,898100.0
2010-11-01 09:30:00,7.9,7.9,7.83,7.83,351700.0,6.7564,6.7564,6.6966,6.6966,351700.0
2010-11-01 10:00:00,7.83,7.94,7.83,7.91,338500.0,6.6966,6.7907,6.6966,6.765,338500.0
2010-11-01 10:30:00,7.91,7.92,7.89,7.91,294500.0,6.765,6.7735,6.7479,6.765,294500.0
2010-11-01 11:00:00,7.91,7.91,7.88,7.9,190200.0,6.765,6.765,6.7393,6.7564,190200.0
2010-11-01 11:30:00,7.89,7.9,7.84,7.85,165600.0,6.7479,6.7564,6.7051,6.7137,165600.0
2010-11-01 12:00:00,7.85,7.86,7.83,7.85,207900.0,6.7137,6.7222,6.6966,6.7137,207900.0
2010-11-01 12:30:00,7.84,7.85,7.82,7.82,162400.0,6.7051,6.7137,6.688,6.688,162400.0
2010-11-01 13:00:00,7.83,7.83,7.81,7.82,172600.0,6.6966,6.6966,6.6795,6.688,172600.0
2010-11-01 13:30:00,7.82,7.86,7.82,7.84,227900.0,6.688,6.7222,6.688,6.7051,227900.0
2010-11-01 14:00:00,7.83,7.86,7.81,7.83,455000.0,6.6966,6.7222,6.6795,6.6966,455000.0
2010-11-01 14:30:00,7.83,7.84,7.78,7.78,557600.0,6.6966,6.7051,6.6538,6.6538,557600.0
2010-11-01 15:00:00,7.79,7.79,7.69,7.76,1057400.0,6.6624,6.6624,6.5768,6.6367,1057400.0
2010-11-01 15:30:00,7.76,7.79,7.75,7.78,1368300.0,6.6367,6.6624,6.6282,6.6538,1368300.0
2010-11-02 09:30:00,7.85,7.89,7.81,7.85,649200.0,6.7137,6.7479,6.6795,6.7137,649200.0
2010-11-02 10:00:00,7.85,7.86,7.8,7.81,321000.0,6.7137,6.7222,6.6709,6.6795,321000.0
2010-11-02 10:30:00,7.81,7.83,7.76,7.8,757400.0,6.6795,6.6966,6.6367,6.6709,757400.0
2010-11-02 11:00:00,7.8,7.97,7.79,7.93,1468900.0,6.6709,6.8163,6.6624,6.7821,1468900.0
2010-11-02 11:30:00,7.93,8.05,7.91,8.04,982200.0,6.7821,6.8847,6.765,6.8762,982200.0
2010-11-02 12:00:00,8.03,8.09,8.03,8.03,1196600.0,6.8676,6.9189,6.8676,6.8676,1196600.0
2010-11-02 12:30:00,8.04,8.04,7.99,7.99,555000.0,6.8762,6.8762,6.8334,6.8334,555000.0
2010-11-02 13:00:00,8.0,8.15,8.0,8.14,662300.0,6.842,6.9703,6.842,6.9617,662300.0
2010-11-02 13:30:00,8.14,8.15,8.02,8.03,990800.0,6.9617,6.9703,6.8591,6.8676,990800.0
2010-11-02 14:00:00,8.04,8.05,7.99,8.02,852600.0,6.8762,6.8847,6.8334,6.8591,852600.0
2010-11-02 14:30:00,8.02,8.03,7.97,8.0,862200.0,6.8591,6.8676,6.8163,6.842,862200.0
2010-11-02 15:00:00,8.0,8.09,7.99,8.09,967100.0,6.842,6.9189,6.8334,6.9189,967100.0
2010-11-02 15:30:00,8.09,8.1,8.04,8.08,1884200.0,6.9189,6.9275,6.8762,6.9104,1884200.0
2010-11-03 09:30:00,7.95,7.97,7.68,7.83,3049200.0,6.7992,6.8163,6.5683,6.6966,3049200.0
2010-11-03 10:00:00,7.83,7.92,7.76,7.79,1231100.0,6.6966,6.7735,6.6367,6.6624,1231100.0
2010-11-03 10:30:00,7.8,7.81,7.56,7.57,2797800.0,6.6709,6.6795,6.4657,6.4742,2797800.0
2010-11-03 11:00:00,7.57,7.59,7.47,7.54,1770000.0,6.4742,6.4913,6.3887,6.4486,1770000.0
2010-11-03 11:30:00,7.53,7.62,7.5,7.6,1117000.0,6.44,6.517,6.4143,6.4999,1117000.0
2010-11-03 12:00:00,7.61,7.61,7.51,7.52,600500.0,6.5084,6.5084,6.4229,6.4314,600500.0
2010-11-03 12:30:00,7.51,7.53,7.42,7.44,1622600.0,6.4229,6.44,6.3459,6.363,1622600.0
2010-11-03 13:00:00,7.43,7.48,7.41,7.48,883400.0,6.3545,6.3972,6.3374,6.3972,883400.0
2010-11-03 13:30:00,7.48,7.6,7.47,7.57,1024600.0,6.3972,6.4999,6.3887,6.4742,1024600.0
2010-11-03 14:00:00,7.56,7.59,7.44,7.45,1028300.0,6.4657,6.4913,6.363,6.3716,1028300.0
2010-11-03 14:30:00,7.45,7.57,7.44,7.53,1058200.0,6.3716,6.4742,6.363,6.44,1058200.0
2010-11-03 15:00:00,7.54,7.58,7.45,7.45,1320700.0,6.4486,6.4828,6.3716,6.3716,1320700.0
2010-11-03 15:30:00,7.45,7.46,7.32,7.45,4441200.0,6.3716,6.3801,6.2604,6.3716,4441200.0
2010-11-04 09:30:00,7.51,7.66,7.48,7.52,2148700.0,6.4229,6.5512,6.3972,6.4314,2148700.0
2010-11-04 10:00:00,7.52,7.55,7.4,7.4,1364500.0,6.4314,6.4571,6.3288,6.3288,1364500.0
2010-11-04 10:30:00,7.41,7.45,7.4,7.41,972700.0,6.3374,6.3716,6.3288,6.3374,972700.0
2010-11-04 11:00:00,7.42,7.48,7.4,7.4,958500.0,6.3459,6.3972,6.3288,6.3288,958500.0
2010-11-04 11:30:00,7.41,7.43,7.37,7.4,1418700.0,6.3374,6.3545,6.3032,6.3288,1418700.0
2010-11-04 12:00:00,7.4,7.53,7.4,7.51,783700.0,6.3288,6.44,6.3288,6.4229,783700.0
2010-11-04 12:30:00,7.51,7.59,7.5,7.57,1212800.0,6.4229,6.4913,6.4143,6.4742,1212800.0
2010-11-04 13:00:00,7.58,7.63,7.55,7.63,568000.0,6.4828,6.5255,6.4571,6.5255,568000.0
2010-11-04 13:30:00,7.63,7.64,7.6,7.63,714600.0,6.5255,6.5341,6.4999,6.5255,714600.0
2010-11-04 14:00:00,7.62,7.7,7.62,7.69,714500.0,6.517,6.5854,6.517,6.5768,714500.0
2010-11-04 14:30:00,7.7,7.7,7.64,7.67,975100.0,6.5854,6.5854,6.5341,6.5597,975100.0
2010-11-04 15:00:00,7.67,7.74,7.63,7.73,1516300.0,6.5597,6.6196,6.5255,6.6111,1516300.0
2010-11-04 15:30:00,7.73,7.78,7.7,7.75,2694400.0,6.6111,6.6538,6.5854,6.6282,2694400.0
2010-11-05 09:30:00,7.77,7.92,7.72,7.91,1229100.0,6.6453,6.7735,6.6025,6.765,1229100.0
2010-11-05 10:00:00,7.91,7.97,7.9,7.96,931400.0,6.765,6.8163,6.7564,6.8078,931400.0
2010-11-05 10:30:00,7.96,8.05,7.95,8.02,1184600.0,6.8078,6.8847,6.7992,6.8591,1184600.0
2010-11-05 11:00:00,8.02,8.03,7.93,7.97,726300.0,6.8591,6.8676,6.7821,6.8163,726300.0
2010-11-05 11:30:00,7.97,7.99,7.91,7.92,838400.0,6.8163,6.8334,6.765,6.7735,838400.0
2010-11-05 12:00:00,7.92,7.94,7.89,7.93,543000.0,6.7735,6.7907,6.7479,6.7821,543000.0
2010-11-05 12:30:00,7.93,7.93,7.81,7.85,606200.0,6.7821,6.7821,6.6795,6.7137,606200.0
2010-11-05 13:00:00,7.85,7.89,7.84,7.88,270300.0,6.7137,6.7479,6.7051,6.7393,270300.0
2010-11-05 13:30:00,7.88,7.9,7.84,7.9,470500.0,6.7393,6.7564,6.7051,6.7564,470500.0
2010-11-05 14:00:00,7.9,7.9,7.85,7.85,479500.0,6.7564,6.7564,6.7137,6.7137,479500.0
2010-11-05 14:30:00,7.85,7.88,7.85,7.87,323100.0,6.7137,6.7393,6.7137,6.7308,323100.0
2010-11-05 15:00:00,7.86,7.87,7.8,7.83,775700.0,6.7222,6.7308,6.6709,6.6966,775700.0
2010-11-05 15:30:00,7.83,7.87,7.82,7.86,1038200.0,6.6966,6.7308,6.688,6.7222,1038200.0
2010-11-08 09:30:00,7.88,7.97,7.85,7.93,863700.0,6.7393,6.8163,6.7137,6.7821,863700.0
2010-11-08 10:00:00,7.92,7.95,7.89,7.93,477100.0,6.7735,6.7992,6.7479,6.7821,477100.0
2010-11-08 10:30:00,7.93,7.95,7.88,7.89,659200.0,6.7821,6.7992,6.7393,6.7479,659200.0
2010-11-08 11:00:00,7.89,7.9,7.85,7.87,764100.0,6.7479,6.7564,6.7137,6.7308,764100.0
2010-11-08 11:30:00,7.87,7.88,7.85,7.88,332600.0,6.7308,6.7393,6.7137,6.7393,332600.0
2010-11-08 12:00:00,7.88,7.9,7.87,7.89,450900.0,6.7393,6.7564,6.7308,6.7479,450900.0
2010-11-08 12:30:00,7.89,7.9,7.88,7.89,163300.0,6.7479,6.7564,6.7393,6.7479,163300.0
2010-11-08 13:00:00,7.9,7.95,7.89,7.95,376000.0,6.7564,6.7992,6.7479,6.7992,376000.0
2010-11-08 13:30:00,7.94,7.95,7.92,7.93,406000.0,6.7907,6.7992,6.7735,6.7821,406000.0
2010-11-08 14:00:00,7.94,7.95,7.93,7.95,359000.0,6.7907,6.7992,6.7821,6.7992,359000.0
2010-11-08 14:30:00,7.95,7.95,7.92,7.94,560600.0,6.7992,6.7992,6.7735,6.7907,560600.0
2010-11-08 15:00:00,7.93,7.94,7.92,7.92,311500.0,6.7821,6.7907,6.7735,6.7735,311500.0
2010-11-08 15:30:00,7.92,7.95,7.92,7.95,839800.0,6.7735,6.7992,6.7735,6.7992,839800.0
2010-11-09 09:30:00,8.0,8.03,7.93,7.96,439500.0,6.842,6.8676,6.7821,6.8078,439500.0
2010-11-09 10:00:00,7.96,7.98,7.95,7.95,569400.0,6.8078,6.8249,6.7992,6.7992,569400.0
2010-11-09 10:30:00,7.95,7.97,7.92,7.93,324200.0,6.7992,6.8163,6.7735,6.7821,324200.0
2010-11-09 11:00:00,7.94,7.99,7.92,7.97,350800.0,6.7907,6.8334,6.7735,6.8163,350800.0
2010-11-09 11:30:00,7.97,7.98,7.93,7.93,183700.0,6.8163,6.8249,6.7821,6.7821,183700.0
2010-11-09 12:00:00,7.93,7.94,7.91,7.91,86500.0,6.7821,6.7907,6.765,6.765,86500.0
2010-11-09 12:30:00,7.91,7.93,7.9,7.91,152900.0,6.765,6.7821,6.7564,6.765,152900.0
2010-11-09 13:00:00,7.9,7.91,7.88,7.89,216800.0,6.7564,6.765,6.7393,6.7479,216800.0
2010-11-09 13:30:00,7.88,7.89,7.81,7.82,441600.0,6.7393,6.7479,6.6795,6.688,441600.0
2010-11-09 14:00:00,7.81,7.83,7.8,7.8,250000.0,6.6795,6.6966,6.6709,6.6709,250000.0
2010-11-09 14:30:00,7.81,7.82,7.8,7.82,135900.0,6.6795,6.688,6.6709,6.688,135900.0
2010-11-09 15:00:00,7.81,7.84,7.77,7.79,588300.0,6.6795,6.7051,6.6453,6.6624,588300.0
2010-11-09 15:30:00,7.78,7.8,7.73,7.73,1450900.0,6.6538,6.6709,6.6111,6.6111,1450900.0
2010-11-10 09:30:00,7.76,7.85,7.7,7.78,650600.0,6.6367,6.7137,6.5854,6.6538,650600.0
2010-11-10 10:00:00,7.78,7.81,7.73,7.76,326400.0,6.6538,6.6795,6.6111,6.6367,326400.0
2010-11-10 10:30:00,7.75,7.8,7.75,7.77,379300.0,6.6282,6.6709,6.6282,6.6453,379300.0
2010-11-10 11:00:00,7.77,7.78,7.73,7.76,321600.0,6.6453,6.6538,6.6111,6.6367,321600.0
2010-11-10 11:30:00,7.76,7.78,7.75,7.78,455000.0,6.6367,6.6538,6.6282,6.6538,455000.0
2010-11-10 12:00:00,7.78,7.79,7.73,7.75,182900.0,6.6538,6.6624,6.6111,6.6282,182900.0
2010-11-10 12:30:00,7.75,7.76,7.69,7.71,487200.0,6.6282,6.6367,6.5768,6.5939,487200.0
2010-11-10 13:00:00,7.71,7.78,7.68,7.76,345400.0,6.5939,6.6538,6.5683,6.6367,345400.0
2010-11-10 13:30:00,7.76,7.77,7.74,7.77,370000.0,6.6367,6.6453,6.6196,6.6453,370000.0
2010-11-10 14:00:00,7.77,7.84,7.77,7.83,613100.0,6.6453,6.7051,6.6453,6.6966,613100.0
2010-11-10 14:30:00,7.83,7.85,7.81,7.84,294300.0,6.6966,6.7137,6.6795,6.7051,294300.0
2010-11-10 15:00:00,7.84,7.88,7.82,7.88,605300.0,6.7051,6.7393,6.688,6.7393,605300.0
2010-11-10 15:30:00,7.87,7.9,7.84,7.89,1223800.0,6.7308,6.7564,6.7051,6.7479,1223800.0
2010-11-11 09:30:00,7.79,7.86,7.75,7.78,597400.0,6.6624,6.7222,6.6282,6.6538,597400.0
2010-11-11 10:00:00,7.78,7.83,7.76,7.83,341900.0,6.6538,6.6966,6.6367,6.6966,341900.0
2010-11-11 10:30:00,7.83,7.83,7.73,7.77,603900.0,6.6966,6.6966,6.6111,6.6453,603900.0
2010-11-11 11:00:00,7.77,7.8,7.76,7.8,146200.0,6.6453,6.6709,6.6367,6.6709,146200.0
2010-11-11 11:30:00,7.8,7.83,7.79,7.81,225600.0,6.6709,6.6966,6.6624,6.6795,225600.0
2010-11-11 12:00:00,7.81,7.83,7.8,7.82,196600.0,6.6795,6.6966,6.6709,6.688,196600.0
2010-11-11 12:30:00,7.82,7.82,7.79,7.79,127600.0,6.688,6.688,6.6624,6.6624,127600.0
2010-11-11 13:00:00,7.79,7.81,7.78,7.81,146600.0,6.6624,6.6795,6.6538,6.6795,146600.0
2010-11-11 13:30:00,7.8,7.83,7.8,7.83,191400.0,6.6709,6.6966,6.6709,6.6966,191400.0
2010-11-11 14:00:00,7.83,7.86,7.81,7.86,461800.0,6.6966,6.7222,6.6795,6.7222,461800.0
2010-11-11 14:30:00,7.86,7.9,7.85,7.87,549200.0,6.7222,6.7564,6.7137,6.7308,549200.0
2010-11-11 15:00:00,7.87,7.87,7.83,7.86,337700.0,6.7308,6.7308,6.6966,6.7222,337700.0
2010-11-11 15:30:00,7.86,7.87,7.82,7.86,803300.0,6.7222,6.7308,6.688,6.7222,803300.0
2010-11-12 09:30:00,7.78,7.87,7.78,7.81,284700.0,6.6538,6.7308,6.6538,6.6795,284700.0
2010-11-12 10:00:00,7.8,7.81,7.73,7.74,411100.0,6.6709,6.6795,6.6111,6.6196,411100.0
2010-11-12 10:30:00,7.73,7.74,7.67,7.68,407100.0,6.6111,6.6196,6.5597,6.5683,407100.0
2010-11-12 11:00:00,7.67,7.68,7.62,7.63,457100.0,6.5597,6.5683,6.517,6.5255,457100.0
2010-11-12 11:30:00,7.63,7.65,7.61,7.63,264500.0,6.5255,6.5426,6.5084,6.5255,264500.0
2010-11-12 12:00:00,7.62,7.63,7.5,7.5,946500.0,6.517,6.5255,6.4143,6.4143,946500.0
2010-11-12 12:30:00,7.51,7.56,7.46,7.54,1798800.0,6.4229,6.4657,6.3801,6.4486,1798800.0
2010-11-12 13:00:00,7.55,7.55,7.51,7.51,411600.0,6.4571,6.4571,6.4229,6.4229,411600.0
2010-11-12 13:30:00,7.51,7.53,7.45,7.46,589600.0,6.4229,6.44,6.3716,6.3801,589600.0
2010-11-12 14:00:00,7.46,7.5,7.44,7.44,482100.0,6.3801,6.4143,6.363,6.363,482100.0
2010-11-12 14:30:00,7.45,7.51,7.44,7.48,577900.0,6.3716,6.4229,6.363,6.3972,577900.0
2010-11-12 15:00:00,7.48,7.51,7.46,7.47,569500.0,6.3972,6.4229,6.3801,6.3887,569500.0
2010-11-12 15:30:00,7.46,7.5,7.45,7.5,1538600.0,6.3801,6.4143,6.3716,6.4143,1538600.0
2010-11-15 09:30:00,7.56,7.61,7.46,7.47,536000.0,6.4657,6.5084,6.3801,6.3887,536000.0
2010-11-15 10:00:00,7.48,7.48,7.39,7.42,830000.0,6.3972,6.3972,6.3203,6.3459,830000.0
2010-11-15 10:30:00,7.42,7.46,7.4,7.43,772800.0,6.3459,6.3801,6.3288,6.3545,772800.0
2010-11-15 11:00:00,7.43,7.44,7.4,7.42,509000.0,6.3545,6.363,6.3288,6.3459,509000.0
2010-11-15 11:30:00,7.41,7.44,7.4,7.43,328300.0,6.3374,6.363,6.3288,6.3545,328300.0
2010-11-15 12:00:00,7.44,7.44,7.31,7.31,1046700.0,6.363,6.363,6.2518,6.2518,1046700.0
2010-11-15 12:30:00,7.31,7.32,7.18,7.19,2326900.0,6.2518,6.2604,6.1407,6.1492,2326900.0
2010-11-15 13:00:00,7.18,7.21,7.13,7.2,1606600.0,6.1407,6.1663,6.0979,6.1578,1606600.0
2010-11-15 13:30:00,7.2,7.22,7.17,7.2,533900.0,6.1578,6.1749,6.1321,6.1578,533900.0
2010-11-15 14:00:00,7.19,7.22,7.17,7.19,783800.0,6.1492,6.1749,6.1321,6.1492,783800.0
2010-11-15 14:30:00,7.19,7.2,7.15,7.15,572500.0,6.1492,6.1578,6.115,6.115,572500.0
2010-11-15 15:00:00,7.16,7.16,7.07,7.13,2243600.0,6.1236,6.1236,6.0466,6.0979,2243600.0
2010-11-15 15:30:00,7.13,7.13,7.04,7.07,2247400.0,6.0979,6.0979,6.0209,6.0466,2247400.0
2010-11-16 09:30:00,7.02,7.18,6.98,7.01,1688600.0,6.0038,6.1407,5.9696,5.9953,1688600.0
2010-11-16 10:00:00,7.0,7.04,6.93,7.03,1079900.0,5.9867,6.0209,5.9269,6.0124,1079900.0
2010-11-16 10:30:00,7.03,7.03,6.93,6.94,539300.0,6.0124,6.0124,5.9269,5.9354,539300.0
2010-11-16 11:00:00,6.93,6.95,6.89,6.94,555000.0,5.9269,5.944,5.8926,5.9354,555000.0
2010-11-16 11:30:00,6.95,6.98,6.88,6.9,641400.0,5.944,5.9696,5.8841,5.9012,641400.0
2010-11-16 12:00:00,6.9,6.93,6.89,6.89,1083700.0,5.9012,5.9269,5.8926,5.8926,1083700.0
2010-11-16 12:30:00,6.9,6.91,6.88,6.91,205000.0,5.9012,5.9097,5.8841,5.9097,205000.0
2010-11-16 13:00:00,6.91,6.92,6.89,6.9,253500.0,5.9097,5.9183,5.8926,5.9012,253500.0
2010-11-16 13:30:00,6.9,6.9,6.84,6.85,601800.0,5.9012,5.9012,5.8499,5.8584,601800.0
2010-11-16 14:00:00,6.85,6.87,6.83,6.84,497100.0,5.8584,5.8755,5.8413,5.8499,497100.0
2010-11-16 14:30:00,6.85,6.89,6.83,6.89,482700.0,5.8584,5.8926,5.8413,5.8926,482700.0
2010-11-16 15:00:00,6.88,6.89,6.86,6.88,380100.0,5.8841,5.8926,5.867,5.8841,380100.0
2010-11-16 15:30:00,6.88,6.9,6.87,6.9,1589000.0,5.8841,5.9012,5.8755,5.9012,1589000.0
2010-11-17 09:30:00,6.95,6.99,6.74,6.84,1270200.0,5.944,5.9782,5.7644,5.8499,1270200.0
2010-11-17 10:00:00,6.83,6.86,6.74,6.75,822700.0,5.8413,5.867,5.7644,5.7729,822700.0
2010-11-17 10:30:00,6.75,6.8,6.74,6.75,806100.0,5.7729,5.8157,5.7644,5.7729,806100.0
2010-11-17 11:00:00,6.76,6.76,6.73,6.76,538700.0,5.7815,5.7815,5.7558,5.7815,538700.0
2010-11-17 11:30:00,6.76,6.76,6.66,6.69,701000.0,5.7815,5.7815,5.6959,5.7216,701000.0
2010-11-17 12:00:00,6.7,6.71,6.66,6.68,612500.0,5.7301,5.7387,5.6959,5.713,612500.0
2010-11-17 12:30:00,6.68,6.69,6.63,6.64,976700.0,5.713,5.7216,5.6703,5.6788,976700.0
2010-11-17 13:00:00,6.64,6.67,6.62,6.67,990100.0,5.6788,5.7045,5.6617,5.7045,990100.0
2010-11-17 13:30:00,6.67,6.68,6.62,6.64,516400.0,5.7045,5.713,5.6617,5.6788,516400.0
2010-11-17 14:00:00,6.63,6.68,6.63,6.68,693400.0,5.6703,5.713,5.6703,5.713,693400.0
2010-11-17 14:30:00,6.68,6.71,6.66,6.7,801100.0,5.713,5.7387,5.6959,5.7301,801100.0
2010-11-17 15:00:00,6.71,6.73,6.69,6.72,992300.0,5.7387,5.7558,5.7216,5.7473,992300.0
2010-11-17 15:30:00,6.73,6.76,6.71,6.75,1561600.0,5.7558,5.7815,5.7387,5.7729,1561600.0
2010-11-18 09:30:00,6.84,6.87,6.76,6.85,1207400.0,5.8499,5.8755,5.7815,5.8584,1207400.0
2010-11-18 10:00:00,6.86,6.94,6.85,6.86,756600.0,5.867,5.9354,5.8584,5.867,756600.0
2010-11-18 10:30:00,6.86,6.86,6.78,6.78,1184100.0,5.867,5.867,5.7986,5.7986,1184100.0
2010-11-18 11:00:00,6.78,6.79,6.71,6.73,691500.0,5.7986,5.8071,5.7387,5.7558,691500.0
2010-11-18 11:30:00,6.73,6.74,6.68,6.7,384900.0,5.7558,5.7644,5.713,5.7301,384900.0
2010-11-18 12:00:00,6.7,6.8,6.69,6.74,1004400.0,5.7301,5.8157,5.7216,5.7644,1004400.0
2010-11-18 12:30:00,6.73,6.75,6.72,6.75,285400.0,5.7558,5.7729,5.7473,5.7729,285400.0
2010-11-18 13:00:00,6.75,6.79,6.73,6.78,309900.0,5.7729,5.8071,5.7558,5.7986,309900.0
2010-11-18 13:30:00,6.77,6.78,6.72,6.73,404300.0,5.79,5.7986,5.7473,5.7558,404300.0
2010-11-18 14:00:00,6.72,6.74,6.72,6.73,304500.0,5.7473,5.7644,5.7473,5.7558,304500.0
2010-11-18 14:30:00,6.73,6.74,6.7,6.72,558900.0,5.7558,5.7644,5.7301,5.7473,558900.0
2010-11-18 15:00:00,6.72,6.74,6.71,6.74,554400.0,5.7473,5.7644,5.7387,5.7644,554400.0
2010-11-18 15:30:00,6.74,6.74,6.68,6.69,1719700.0,5.7644,5.7644,5.713,5.7216,1719700.0
2010-11-19 09:30:00,6.71,6.73,6.57,6.58,1198600.0,5.7387,5.7558,5.619,5.6275,1198600.0
2010-11-19 10:00:00,6.58,6.62,6.51,6.55,1160500.0,5.6275,5.6617,5.5677,5.6019,1160500.0
2010-11-19 10:30:00,6.55,6.57,6.51,6.54,1537600.0,5.6019,5.619,5.5677,5.5933,1537600.0
2010-11-19 11:00:00,6.54,6.54,6.5,6.52,925700.0,5.5933,5.5933,5.5591,5.5762,925700.0
2010-11-19 11:30:00,6.52,6.54,6.51,6.53,399500.0,5.5762,5.5933,5.5677,5.5848,399500.0
2010-11-19 12:00:00,6.52,6.55,6.52,6.53,772100.0,5.5762,5.6019,5.5762,5.5848,772100.0
2010-11-19 12:30:00,6.53,6.53,6.51,6.51,241100.0,5.5848,5.5848,5.5677,5.5677,241100.0
2010-11-19 13:00:00,6.52,6.52,6.51,6.52,262700.0,5.5762,5.5762,5.5677,5.5762,262700.0
2010-11-19 13:30:00,6.51,6.52,6.51,6.51,247400.0,5.5677,5.5762,5.5677,5.5677,247400.0
2010-11-19 14:00:00,6.52,6.55,6.51,6.54,723500.0,5.5762,5.6019,5.5677,5.5933,723500.0
2010-11-19 14:30:00,6.54,6.54,6.51,6.52,462300.0,5.5933,5.5933,5.5677,5.5762,462300.0
2010-11-19 15:00:00,6.52,6.54,6.5,6.52,769700.0,5.5762,5.5933,5.5591,5.5762,769700.0
2010-11-19 15:30:00,6.53,6.53,6.5,6.51,1248500.0,5.5848,5.5848,5.5591,5.5677,1248500.0
2010-11-22 09:30:00,6.52,6.53,6.39,6.46,1038900.0,5.5762,5.5848,5.465,5.5249,1038900.0
2010-11-22 10:00:00,6.46,6.5,6.45,6.45,403300.0,5.5249,5.5591,5.5163,5.5163,403300.0
2010-11-22 10:30:00,6.45,6.45,6.41,6.41,489700.0,5.5163,5.5163,5.4821,5.4821,489700.0
2010-11-22 11:00:00,6.41,6.43,6.4,6.41,464300.0,5.4821,5.4992,5.4736,5.4821,464300.0
2010-11-22 11:30:00,6.41,6.41,6.4,6.41,416400.0,5.4821,5.4821,5.4736,5.4821,416400.0
2010-11-22 12:00:00,6.4,6.41,6.38,6.4,879300.0,5.4736,5.4821,5.4565,5.4736,879300.0
2010-11-22 12:30:00,6.39,6.44,6.39,6.44,628800.0,5.465,5.5078,5.465,5.5078,628800.0
2010-11-22 13:00:00,6.44,6.47,6.43,6.45,420200.0,5.5078,5.5334,5.4992,5.5163,420200.0
2010-11-22 13:30:00,6.46,6.46,6.42,6.46,480800.0,5.5249,5.5249,5.4907,5.5249,480800.0
2010-11-22 14:00:00,6.46,6.47,6.45,6.45,272500.0,5.5249,5.5334,5.5163,5.5163,272500.0
2010-11-22 14:30:00,6.45,6.49,6.45,6.48,766600.0,5.5163,5.5505,5.5163,5.542,766600.0
2010-11-22 15:00:00,6.48,6.51,6.47,6.5,337000.0,5.542,5.5677,5.5334,5.5591,337000.0
2010-11-22 15:30:00,6.5,6.55,6.48,6.49,1655400.0,5.5591,5.6019,5.542,5.5505,1655400.0
2010-11-23 09:30:00,6.42,6.42,6.27,6.28,1569600.0,5.4907,5.4907,5.3624,5.3709,1569600.0
2010-11-23 10:00:00,6.27,6.32,6.25,6.29,2067500.0,5.3624,5.4052,5.3453,5.3795,2067500.0
2010-11-23 10:30:00,6.29,6.44,6.29,6.38,1723000.0,5.3795,5.5078,5.3795,5.4565,1723000.0
2010-11-23 11:00:00,6.38,6.38,6.31,6.31,790100.0,5.4565,5.4565,5.3966,5.3966,790100.0
2010-11-23 11:30:00,6.31,6.36,6.3,6.36,526200.0,5.3966,5.4394,5.388,5.4394,526200.0
2010-11-23 12:00:00,6.36,6.37,6.33,6.33,611000.0,5.4394,5.4479,5.4137,5.4137,611000.0
2010-11-23 12:30:00,6.34,6.34,6.28,6.3,475800.0,5.4223,5.4223,5.3709,5.388,475800.0
2010-11-23 13:00:00,6.31,6.33,6.31,6.33,263800.0,5.3966,5.4137,5.3966,5.4137,263800.0
2010-11-23 13:30:00,6.33,6.34,6.3,6.32,344100.0,5.4137,5.4223,5.388,5.4052,344100.0
2010-11-23 14:00:00,6.33,6.34,6.29,6.3,400700.0,5.4137,5.4223,5.3795,5.388,400700.0
2010-11-23 14:30:00,6.3,6.3,6.28,6.29,703200.0,5.388,5.388,5.3709,5.3795,703200.0
2010-11-23 15:00:00,6.29,6.32,6.27,6.28,796100.0,5.3795,5.4052,5.3624,5.3709,796100.0
2010-11-23 15:30:00,6.29,6.29,6.26,6.27,1793900.0,5.3795,5.3795,5.3538,5.3624,1793900.0
2010-11-24 09:30:00,6.37,6.46,6.34,6.36,1506000.0,5.4479,5.5249,5.4223,5.4394,1506000.0
2010-11-24 10:00:00,6.36,6.48,6.31,6.46,1719600.0,5.4394,5.542,5.3966,5.5249,1719600.0
2010-11-24 10:30:00,6.47,6.51,6.44,6.45,1218600.0,5.5334,5.5677,5.5078,5.5163,1218600.0
2010-11-24 11:00:00,6.45,6.46,6.42,6.45,367600.0,5.5163,5.5249,5.4907,5.5163,367600.0
2010-11-24 11:30:00,6.44,6.46,6.43,6.43,190400.0,5.5078,5.5249,5.4992,5.4992,190400.0
2010-11-24 12:00:00,6.43,6.45,6.41,6.41,185400.0,5.4992,5.5163,5.4821,5.4821,185400.0
2010-11-24 12:30:00,6.41,6.45,6.4,6.45,285500.0,5.4821,5.5163,5.4736,5.5163,285500.0
2010-11-24 13:00:00,6.44,6.45,6.41,6.41,270700.0,5.5078,5.5163,5.4821,5.4821,270700.0
2010-11-24 13:30:00,6.41,6.43,6.39,6.41,996900.0,5.4821,5.4992,5.465,5.4821,996900.0
2010-11-24 14:00:00,6.41,6.42,6.4,6.4,530400.0,5.4821,5.4907,5.4736,5.4736,530400.0
2010-11-24 14:30:00,6.4,6.41,6.4,6.4,425400.0,5.4736,5.4821,5.4736,5.4736,425400.0
2010-11-24 15:00:00,6.4,6.44,6.4,6.44,549000.0,5.4736,5.5078,5.4736,5.5078,549000.0
2010-11-24 15:30:00,6.44,6.44,6.42,6.43,1454000.0,5.5078,5.5078,5.4907,5.4992,1454000.0
2010-11-26 09:30:00,6.37,6.37,6.29,6.3,523800.0,5.4479,5.4479,5.3795,5.388,523800.0
2010-11-26 10:00:00,6.31,6.34,6.27,6.27,285400.0,5.3966,5.4223,5.3624,5.3624,285400.0
2010-11-26 10:30:00,6.27,6.28,6.16,6.16,748800.0,5.3624,5.3709,5.2683,5.2683,748800.0
2010-11-26 11:00:00,6.16,6.24,6.16,6.18,475200.0,5.2683,5.3367,5.2683,5.2854,475200.0
2010-11-26 11:30:00,6.19,6.21,6.18,6.2,544200.0,5.294,5.3111,5.2854,5.3025,544200.0
2010-11-26 12:00:00,6.2,6.22,6.18,6.2,437500.0,5.3025,5.3196,5.2854,5.3025,437500.0
2010-11-26 12:30:00,6.2,6.23,6.2,6.22,737700.0,5.3025,5.3282,5.3025,5.3196,737700.0
2010-11-29 09:30:00,6.16,6.24,6.13,6.18,862500.0,5.2683,5.3367,5.2427,5.2854,862500.0
2010-11-29 10:00:00,6.18,6.18,6.14,6.18,499100.0,5.2854,5.2854,5.2512,5.2854,499100.0
2010-11-29 10:30:00,6.17,6.2,6.15,6.15,387800.0,5.2769,5.3025,5.2598,5.2598,387800.0
2010-11-29 11:00:00,6.15,6.18,6.13,6.16,397600.0,5.2598,5.2854,5.2427,5.2683,397600.0
2010-11-29 11:30:00,6.16,6.19,6.15,6.18,354400.0,5.2683,5.294,5.2598,5.2854,354400.0
2010-11-29 12:00:00,6.18,6.21,6.17,6.17,259500.0,5.2854,5.3111,5.2769,5.2769,259500.0
2010-11-29 12:30:00,6.17,6.2,6.17,6.18,134000.0,5.2769,5.3025,5.2769,5.2854,134000.0
2010-11-29 13:00:00,6.19,6.19,6.17,6.18,176100.0,5.294,5.294,5.2769,5.2854,176100.0
2010-11-29 13:30:00,6.18,6.19,6.18,6.18,133100.0,5.2854,5.294,5.2854,5.2854,133100.0
2010-11-29 14:00:00,6.19,6.22,6.18,6.22,377800.0,5.294,5.3196,5.2854,5.3196,377800.0
2010-11-29 14:30:00,6.22,6.3,6.21,6.29,852200.0,5.3196,5.388,5.3111,5.3795,852200.0
2010-11-29 15:00:00,6.29,6.31,6.28,6.3,419500.0,5.3795,5.3966,5.3709,5.388,419500.0
2010-11-29 15:30:00,6.3,6.3,6.24,6.24,1140500.0,5.388,5.388,5.3367,5.3367,1140500.0
2010-11-30 09:30:00,6.17,6.24,6.17,6.23,588100.0,5.2769,5.3367,5.2769,5.3282,588100.0
2010-11-30 10:00:00,6.24,6.28,6.23,6.28,665900.0,5.3367,5.3709,5.3282,5.3709,665900.0
2010-11-30 10:30:00,6.28,6.28,6.21,6.23,251700.0,5.3709,5.3709,5.3111,5.3282,251700.0
2010-11-30 11:00:00,6.24,6.26,6.22,6.24,225200.0,5.3367,5.3538,5.3196,5.3367,225200.0
2010-11-30 11:30:00,6.25,6.25,6.23,6.25,160000.0,5.3453,5.3453,5.3282,5.3453,160000.0
2010-11-30 12:00:00,6.25,6.27,6.22,6.26,788600.0,5.3453,5.3624,5.3196,5.3538,788600.0
2010-11-30 12:30:00,6.26,6.32,6.25,6.32,505000.0,5.3538,5.4052,5.3453,5.4052,505000.0
2010-11-30 13:00:00,6.32,6.39,6.31,6.37,655800.0,5.4052,5.465,5.3966,5.4479,655800.0
2010-11-30 13:30:00,6.37,6.39,6.33,6.39,310500.0,5.4479,5.465,5.4137,5.465,310500.0
2010-11-30 14:00:00,6.39,6.46,6.38,6.38,1013500.0,5.465,5.5249,5.4565,5.4565,1013500.0
2010-11-30 14:30:00,6.38,6.38,6.33,6.34,477400.0,5.4565,5.4565,5.4137,5.4223,477400.0
2010-11-30 15:00:00,6.33,6.36,6.29,6.29,791400.0,5.4137,5.4394,5.3795,5.3795,791400.0
2010-11-30 15:30:00,6.3,6.3,6.26,6.27,2138200.0,5.388,5.388,5.3538,5.3624,2138200.0
2010-12-01 09:30:00,6.38,6.43,6.28,6.37,1405000.0,5.4565,5.4992,5.3709,5.4479,1405000.0
2010-12-01 10:00:00,6.36,6.48,6.34,6.4,1741800.0,5.4394,5.542,5.4223,5.4736,1741800.0
2010-12-01 10:30:00,6.4,6.49,6.39,6.49,833200.0,5.4736,5.5505,5.465,5.5505,833200.0
2010-12-01 11:00:00,6.49,6.53,6.48,6.53,676000.0,5.5505,5.5848,5.542,5.5848,676000.0
2010-12-01 11:30:00,6.52,6.6,6.52,6.54,1179600.0,5.5762,5.6446,5.5762,5.5933,1179600.0
2010-12-01 12:00:00,6.53,6.59,6.52,6.56,801300.0,5.5848,5.6361,5.5762,5.6104,801300.0
2010-12-01 12:30:00,6.57,6.57,6.51,6.51,440600.0,5.619,5.619,5.5677,5.5677,440600.0
2010-12-01 13:00:00,6.52,6.55,6.51,6.51,307900.0,5.5762,5.6019,5.5677,5.5677,307900.0
2010-12-01 13:30:00,6.51,6.55,6.51,6.55,305300.0,5.5677,5.6019,5.5677,5.6019,305300.0
2010-12-01 14:00:00,6.55,6.56,6.52,6.53,396600.0,5.6019,5.6104,5.5762,5.5848,396600.0
2010-12-01 14:30:00,6.53,6.56,6.53,6.55,301300.0,5.5848,5.6104,5.5848,5.6019,301300.0
2010-12-01 15:00:00,6.55,6.56,6.53,6.54,663700.0,5.6019,5.6104,5.5848,5.5933,663700.0
2010-12-01 15:30:00,6.53,6.55,6.53,6.53,1312600.0,5.5848,5.6019,5.5848,5.5848,1312600.0
2010-12-02 09:30:00,6.56,6.61,6.46,6.53,986900.0,5.6104,5.6532,5.5249,5.5848,986900.0
2010-12-02 10:00:00,6.53,6.88,6.52,6.84,4008100.0,5.5848,5.8841,5.5762,5.8499,4008100.0
2010-12-02 10:30:00,6.85,6.85,6.74,6.79,1395600.0,5.8584,5.8584,5.7644,5.8071,1395600.0
2010-12-02 11:00:00,6.79,6.84,6.76,6.83,875400.0,5.8071,5.8499,5.7815,5.8413,875400.0
2010-12-02 11:30:00,6.83,6.86,6.83,6.84,1298100.0,5.8413,5.867,5.8413,5.8499,1298100.0
2010-12-02 12:00:00,6.84,6.89,6.83,6.83,1086800.0,5.8499,5.8926,5.8413,5.8413,1086800.0
2010-12-02 12:30:00,6.83,6.89,6.83,6.89,734000.0,5.8413,5.8926,5.8413,5.8926,734000.0
2010-12-02 13:00:00,6.89,6.9,6.8,6.81,896200.0,5.8926,5.9012,5.8157,5.8242,896200.0
2010-12-02 13:30:00,6.82,6.84,6.76,6.78,1244300.0,5.8328,5.8499,5.7815,5.7986,1244300.0
2010-12-02 14:00:00,6.78,6.8,6.76,6.79,643800.0,5.7986,5.8157,5.7815,5.8071,643800.0
2010-12-02 14:30:00,6.78,6.79,6.7,6.71,891200.0,5.7986,5.8071,5.7301,5.7387,891200.0
2010-12-02 15:00:00,6.71,6.76,6.7,6.75,688700.0,5.7387,5.7815,5.7301,5.7729,688700.0
2010-12-02 15:30:00,6.76,6.77,6.74,6.75,1218500.0,5.7815,5.79,5.7644,5.7729,1218500.0
2010-12-03 09:30:00,6.69,6.69,6.52,6.58,1066600.0,5.7216,5.7216,5.5762,5.6275,1066600.0
2010-12-03 10:00:00,6.58,6.68,6.57,6.59,1028500.0,5.6275,5.713,5.619,5.6361,1028500.0
2010-12-03 10:30:00,6.59,6.6,6.54,6.6,560900.0,5.6361,5.6446,5.5933,5.6446,560900.0
2010-12-03 11:00:00,6.59,6.65,6.59,6.64,480000.0,5.6361,5.6874,5.6361,5.6788,480000.0
2010-12-03 11:30:00,6.64,6.64,6.57,6.6,488000.0,5.6788,5.6788,5.619,5.6446,488000.0
2010-12-03 12:00:00,6.6,6.63,6.59,6.6,395600.0,5.6446,5.6703,5.6361,5.6446,395600.0
2010-12-03 12:30:00,6.6,6.64,6.59,6.64,341100.0,5.6446,5.6788,5.6361,5.6788,341100.0
2010-12-03 13:00:00,6.64,6.69,6.63,6.67,541900.0,5.6788,5.7216,5.6703,5.7045,541900.0
2010-12-03 13:30:00,6.67,6.68,6.6,6.64,1147700.0,5.7045,5.713,5.6446,5.6788,1147700.0
2010-12-03 14:00:00,6.64,6.67,6.64,6.66,368700.0,5.6788,5.7045,5.6788,5.6959,368700.0
2010-12-03 14:30:00,6.67,6.7,6.66,6.68,807000.0,5.7045,5.7301,5.6959,5.713,807000.0
2010-12-03 15:00:00,6.68,6.71,6.66,6.71,668100.0,5.713,5.7387,5.6959,5.7387,668100.0
2010-12-03 15:30:00,6.7,6.71,6.7,6.71,1235600.0,5.7301,5.7387,5.7301,5.7387,1235600.0
2010-12-06 09:30:00,6.64,6.64,6.52,6.57,882400.0,5.6788,5.6788,5.5762,5.619,882400.0
2010-12-06 10:00:00,6.56,6.62,6.54,6.61,451000.0,5.6104,5.6617,5.5933,5.6532,451000.0
2010-12-06 10:30:00,6.61,6.65,6.59,6.6,416200.0,5.6532,5.6874,5.6361,5.6446,416200.0
2010-12-06 11:00:00,6.61,6.67,6.6,6.67,603400.0,5.6532,5.7045,5.6446,5.7045,603400.0
2010-12-06 11:30:00,6.67,6.7,6.65,6.68,368700.0,5.7045,5.7301,5.6874,5.713,368700.0
2010-12-06 12:00:00,6.68,6.71,6.67,6.7,352800.0,5.713,5.7387,5.7045,5.7301,352800.0
2010-12-06 12:30:00,6.7,6.71,6.67,6.67,156600.0,5.7301,5.7387,5.7045,5.7045,156600.0
2010-12-06 13:00:00,6.68,6.69,6.65,6.65,278000.0,5.713,5.7216,5.6874,5.6874,278000.0
2010-12-06 13:30:00,6.66,6.66,6.63,6.64,575700.0,5.6959,5.6959,5.6703,5.6788,575700.0
2010-12-06 14:00:00,6.65,6.66,6.64,6.66,220500.0,5.6874,5.6959,5.6788,5.6959,220500.0
2010-12-06 14:30:00,6.65,6.66,6.64,6.65,401400.0,5.6874,5.6959,5.6788,5.6874,401400.0
2010-12-06 15:00:00,6.66,6.69,6.65,6.66,447800.0,5.6959,5.7216,5.6874,5.6959,447800.0
2010-12-06 15:30:00,6.67,6.7,6.66,6.69,855200.0,5.7045,5.7301,5.6959,5.7216,855200.0
2010-12-07 09:30:00,6.84,6.84,6.73,6.75,782700.0,5.8499,5.8499,5.7558,5.7729,782700.0
2010-12-07 10:00:00,6.75,6.77,6.73,6.74,437200.0,5.7729,5.79,5.7558,5.7644,437200.0
2010-12-07 10:30:00,6.73,6.75,6.68,6.75,319800.0,5.7558,5.7729,5.713,5.7729,319800.0
2010-12-07 11:00:00,6.75,6.77,6.74,6.75,313200.0,5.7729,5.79,5.7644,5.7729,313200.0
2010-12-07 11:30:00,6.75,6.75,6.73,6.73,151900.0,5.7729,5.7729,5.7558,5.7558,151900.0
2010-12-07 12:00:00,6.73,6.74,6.68,6.69,319200.0,5.7558,5.7644,5.713,5.7216,319200.0
2010-12-07 12:30:00,6.7,6.72,6.65,6.68,483500.0,5.7301,5.7473,5.6874,5.713,483500.0
2010-12-07 13:00:00,6.67,6.69,6.66,6.68,257400.0,5.7045,5.7216,5.6959,5.713,257400.0
2010-12-07 13:30:00,6.68,6.7,6.67,6.69,300200.0,5.713,5.7301,5.7045,5.7216,300200.0
2010-12-07 14:00:00,6.69,6.72,6.69,6.71,321600.0,5.7216,5.7473,5.7216,5.7387,321600.0
2010-12-07 14:30:00,6.71,6.72,6.68,6.68,461400.0,5.7387,5.7473,5.713,5.713,461400.0
2010-12-07 15:00:00,6.68,6.69,6.63,6.64,690200.0,5.713,5.7216,5.6703,5.6788,690200.0
2010-12-07 15:30:00,6.64,6.67,6.63,6.65,1139000.0,5.6788,5.7045,5.6703,5.6874,1139000.0
2010-12-08 09:30:00,6.65,6.76,6.63,6.71,1390700.0,5.6874,5.7815,5.6703,5.7387,1390700.0
2010-12-08 10:00:00,6.7,6.76,6.67,6.71,1926300.0,5.7301,5.7815,5.7045,5.7387,1926300.0
2010-12-08 10:30:00,6.71,6.71,6.63,6.67,1326200.0,5.7387,5.7387,5.6703,5.7045,1326200.0
2010-12-08 11:00:00,6.66,6.72,6.66,6.7,247500.0,5.6959,5.7473,5.6959,5.7301,247500.0
2010-12-08 11:30:00,6.7,6.71,6.65,6.68,572100.0,5.7301,5.7387,5.6874,5.713,572100.0
2010-12-08 12:00:00,6.68,6.73,6.67,6.73,331300.0,5.713,5.7558,5.7045,5.7558,331300.0
2010-12-08 12:30:00,6.73,6.73,6.68,6.69,410100.0,5.7558,5.7558,5.713,5.7216,410100.0
2010-12-08 13:00:00,6.69,6.72,6.67,6.7,1080700.0,5.7216,5.7473,5.7045,5.7301,1080700.0
2010-12-08 13:30:00,6.7,6.72,6.67,6.71,373900.0,5.7301,5.7473,5.7045,5.7387,373900.0
2010-12-08 14:00:00,6.72,6.76,6.7,6.75,1300400.0,5.7473,5.7815,5.7301,5.7729,1300400.0
2010-12-08 14:30:00,6.75,6.82,6.75,6.81,605100.0,5.7729,5.8328,5.7729,5.8242,605100.0
2010-12-08 15:00:00,6.82,6.82,6.78,6.81,643000.0,5.8328,5.8328,5.7986,5.8242,643000.0
2010-12-08 15:30:00,6.8,6.89,6.79,6.85,2252600.0,5.8157,5.8926,5.8071,5.8584,2252600.0
2010-12-09 09:30:00,6.88,6.92,6.76,6.82,909500.0,5.8841,5.9183,5.7815,5.8328,909500.0
2010-12-09 10:00:00,6.82,6.85,6.78,6.81,665900.0,5.8328,5.8584,5.7986,5.8242,665900.0
2010-12-09 10:30:00,6.81,6.83,6.79,6.8,408900.0,5.8242,5.8413,5.8071,5.8157,408900.0
2010-12-09 11:00:00,6.8,6.84,6.8,6.83,256700.0,5.8157,5.8499,5.8157,5.8413,256700.0
2010-12-09 11:30:00,6.84,6.86,6.83,6.85,323400.0,5.8499,5.867,5.8413,5.8584,323400.0
2010-12-09 12:00:00,6.85,6.88,6.85,6.87,399200.0,5.8584,5.8841,5.8584,5.8755,399200.0
2010-12-09 12:30:00,6.88,6.95,6.87,6.95,652200.0,5.8841,5.944,5.8755,5.944,652200.0
2010-12-09 13:00:00,6.95,7.0,6.93,6.98,611600.0,5.944,5.9867,5.9269,5.9696,611600.0
2010-12-09 13:30:00,6.99,6.99,6.93,6.95,473900.0,5.9782,5.9782,5.9269,5.944,473900.0
2010-12-09 14:00:00,6.96,6.97,6.94,6.97,479600.0,5.9525,5.9611,5.9354,5.9611,479600.0
2010-12-09 14:30:00,6.97,6.97,6.91,6.94,828800.0,5.9611,5.9611,5.9097,5.9354,828800.0
2010-12-09 15:00:00,6.95,6.97,6.93,6.97,631500.0,5.944,5.9611,5.9269,5.9611,631500.0
2010-12-09 15:30:00,6.97,6.97,6.94,6.95,1127700.0,5.9611,5.9611,5.9354,5.944,1127700.0
2010-12-10 09:30:00,6.97,6.99,6.83,6.83,799900.0,5.9611,5.9782,5.8413,5.8413,799900.0
2010-12-10 10:00:00,6.83,6.91,6.81,6.91,932600.0,5.8413,5.9097,5.8242,5.9097,932600.0
2010-12-10 10:30:00,6.91,6.94,6.87,6.94,422900.0,5.9097,5.9354,5.8755,5.9354,422900.0
2010-12-10 11:00:00,6.94,6.98,6.93,6.97,450200.0,5.9354,5.9696,5.9269,5.9611,450200.0
2010-12-10 11:30:00,6.97,6.97,6.93,6.95,276800.0,5.9611,5.9611,5.9269,5.944,276800.0
2010-12-10 12:00:00,6.95,7.0,6.95,6.99,324800.0,5.944,5.9867,5.944,5.9782,324800.0
2010-12-10 12:30:00,6.99,7.0,6.97,6.99,387000.0,5.9782,5.9867,5.9611,5.9782,387000.0
2010-12-10 13:00:00,6.99,7.0,6.97,6.99,411700.0,5.9782,5.9867,5.9611,5.9782,411700.0
2010-12-10 13:30:00,6.99,7.03,6.98,7.01,367500.0,5.9782,6.0124,5.9696,5.9953,367500.0
2010-12-10 14:00:00,7.01,7.02,7.0,7.01,243400.0,5.9953,6.0038,5.9867,5.9953,243400.0
2010-12-10 14:30:00,7.01,7.02,6.99,7.02,358300.0,5.9953,6.0038,5.9782,6.0038,358300.0
2010-12-10 15:00:00,7.01,7.02,7.0,7.01,499500.0,5.9953,6.0038,5.9867,5.9953,499500.0
2010-12-10 15:30:00,7.01,7.03,7.0,7.01,793300.0,5.9953,6.0124,5.9867,5.9953,793300.0
2010-12-13 09:30:00,7.11,7.11,7.01,7.01,759100.0,6.0808,6.0808,5.9953,5.9953,759100.0
2010-12-13 10:00:00,7.01,7.04,7.0,7.02,430200.0,5.9953,6.0209,5.9867,6.0038,430200.0
2010-12-13 10:30:00,7.01,7.1,7.01,7.08,503600.0,5.9953,6.0722,5.9953,6.0551,503600.0
2010-12-13 11:00:00,7.08,7.09,7.05,7.07,386100.0,6.0551,6.0637,6.0295,6.0466,386100.0
2010-12-13 11:30:00,7.07,7.07,7.04,7.05,230400.0,6.0466,6.0466,6.0209,6.0295,230400.0
2010-12-13 12:00:00,7.05,7.05,7.0,7.0,520100.0,6.0295,6.0295,5.9867,5.9867,520100.0
2010-12-13 12:30:00,7.01,7.04,7.0,7.03,197300.0,5.9953,6.0209,5.9867,6.0124,197300.0
2010-12-13 13:00:00,7.03,7.06,7.02,7.06,239300.0,6.0124,6.038,6.0038,6.038,239300.0
2010-12-13 13:30:00,7.06,7.1,7.05,7.1,137500.0,6.038,6.0722,6.0295,6.0722,137500.0
2010-12-13 14:00:00,7.1,7.1,7.05,7.06,333200.0,6.0722,6.0722,6.0295,6.038,333200.0
2010-12-13 14:30:00,7.07,7.07,7.06,7.07,147000.0,6.0466,6.0466,6.038,6.0466,147000.0
2010-12-13 15:00:00,7.06,7.07,7.01,7.02,686200.0,6.038,6.0466,5.9953,6.0038,686200.0
2010-12-13 15:30:00,7.03,7.03,7.01,7.03,777400.0,6.0124,6.0124,5.9953,6.0124,777400.0
2010-12-14 09:30:00,7.06,7.06,7.0,7.01,421100.0,6.038,6.038,5.9867,5.9953,421100.0
2010-12-14 10:00:00,7.0,7.04,6.99,7.0,368300.0,5.9867,6.0209,5.9782,5.9867,368300.0
2010-12-14 10:30:00,7.0,7.02,6.99,6.99,377700.0,5.9867,6.0038,5.9782,5.9782,377700.0
2010-12-14 11:00:00,7.0,7.0,6.97,6.99,339300.0,5.9867,5.9867,5.9611,5.9782,339300.0
2010-12-14 11:30:00,6.99,7.02,6.98,7.0,394500.0,5.9782,6.0038,5.9696,5.9867,394500.0
2010-12-14 12:00:00,6.99,7.01,6.99,6.99,223200.0,5.9782,5.9953,5.9782,5.9782,223200.0
2010-12-14 12:30:00,7.0,7.0,6.97,6.97,259900.0,5.9867,5.9867,5.9611,5.9611,259900.0
2010-12-14 13:00:00,6.98,6.99,6.97,6.98,197500.0,5.9696,5.9782,5.9611,5.9696,197500.0
2010-12-14 13:30:00,6.97,6.98,6.95,6.98,483500.0,5.9611,5.9696,5.944,5.9696,483500.0
2010-12-14 14:00:00,6.97,6.99,6.96,6.98,207500.0,5.9611,5.9782,5.9525,5.9696,207500.0
2010-12-14 14:30:00,6.97,6.98,6.95,6.96,343400.0,5.9611,5.9696,5.944,5.9525,343400.0
2010-12-14 15:00:00,6.95,6.96,6.83,6.84,1145700.0,5.944,5.9525,5.8413,5.8499,1145700.0
2010-12-14 15:30:00,6.83,6.84,6.79,6.83,1709300.0,5.8413,5.8499,5.8071,5.8413,1709300.0
2010-12-15 09:30:00,6.78,6.89,6.78,6.88,621700.0,5.7986,5.8926,5.7986,5.8841,621700.0
2010-12-15 10:00:00,6.88,6.96,6.88,6.9,593600.0,5.8841,5.9525,5.8841,5.9012,593600.0
2010-12-15 10:30:00,6.91,6.94,6.9,6.91,456000.0,5.9097,5.9354,5.9012,5.9097,456000.0
2010-12-15 11:00:00,6.91,6.91,6.83,6.84,411400.0,5.9097,5.9097,5.8413,5.8499,411400.0
2010-12-15 11:30:00,6.84,6.84,6.82,6.83,103600.0,5.8499,5.8499,5.8328,5.8413,103600.0
2010-12-15 12:00:00,6.84,6.84,6.82,6.83,189000.0,5.8499,5.8499,5.8328,5.8413,189000.0
2010-12-15 12:30:00,6.82,6.83,6.76,6.76,502100.0,5.8328,5.8413,5.7815,5.7815,502100.0
2010-12-15 13:00:00,6.76,6.78,6.74,6.76,308100.0,5.7815,5.7986,5.7644,5.7815,308100.0
2010-12-15 13:30:00,6.77,6.83,6.76,6.82,176300.0,5.79,5.8413,5.7815,5.8328,176300.0
2010-12-15 14:00:00,6.82,6.82,6.78,6.79,219400.0,5.8328,5.8328,5.7986,5.8071,219400.0
2010-12-15 14:30:00,6.78,6.79,6.74,6.75,1076900.0,5.7986,5.8071,5.7644,5.7729,1076900.0
2010-12-15 15:00:00,6.75,6.77,6.73,6.74,580800.0,5.7729,5.79,5.7558,5.7644,580800.0
2010-12-15 15:30:00,6.74,6.76,6.71,6.72,996000.0,5.7644,5.7815,5.7387,5.7473,996000.0
2010-12-16 09:30:00,6.74,6.88,6.74,6.77,860600.0,5.7644,5.8841,5.7644,5.79,860600.0
2010-12-16 10:00:00,6.78,6.84,6.78,6.82,326800.0,5.7986,5.8499,5.7986,5.8328,326800.0
2010-12-16 10:30:00,6.83,6.84,6.75,6.78,316700.0,5.8413,5.8499,5.7729,5.7986,316700.0
2010-12-16 11:00:00,6.78,6.84,6.77,6.8,359200.0,5.7986,5.8499,5.79,5.8157,359200.0
2010-12-16 11:30:00,6.79,6.8,6.78,6.78,92600.0,5.8071,5.8157,5.7986,5.7986,92600.0
2010-12-16 12:00:00,6.78,6.81,6.78,6.8,101000.0,5.7986,5.8242,5.7986,5.8157,101000.0
2010-12-16 12:30:00,6.81,6.85,6.8,6.85,123000.0,5.8242,5.8584,5.8157,5.8584,123000.0
2010-12-16 13:00:00,6.84,6.85,6.83,6.83,128000.0,5.8499,5.8584,5.8413,5.8413,128000.0
2010-12-16 13:30:00,6.83,6.84,6.81,6.83,183600.0,5.8413,5.8499,5.8242,5.8413,183600.0
2010-12-16 14:00:00,6.83,6.84,6.82,6.84,256000.0,5.8413,5.8499,5.8328,5.8499,256000.0
2010-12-16 14:30:00,6.84,6.87,6.83,6.85,150200.0,5.8499,5.8755,5.8413,5.8584,150200.0
2010-12-16 15:00:00,6.86,6.87,6.85,6.86,147600.0,5.867,5.8755,5.8584,5.867,147600.0
2010-12-16 15:30:00,6.86,6.88,6.85,6.87,677600.0,5.867,5.8841,5.8584,5.8755,677600.0
2010-12-17 09:30:00,6.87,6.87,6.8,6.85,1102800.0,5.8755,5.8755,5.8157,5.8584,1102800.0
2010-12-17 10:00:00,6.85,6.88,6.84,6.88,245200.0,5.8584,5.8841,5.8499,5.8841,245200.0
2010-12-17 10:30:00,6.87,6.89,6.86,6.88,322400.0,5.8755,5.8926,5.867,5.8841,322400.0
2010-12-17 11:00:00,6.88,6.88,6.86,6.88,363900.0,5.8841,5.8841,5.867,5.8841,363900.0
2010-12-17 11:30:00,6.88,6.95,6.88,6.95,286600.0,5.8841,5.944,5.8841,5.944,286600.0
2010-12-17 12:00:00,6.95,6.96,6.94,6.95,278700.0,5.944,5.9525,5.9354,5.944,278700.0
2010-12-17 12:30:00,6.95,6.96,6.94,6.96,205100.0,5.944,5.9525,5.9354,5.9525,205100.0
2010-12-17 13:00:00,6.96,7.0,6.95,7.0,542400.0,5.9525,5.9867,5.944,5.9867,542400.0
2010-12-17 13:30:00,6.99,7.03,6.99,7.01,593100.0,5.9782,6.0124,5.9782,5.9953,593100.0
2010-12-17 14:00:00,7.0,7.01,7.0,7.01,283400.0,5.9867,5.9953,5.9867,5.9953,283400.0
2010-12-17 14:30:00,7.0,7.03,6.98,7.01,1055400.0,5.9867,6.0124,5.9696,5.9953,1055400.0
2010-12-17 15:00:00,7.02,7.02,6.99,6.99,359700.0,6.0038,6.0038,5.9782,5.9782,359700.0
2010-12-17 15:30:00,6.99,7.04,6.99,7.03,1984700.0,5.9782,6.0209,5.9782,6.0124,1984700.0
2010-12-20 09:30:00,7.1,7.18,7.03,7.15,845600.0,6.0722,6.1407,6.0124,6.115,845600.0
2010-12-20 10:00:00,7.15,7.16,7.05,7.14,715800.0,6.115,6.1236,6.0295,6.1065,715800.0
2010-12-20 10:30:00,7.14,7.21,7.14,7.21,837500.0,6.1065,6.1663,6.1065,6.1663,837500.0
2010-12-20 11:00:00,7.2,7.21,7.16,7.21,566700.0,6.1578,6.1663,6.1236,6.1663,566700.0
2010-12-20 11:30:00,7.21,7.25,7.2,7.23,478700.0,6.1663,6.2005,6.1578,6.1834,478700.0
2010-12-20 12:00:00,7.23,7.25,7.22,7.25,220000.0,6.1834,6.2005,6.1749,6.2005,220000.0
2010-12-20 12:30:00,7.25,7.26,7.22,7.26,383500.0,6.2005,6.2091,6.1749,6.2091,383500.0
2010-12-20 13:00:00,7.26,7.29,7.25,7.28,566600.0,6.2091,6.2347,6.2005,6.2262,566600.0
2010-12-20 13:30:00,7.28,7.29,7.27,7.29,145900.0,6.2262,6.2347,6.2176,6.2347,145900.0
2010-12-20 14:00:00,7.28,7.29,7.26,7.26,263800.0,6.2262,6.2347,6.2091,6.2091,263800.0
2010-12-20 14:30:00,7.26,7.27,7.25,7.26,250200.0,6.2091,6.2176,6.2005,6.2091,250200.0
2010-12-20 15:00:00,7.26,7.26,7.22,7.23,467500.0,6.2091,6.2091,6.1749,6.1834,467500.0
2010-12-20 15:30:00,7.24,7.26,7.23,7.26,676600.0,6.192,6.2091,6.1834,6.2091,676600.0
2010-12-21 09:30:00,7.31,7.33,7.2,7.25,792200.0,6.2518,6.269,6.1578,6.2005,792200.0
2010-12-21 10:00:00,7.24,7.26,7.23,7.25,248600.0,6.192,6.2091,6.1834,6.2005,248600.0
2010-12-21 10:30:00,7.26,7.27,7.24,7.26,380800.0,6.2091,6.2176,6.192,6.2091,380800.0
2010-12-21 11:00:00,7.26,7.29,7.25,7.28,389900.0,6.2091,6.2347,6.2005,6.2262,389900.0
2010-12-21 11:30:00,7.28,7.31,7.27,7.31,402500.0,6.2262,6.2518,6.2176,6.2518,402500.0
2010-12-21 12:00:00,7.3,7.31,7.3,7.3,197400.0,6.2433,6.2518,6.2433,6.2433,197400.0
2010-12-21 12:30:00,7.3,7.32,7.3,7.31,344500.0,6.2433,6.2604,6.2433,6.2518,344500.0
2010-12-21 13:00:00,7.31,7.34,7.3,7.3,499800.0,6.2518,6.2775,6.2433,6.2433,499800.0
2010-12-21 13:30:00,7.31,7.33,7.3,7.33,237700.0,6.2518,6.269,6.2433,6.269,237700.0
2010-12-21 14:00:00,7.33,7.35,7.32,7.35,312200.0,6.269,6.2861,6.2604,6.2861,312200.0
2010-12-21 14:30:00,7.35,7.36,7.34,7.36,229900.0,6.2861,6.2946,6.2775,6.2946,229900.0
2010-12-21 15:00:00,7.36,7.36,7.35,7.36,583000.0,6.2946,6.2946,6.2861,6.2946,583000.0
2010-12-21 15:30:00,7.36,7.36,7.34,7.34,1021000.0,6.2946,6.2946,6.2775,6.2775,1021000.0
2010-12-22 09:30:00,7.35,7.36,7.22,7.24,756500.0,6.2861,6.2946,6.1749,6.192,756500.0
2010-12-22 10:00:00,7.25,7.34,7.22,7.29,819100.0,6.2005,6.2775,6.1749,6.2347,819100.0
2010-12-22 10:30:00,7.3,7.36,7.27,7.35,324600.0,6.2433,6.2946,6.2176,6.2861,324600.0
2010-12-22 11:00:00,7.35,7.35,7.32,7.34,178200.0,6.2861,6.2861,6.2604,6.2775,178200.0
2010-12-22 11:30:00,7.34,7.37,7.33,7.36,209300.0,6.2775,6.3032,6.269,6.2946,209300.0
2010-12-22 12:00:00,7.36,7.46,7.35,7.45,528600.0,6.2946,6.3801,6.2861,6.3716,528600.0
2010-12-22 12:30:00,7.45,7.48,7.44,7.48,538500.0,6.3716,6.3972,6.363,6.3972,538500.0
2010-12-22 13:00:00,7.48,7.54,7.48,7.53,852300.0,6.3972,6.4486,6.3972,6.44,852300.0
2010-12-22 13:30:00,7.53,7.57,7.52,7.57,548700.0,6.44,6.4742,6.4314,6.4742,548700.0
2010-12-22 14:00:00,7.57,7.62,7.56,7.61,769000.0,6.4742,6.517,6.4657,6.5084,769000.0
2010-12-22 14:30:00,7.61,7.64,7.57,7.64,944200.0,6.5084,6.5341,6.4742,6.5341,944200.0
2010-12-22 15:00:00,7.64,7.66,7.62,7.66,880400.0,6.5341,6.5512,6.517,6.5512,880400.0
2010-12-22 15:30:00,7.66,7.67,7.63,7.63,1413800.0,6.5512,6.5597,6.5255,6.5255,1413800.0
2010-12-23 09:30:00,7.65,7.66,7.6,7.63,631300.0,6.5426,6.5512,6.4999,6.5255,631300.0
2010-12-23 10:00:00,7.63,7.64,7.47,7.51,688300.0,6.5255,6.5341,6.3887,6.4229,688300.0
2010-12-23 10:30:00,7.51,7.52,7.41,7.41,555800.0,6.4229,6.4314,6.3374,6.3374,555800.0
2010-12-23 11:00:00,7.41,7.43,7.39,7.41,579900.0,6.3374,6.3545,6.3203,6.3374,579900.0
2010-12-23 11:30:00,7.41,7.42,7.38,7.38,456700.0,6.3374,6.3459,6.3117,6.3117,456700.0
2010-12-23 12:00:00,7.38,7.39,7.35,7.38,329600.0,6.3117,6.3203,6.2861,6.3117,329600.0
2010-12-23 12:30:00,7.38,7.41,7.35,7.41,577000.0,6.3117,6.3374,6.2861,6.3374,577000.0
2010-12-23 13:00:00,7.41,7.44,7.4,7.41,390000.0,6.3374,6.363,6.3288,6.3374,390000.0
2010-12-23 13:30:00,7.41,7.42,7.4,7.41,180400.0,6.3374,6.3459,6.3288,6.3374,180400.0
2010-12-23 14:00:00,7.4,7.43,7.39,7.39,269600.0,6.3288,6.3545,6.3203,6.3203,269600.0
2010-12-23 14:30:00,7.39,7.42,7.39,7.41,300800.0,6.3203,6.3459,6.3203,6.3374,300800.0
2010-12-23 15:00:00,7.41,7.43,7.4,7.42,337100.0,6.3374,6.3545,6.3288,6.3459,337100.0
2010-12-23 15:30:00,7.42,7.43,7.38,7.38,1458500.0,6.3459,6.3545,6.3117,6.3117,1458500.0
2010-12-27 09:30:00,7.36,7.41,7.3,7.38,326600.0,6.2946,6.3374,6.2433,6.3117,326600.0
2010-12-27 10:00:00,7.38,7.45,7.37,7.44,293200.0,6.3117,6.3716,6.3032,6.363,293200.0
2010-12-27 10:30:00,7.44,7.49,7.44,7.49,296400.0,6.363,6.4058,6.363,6.4058,296400.0
2010-12-27 11:00:00,7.49,7.52,7.46,7.46,358600.0,6.4058,6.4314,6.3801,6.3801,358600.0
2010-12-27 11:30:00,7.46,7.48,7.43,7.43,192800.0,6.3801,6.3972,6.3545,6.3545,192800.0
2010-12-27 12:00:00,7.43,7.48,7.43,7.46,117100.0,6.3545,6.3972,6.3545,6.3801,117100.0
2010-12-27 12:30:00,7.45,7.48,7.45,7.47,80300.0,6.3716,6.3972,6.3716,6.3887,80300.0
2010-12-27 13:00:00,7.48,7.49,7.44,7.45,207600.0,6.3972,6.4058,6.363,6.3716,207600.0
2010-12-27 13:30:00,7.44,7.47,7.44,7.45,91500.0,6.363,6.3887,6.363,6.3716,91500.0
2010-12-27 14:00:00,7.46,7.47,7.45,7.45,171300.0,6.3801,6.3887,6.3716,6.3716,171300.0
2010-12-27 14:30:00,7.46,7.47,7.45,7.45,90000.0,6.3801,6.3887,6.3716,6.3716,90000.0
2010-12-27 15:00:00,7.46,7.46,7.44,7.46,190100.0,6.3801,6.3801,6.363,6.3801,190100.0
2010-12-27 15:30:00,7.45,7.49,7.45,7.48,651900.0,6.3716,6.4058,6.3716,6.3972,651900.0
2010-12-28 09:30:00,7.49,7.49,7.37,7.42,750400.0,6.4058,6.4058,6.3032,6.3459,750400.0
2010-12-28 10:00:00,7.42,7.42,7.33,7.36,601200.0,6.3459,6.3459,6.269,6.2946,601200.0
2010-12-28 10:30:00,7.36,7.36,7.34,7.36,185700.0,6.2946,6.2946,6.2775,6.2946,185700.0
2010-12-28 11:00:00,7.35,7.39,7.35,7.39,202800.0,6.2861,6.3203,6.2861,6.3203,202800.0
2010-12-28 11:30:00,7.39,7.39,7.34,7.34,164900.0,6.3203,6.3203,6.2775,6.2775,164900.0
2010-12-28 12:00:00,7.34,7.35,7.34,7.34,61600.0,6.2775,6.2861,6.2775,6.2775,61600.0
2010-12-28 12:30:00,7.34,7.35,7.31,7.31,285100.0,6.2775,6.2861,6.2518,6.2518,285100.0
2010-12-28 13:00:00,7.32,7.34,7.31,7.34,192000.0,6.2604,6.2775,6.2518,6.2775,192000.0
2010-12-28 13:30:00,7.34,7.39,7.33,7.38,226400.0,6.2775,6.3203,6.269,6.3117,226400.0
2010-12-28 14:00:00,7.38,7.39,7.34,7.38,317600.0,6.3117,6.3203,6.2775,6.3117,317600.0
2010-12-28 14:30:00,7.37,7.38,7.36,7.36,171000.0,6.3032,6.3117,6.2946,6.2946,171000.0
2010-12-28 15:00:00,7.37,7.37,7.36,7.37,73700.0,6.3032,6.3032,6.2946,6.3032,73700.0
2010-12-28 15:30:00,7.37,7.38,7.36,7.36,406700.0,6.3032,6.3117,6.2946,6.2946,406700.0
2010-12-29 09:30:00,7.37,7.42,7.32,7.35,264800.0,6.3032,6.3459,6.2604,6.2861,264800.0
2010-12-29 10:00:00,7.34,7.35,7.33,7.34,241300.0,6.2775,6.2861,6.269,6.2775,241300.0
2010-12-29 10:30:00,7.34,7.35,7.33,7.34,150200.0,6.2775,6.2861,6.269,6.2775,150200.0
2010-12-29 11:00:00,7.34,7.35,7.32,7.35,153800.0,6.2775,6.2861,6.2604,6.2861,153800.0
2010-12-29 11:30:00,7.34,7.35,7.33,7.35,139400.0,6.2775,6.2861,6.269,6.2861,139400.0
2010-12-29 12:00:00,7.35,7.35,7.34,7.34,90200.0,6.2861,6.2861,6.2775,6.2775,90200.0
2010-12-29 12:30:00,7.35,7.35,7.34,7.34,155700.0,6.2861,6.2861,6.2775,6.2775,155700.0
2010-12-29 13:00:00,7.34,7.35,7.34,7.34,70700.0,6.2775,6.2861,6.2775,6.2775,70700.0
2010-12-29 13:30:00,7.34,7.35,7.34,7.34,84200.0,6.2775,6.2861,6.2775,6.2775,84200.0
2010-12-29 14:00:00,7.34,7.39,7.34,7.39,470800.0,6.2775,6.3203,6.2775,6.3203,470800.0
2010-12-29 14:30:00,7.39,7.4,7.38,7.4,134500.0,6.3203,6.3288,6.3117,6.3288,134500.0
2010-12-29 15:00:00,7.4,7.4,7.38,7.38,149800.0,6.3288,6.3288,6.3117,6.3117,149800.0
2010-12-29 15:30:00,7.39,7.4,7.37,7.38,523100.0,6.3203,6.3288,6.3032,6.3117,523100.0
2010-12-30 09:30:00,7.37,7.38,7.28,7.32,687300.0,6.3032,6.3117,6.2262,6.2604,687300.0
2010-12-30 10:00:00,7.32,7.42,7.32,7.39,717000.0,6.2604,6.3459,6.2604,6.3203,717000.0
2010-12-30 10:30:00,7.39,7.4,7.39,7.4,295900.0,6.3203,6.3288,6.3203,6.3288,295900.0
2010-12-30 11:00:00,7.39,7.43,7.37,7.43,637600.0,6.3203,6.3545,6.3032,6.3545,637600.0
2010-12-30 11:30:00,7.43,7.43,7.42,7.42,110600.0,6.3545,6.3545,6.3459,6.3459,110600.0
2010-12-30 12:00:00,7.43,7.43,7.42,7.42,76100.0,6.3545,6.3545,6.3459,6.3459,76100.0
2010-12-30 12:30:00,7.43,7.43,7.41,7.43,244100.0,6.3545,6.3545,6.3374,6.3545,244100.0
2010-12-30 13:00:00,7.43,7.43,7.41,7.42,117500.0,6.3545,6.3545,6.3374,6.3459,117500.0
2010-12-30 13:30:00,7.43,7.43,7.41,7.42,122100.0,6.3545,6.3545,6.3374,6.3459,122100.0
2010-12-30 14:00:00,7.41,7.42,7.41,7.41,79900.0,6.3374,6.3459,6.3374,6.3374,79900.0
2010-12-30 14:30:00,7.42,7.43,7.41,7.42,161400.0,6.3459,6.3545,6.3374,6.3459,161400.0
2010-12-30 15:00:00,7.42,7.45,7.42,7.44,323600.0,6.3459,6.3716,6.3459,6.363,323600.0
2010-12-30 15:30:00,7.44,7.47,7.43,7.45,895200.0,6.363,6.3887,6.3545,6.3716,895200.0
2010-12-31 09:30:00,7.43,7.51,7.4,7.47,286500.0,6.3545,6.4229,6.3288,6.3887,286500.0
2010-12-31 10:00:00,7.47,7.47,7.44,7.45,143400.0,6.3887,6.3887,6.363,6.3716,143400.0
2010-12-31 10:30:00,7.45,7.49,7.45,7.49,125200.0,6.3716,6.4058,6.3716,6.4058,125200.0
2010-12-31 11:00:00,7.49,7.49,7.45,7.45,308800.0,6.4058,6.4058,6.3716,6.3716,308800.0
2010-12-31 11:30:00,7.46,7.48,7.45,7.48,169200.0,6.3801,6.3972,6.3716,6.3972,169200.0
2010-12-31 12:00:00,7.47,7.48,7.47,7.47,72100.0,6.3887,6.3972,6.3887,6.3887,72100.0
2010-12-31 12:30:00,7.48,7.49,7.47,7.49,162200.0,6.3972,6.4058,6.3887,6.4058,162200.0
2010-12-31 13:00:00,7.49,7.49,7.48,7.49,93100.0,6.4058,6.4058,6.3972,6.4058,93100.0
2010-12-31 13:30:00,7.48,7.49,7.48,7.48,112100.0,6.3972,6.4058,6.3972,6.3972,112100.0
2010-12-31 14:00:00,7.48,7.49,7.47,7.48,192200.0,6.3972,6.4058,6.3887,6.3972,192200.0
2010-12-31 14:30:00,7.48,7.53,7.47,7.53,595000.0,6.3972,6.44,6.3887,6.44,595000.0
2010-12-31 15:00:00,7.52,7.58,7.52,7.58,559100.0,6.4314,6.4828,6.4314,6.4828,559100.0
2010-12-31 15:30:00,7.57,7.58,7.49,7.53,1251900.0,6.4742,6.4828,6.4058,6.44,1251900.0
2011-01-03 09:30:00,7.63,7.77,7.6,7.75,1179200.0,6.5255,6.6453,6.4999,6.6282,1179200.0
2011-01-03 10:00:00,7.75,7.8,7.72,7.77,960100.0,6.6282,6.6709,6.6025,6.6453,960100.0
2011-01-03 10:30:00,7.78,7.81,7.75,7.8,544800.0,6.6538,6.6795,6.6282,6.6709,544800.0
2011-01-03 11:00:00,7.8,7.81,7.79,7.81,567400.0,6.6709,6.6795,6.6624,6.6795,567400.0
2011-01-03 11:30:00,7.8,7.82,7.79,7.79,353100.0,6.6709,6.688,6.6624,6.6624,353100.0
2011-01-03 12:00:00,7.79,7.8,7.76,7.77,314900.0,6.6624,6.6709,6.6367,6.6453,314900.0
2011-01-03 12:30:00,7.77,7.77,7.74,7.75,183900.0,6.6453,6.6453,6.6196,6.6282,183900.0
2011-01-03 13:00:00,7.76,7.82,7.75,7.8,527700.0,6.6367,6.688,6.6282,6.6709,527700.0
2011-01-03 13:30:00,7.79,7.82,7.79,7.81,254600.0,6.6624,6.688,6.6624,6.6795,254600.0
2011-01-03 14:00:00,7.82,7.82,7.8,7.82,338600.0,6.688,6.688,6.6709,6.688,338600.0
2011-01-03 14:30:00,7.82,7.82,7.79,7.79,630300.0,6.688,6.688,6.6624,6.6624,630300.0
2011-01-03 15:00:00,7.79,7.8,7.77,7.78,271100.0,6.6624,6.6709,6.6453,6.6538,271100.0
2011-01-03 15:30:00,7.78,7.81,7.77,7.79,991400.0,6.6538,6.6795,6.6453,6.6624,991400.0
2011-01-04 09:30:00,7.76,7.79,7.63,7.66,665700.0,6.6367,6.6624,6.5255,6.5512,665700.0
2011-01-04 10:00:00,7.67,7.67,7.63,7.64,559700.0,6.5597,6.5597,6.5255,6.5341,559700.0
2011-01-04 10:30:00,7.64,7.65,7.61,7.64,308700.0,6.5341,6.5426,6.5084,6.5341,308700.0
2011-01-04 11:00:00,7.64,7.65,7.6,7.6,372000.0,6.5341,6.5426,6.4999,6.4999,372000.0
2011-01-04 11:30:00,7.61,7.67,7.6,7.65,393600.0,6.5084,6.5597,6.4999,6.5426,393600.0
2011-01-04 12:00:00,7.66,7.66,7.57,7.57,317800.0,6.5512,6.5512,6.4742,6.4742,317800.0
2011-01-04 12:30:00,7.57,7.63,7.57,7.63,491100.0,6.4742,6.5255,6.4742,6.5255,491100.0
2011-01-04 13:00:00,7.62,7.67,7.62,7.66,208700.0,6.517,6.5597,6.517,6.5512,208700.0
2011-01-04 13:30:00,7.66,7.67,7.63,7.66,311100.0,6.5512,6.5597,6.5255,6.5512,311100.0
2011-01-04 14:00:00,7.65,7.7,7.64,7.7,280400.0,6.5426,6.5854,6.5341,6.5854,280400.0
2011-01-04 14:30:00,7.69,7.7,7.65,7.66,260300.0,6.5768,6.5854,6.5426,6.5512,260300.0
2011-01-04 15:00:00,7.66,7.7,7.66,7.7,448300.0,6.5512,6.5854,6.5512,6.5854,448300.0
2011-01-04 15:30:00,7.7,7.7,7.66,7.68,804100.0,6.5854,6.5854,6.5512,6.5683,804100.0
2011-01-05 09:30:00,7.64,7.8,7.62,7.79,486800.0,6.5341,6.6709,6.517,6.6624,486800.0
2011-01-05 10:00:00,7.8,7.87,7.8,7.85,654400.0,6.6709,6.7308,6.6709,6.7137,654400.0
2011-01-05 10:30:00,7.86,7.89,7.85,7.89,345800.0,6.7222,6.7479,6.7137,6.7479,345800.0
2011-01-05 11:00:00,7.89,7.91,7.87,7.91,499100.0,6.7479,6.765,6.7308,6.765,499100.0
2011-01-05 11:30:00,7.91,7.97,7.9,7.95,1038300.0,6.765,6.8163,6.7564,6.7992,1038300.0
2011-01-05 12:00:00,7.95,7.96,7.93,7.96,426700.0,6.7992,6.8078,6.7821,6.8078,426700.0
2011-01-05 12:30:00,7.96,7.97,7.93,7.96,672000.0,6.8078,6.8163,6.7821,6.8078,672000.0
2011-01-05 13:00:00,7.96,7.99,7.94,7.98,906600.0,6.8078,6.8334,6.7907,6.8249,906600.0
2011-01-05 13:30:00,7.99,7.99,7.96,7.98,600100.0,6.8334,6.8334,6.8078,6.8249,600100.0
2011-01-05 14:00:00,7.97,7.99,7.97,7.99,176400.0,6.8163,6.8334,6.8163,6.8334,176400.0
2011-01-05 14:30:00,7.98,7.99,7.98,7.98,167800.0,6.8249,6.8334,6.8249,6.8249,167800.0
2011-01-05 15:00:00,7.98,7.99,7.97,7.97,310300.0,6.8249,6.8334,6.8163,6.8163,310300.0
2011-01-05 15:30:00,7.97,7.98,7.94,7.98,1770800.0,6.8163,6.8249,6.7907,6.8249,1770800.0
2011-01-06 09:30:00,8.01,8.12,7.97,8.09,1846800.0,6.8505,6.9446,6.8163,6.9189,1846800.0
2011-01-06 10:00:00,8.1,8.23,8.1,8.23,1103900.0,6.9275,7.0387,6.9275,7.0387,1103900.0
2011-01-06 10:30:00,8.23,8.27,8.19,8.2,1063600.0,7.0387,7.0729,7.0045,7.013,1063600.0
2011-01-06 11:00:00,8.2,8.2,8.07,8.08,627600.0,7.013,7.013,6.9018,6.9104,627600.0
2011-01-06 11:30:00,8.08,8.17,8.08,8.17,436800.0,6.9104,6.9874,6.9104,6.9874,436800.0
2011-01-06 12:00:00,8.16,8.18,8.13,8.15,423300.0,6.9788,6.9959,6.9531,6.9703,423300.0
2011-01-06 12:30:00,8.14,8.2,8.11,8.19,325800.0,6.9617,7.013,6.936,7.0045,325800.0
2011-01-06 13:00:00,8.18,8.19,8.13,8.14,279800.0,6.9959,7.0045,6.9531,6.9617,279800.0
2011-01-06 13:30:00,8.14,8.21,8.14,8.2,485300.0,6.9617,7.0216,6.9617,7.013,485300.0
2011-01-06 14:00:00,8.2,8.28,8.2,8.21,814100.0,7.013,7.0814,7.013,7.0216,814100.0
2011-01-06 14:30:00,8.21,8.22,8.12,8.15,537900.0,7.0216,7.0301,6.9446,6.9703,537900.0
2011-01-06 15:00:00,8.15,8.18,8.14,8.17,452600.0,6.9703,6.9959,6.9617,6.9874,452600.0
2011-01-06 15:30:00,8.17,8.26,8.17,8.25,1758400.0,6.9874,7.0643,6.9874,7.0558,1758400.0
2011-01-07 09:30:00,8.29,8.41,8.19,8.26,1824400.0,7.09,7.1926,7.0045,7.0643,1824400.0
2011-01-07 10:00:00,8.27,8.47,8.26,8.43,2244000.0,7.0729,7.2439,7.0643,7.2097,2244000.0
2011-01-07 10:30:00,8.43,8.49,8.41,8.43,1123200.0,7.2097,7.261,7.1926,7.2097,1123200.0
2011-01-07 11:00:00,8.43,8.45,8.35,8.35,1156500.0,7.2097,7.2268,7.1413,7.1413,1156500.0
2011-01-07 11:30:00,8.35,8.42,8.33,8.4,949900.0,7.1413,7.2012,7.1242,7.1841,949900.0
2011-01-07 12:00:00,8.39,8.46,8.39,8.42,771700.0,7.1755,7.2354,7.1755,7.2012,771700.0
2011-01-07 12:30:00,8.42,8.43,8.36,8.4,1394100.0,7.2012,7.2097,7.1499,7.1841,1394100.0
2011-01-07 13:00:00,8.39,8.47,8.38,8.45,1323900.0,7.1755,7.2439,7.167,7.2268,1323900.0
2011-01-07 13:30:00,8.46,8.5,8.44,8.47,1044800.0,7.2354,7.2696,7.2183,7.2439,1044800.0
2011-01-07 14:00:00,8.46,8.52,8.46,8.52,719000.0,7.2354,7.2867,7.2354,7.2867,719000.0
2011-01-07 14:30:00,8.52,8.52,8.49,8.51,627000.0,7.2867,7.2867,7.261,7.2781,627000.0
2011-01-07 15:00:00,8.51,8.54,8.5,8.52,1005500.0,7.2781,7.3038,7.2696,7.2867,1005500.0
2011-01-07 15:30:00,8.52,8.63,8.52,8.62,4142000.0,7.2867,7.3808,7.2867,7.3722,4142000.0
2011-01-10 09:30:00,8.5,8.53,8.22,8.24,1764800.0,7.2696,7.2952,7.0301,7.0472,1764800.0
2011-01-10 10:00:00,8.23,8.31,8.2,8.29,1405600.0,7.0387,7.1071,7.013,7.09,1405600.0
2011-01-10 10:30:00,8.28,8.3,8.16,8.19,1061500.0,7.0814,7.0985,6.9788,7.0045,1061500.0
2011-01-10 11:00:00,8.18,8.23,8.16,8.21,1065000.0,6.9959,7.0387,6.9788,7.0216,1065000.0
2011-01-10 11:30:00,8.21,8.23,8.17,8.22,446700.0,7.0216,7.0387,6.9874,7.0301,446700.0
2011-01-10 12:00:00,8.22,8.26,8.2,8.24,578700.0,7.0301,7.0643,7.013,7.0472,578700.0
2011-01-10 12:30:00,8.25,8.26,8.22,8.22,233400.0,7.0558,7.0643,7.0301,7.0301,233400.0
2011-01-10 13:00:00,8.22,8.25,8.22,8.24,266200.0,7.0301,7.0558,7.0301,7.0472,266200.0
2011-01-10 13:30:00,8.24,8.26,8.23,8.24,348600.0,7.0472,7.0643,7.0387,7.0472,348600.0
2011-01-10 14:00:00,8.25,8.26,8.22,8.26,281100.0,7.0558,7.0643,7.0301,7.0643,281100.0
2011-01-10 14:30:00,8.26,8.29,8.25,8.29,578500.0,7.0643,7.09,7.0558,7.09,578500.0
2011-01-10 15:00:00,8.29,8.29,8.24,8.25,510600.0,7.09,7.09,7.0472,7.0558,510600.0
2011-01-10 15:30:00,8.24,8.24,8.17,8.19,1720200.0,7.0472,7.0472,6.9874,7.0045,1720200.0
2011-01-11 09:30:00,8.34,8.53,8.26,8.27,1903300.0,7.1328,7.2952,7.0643,7.0729,1903300.0
2011-01-11 10:00:00,8.26,8.35,8.25,8.34,1254800.0,7.0643,7.1413,7.0558,7.1328,1254800.0
2011-01-11 10:30:00,8.34,8.35,8.24,8.25,1156400.0,7.1328,7.1413,7.0472,7.0558,1156400.0
2011-01-11 11:00:00,8.26,8.3,8.24,8.29,613700.0,7.0643,7.0985,7.0472,7.09,613700.0
2011-01-11 11:30:00,8.3,8.33,8.26,8.31,731500.0,7.0985,7.1242,7.0643,7.1071,731500.0
2011-01-11 12:00:00,8.32,8.4,8.31,8.33,754300.0,7.1156,7.1841,7.1071,7.1242,754300.0
2011-01-11 12:30:00,8.32,8.38,8.32,8.35,384600.0,7.1156,7.167,7.1156,7.1413,384600.0
2011-01-11 13:00:00,8.35,8.35,8.25,8.28,632600.0,7.1413,7.1413,7.0558,7.0814,632600.0
2011-01-11 13:30:00,8.27,8.3,8.22,8.22,598600.0,7.0729,7.0985,7.0301,7.0301,598600.0
2011-01-11 14:00:00,8.22,8.32,8.22,8.31,706900.0,7.0301,7.1156,7.0301,7.1071,706900.0
2011-01-11 14:30:00,8.31,8.32,8.24,8.26,692400.0,7.1071,7.1156,7.0472,7.0643,692400.0
2011-01-11 15:00:00,8.26,8.28,8.24,8.26,287100.0,7.0643,7.0814,7.0472,7.0643,287100.0
2011-01-11 15:30:00,8.26,8.29,8.25,8.28,764800.0,7.0643,7.09,7.0558,7.0814,764800.0
2011-01-12 09:30:00,8.36,8.38,8.28,8.35,806500.0,7.1499,7.167,7.0814,7.1413,806500.0
2011-01-12 10:00:00,8.36,8.42,8.34,8.39,1319000.0,7.1499,7.2012,7.1328,7.1755,1319000.0
2011-01-12 10:30:00,8.38,8.42,8.38,8.41,296300.0,7.167,7.2012,7.167,7.1926,296300.0
2011-01-12 11:00:00,8.41,8.44,8.4,8.41,497700.0,7.1926,7.2183,7.1841,7.1926,497700.0
2011-01-12 11:30:00,8.41,8.41,8.4,8.4,114600.0,7.1926,7.1926,7.1841,7.1841,114600.0
2011-01-12 12:00:00,8.4,8.41,8.37,8.37,293200.0,7.1841,7.1926,7.1584,7.1584,293200.0
2011-01-12 12:30:00,8.37,8.4,8.37,8.4,289900.0,7.1584,7.1841,7.1584,7.1841,289900.0
2011-01-12 13:00:00,8.4,8.4,8.39,8.4,217200.0,7.1841,7.1841,7.1755,7.1841,217200.0
2011-01-12 13:30:00,8.39,8.41,8.39,8.39,364100.0,7.1755,7.1926,7.1755,7.1755,364100.0
2011-01-12 14:00:00,8.39,8.39,8.36,8.37,180400.0,7.1755,7.1755,7.1499,7.1584,180400.0
2011-01-12 14:30:00,8.37,8.39,8.37,8.39,203400.0,7.1584,7.1755,7.1584,7.1755,203400.0
2011-01-12 15:00:00,8.39,8.39,8.35,8.36,336300.0,7.1755,7.1755,7.1413,7.1499,336300.0
2011-01-12 15:30:00,8.37,8.42,8.36,8.41,889400.0,7.1584,7.2012,7.1499,7.1926,889400.0
2011-01-13 09:30:00,8.4,8.42,8.32,8.4,430800.0,7.1841,7.2012,7.1156,7.1841,430800.0
2011-01-13 10:00:00,8.39,8.4,8.34,8.36,386400.0,7.1755,7.1841,7.1328,7.1499,386400.0
2011-01-13 10:30:00,8.37,8.37,8.34,8.36,223500.0,7.1584,7.1584,7.1328,7.1499,223500.0
2011-01-13 11:00:00,8.36,8.39,8.35,8.37,258200.0,7.1499,7.1755,7.1413,7.1584,258200.0
2011-01-13 11:30:00,8.37,8.4,8.37,8.39,229300.0,7.1584,7.1841,7.1584,7.1755,229300.0
2011-01-13 12:00:00,8.39,8.39,8.38,8.39,89300.0,7.1755,7.1755,7.167,7.1755,89300.0
2011-01-13 12:30:00,8.39,8.39,8.35,8.37,122800.0,7.1755,7.1755,7.1413,7.1584,122800.0
2011-01-13 13:00:00,8.36,8.38,8.35,8.38,142800.0,7.1499,7.167,7.1413,7.167,142800.0
2011-01-13 13:30:00,8.38,8.38,8.34,8.35,95300.0,7.167,7.167,7.1328,7.1413,95300.0
2011-01-13 14:00:00,8.35,8.35,8.3,8.31,212500.0,7.1413,7.1413,7.0985,7.1071,212500.0
2011-01-13 14:30:00,8.32,8.33,8.29,8.3,232500.0,7.1156,7.1242,7.09,7.0985,232500.0
2011-01-13 15:00:00,8.29,8.33,8.29,8.32,221100.0,7.09,7.1242,7.09,7.1156,221100.0
2011-01-13 15:30:00,8.31,8.37,8.29,8.35,816900.0,7.1071,7.1584,7.09,7.1413,816900.0
2011-01-14 09:30:00,8.36,8.45,8.32,8.43,614700.0,7.1499,7.2268,7.1156,7.2097,614700.0
2011-01-14 10:00:00,8.44,8.45,8.37,8.43,496100.0,7.2183,7.2268,7.1584,7.2097,496100.0
2011-01-14 10:30:00,8.44,8.53,8.41,8.5,526900.0,7.2183,7.2952,7.1926,7.2696,526900.0
2011-01-14 11:00:00,8.51,8.59,8.5,8.58,668000.0,7.2781,7.3466,7.2696,7.338,668000.0
2011-01-14 11:30:00,8.57,8.59,8.56,8.59,286100.0,7.3295,7.3466,7.3209,7.3466,286100.0
2011-01-14 12:00:00,8.58,8.61,8.54,8.55,799800.0,7.338,7.3637,7.3038,7.3124,799800.0
2011-01-14 12:30:00,8.54,8.61,8.54,8.61,258100.0,7.3038,7.3637,7.3038,7.3637,258100.0
2011-01-14 13:00:00,8.61,8.63,8.6,8.62,229900.0,7.3637,7.3808,7.3551,7.3722,229900.0
2011-01-14 13:30:00,8.62,8.65,8.62,8.65,309700.0,7.3722,7.3979,7.3722,7.3979,309700.0
2011-01-14 14:00:00,8.65,8.66,8.64,8.64,317300.0,7.3979,7.4064,7.3893,7.3893,317300.0
2011-01-14 14:30:00,8.65,8.65,8.63,8.65,245800.0,7.3979,7.3979,7.3808,7.3979,245800.0
2011-01-14 15:00:00,8.65,8.65,8.6,8.64,627500.0,7.3979,7.3979,7.3551,7.3893,627500.0
2011-01-14 15:30:00,8.65,8.69,8.64,8.68,1243500.0,7.3979,7.4321,7.3893,7.4235,1243500.0
2011-01-18 09:30:00,8.58,8.69,8.54,8.69,1131000.0,7.338,7.4321,7.3038,7.4321,1131000.0
2011-01-18 10:00:00,8.68,8.69,8.58,8.6,863800.0,7.4235,7.4321,7.338,7.3551,863800.0
2011-01-18 10:30:00,8.6,8.6,8.52,8.54,529500.0,7.3551,7.3551,7.2867,7.3038,529500.0
2011-01-18 11:00:00,8.55,8.58,8.54,8.58,265800.0,7.3124,7.338,7.3038,7.338,265800.0
2011-01-18 11:30:00,8.57,8.58,8.53,8.53,205100.0,7.3295,7.338,7.2952,7.2952,205100.0
2011-01-18 12:00:00,8.53,8.54,8.49,8.5,273700.0,7.2952,7.3038,7.261,7.2696,273700.0
2011-01-18 12:30:00,8.5,8.51,8.49,8.51,169600.0,7.2696,7.2781,7.261,7.2781,169600.0
2011-01-18 13:00:00,8.5,8.53,8.49,8.49,340100.0,7.2696,7.2952,7.261,7.261,340100.0
2011-01-18 13:30:00,8.5,8.56,8.49,8.54,292500.0,7.2696,7.3209,7.261,7.3038,292500.0
2011-01-18 14:00:00,8.54,8.56,8.53,8.53,277500.0,7.3038,7.3209,7.2952,7.2952,277500.0
2011-01-18 14:30:00,8.53,8.55,8.53,8.54,191000.0,7.2952,7.3124,7.2952,7.3038,191000.0
2011-01-18 15:00:00,8.54,8.55,8.52,8.53,445400.0,7.3038,7.3124,7.2867,7.2952,445400.0
2011-01-18 15:30:00,8.52,8.55,8.51,8.54,920000.0,7.2867,7.3124,7.2781,7.3038,920000.0
2011-01-19 09:30:00,8.52,8.57,8.43,8.44,1331400.0,7.2867,7.3295,7.2097,7.2183,1331400.0
2011-01-19 10:00:00,8.44,8.45,8.38,8.38,822700.0,7.2183,7.2268,7.167,7.167,822700.0
2011-01-19 10:30:00,8.39,8.39,8.34,8.36,578700.0,7.1755,7.1755,7.1328,7.1499,578700.0
2011-01-19 11:00:00,8.36,8.36,8.32,8.32,414400.0,7.1499,7.1499,7.1156,7.1156,414400.0
2011-01-19 11:30:00,8.32,8.37,8.32,8.36,629900.0,7.1156,7.1584,7.1156,7.1499,629900.0
2011-01-19 12:00:00,8.37,8.4,8.36,8.39,325400.0,7.1584,7.1841,7.1499,7.1755,325400.0
2011-01-19 12:30:00,8.39,8.4,8.35,8.38,399200.0,7.1755,7.1841,7.1413,7.167,399200.0
2011-01-19 13:00:00,8.38,8.4,8.37,8.39,320500.0,7.167,7.1841,7.1584,7.1755,320500.0
2011-01-19 13:30:00,8.38,8.39,8.3,8.31,312800.0,7.167,7.1755,7.0985,7.1071,312800.0
2011-01-19 14:00:00,8.32,8.34,8.3,8.32,243200.0,7.1156,7.1328,7.0985,7.1156,243200.0
2011-01-19 14:30:00,8.31,8.32,8.25,8.26,461000.0,7.1071,7.1156,7.0558,7.0643,461000.0
2011-01-19 15:00:00,8.26,8.28,8.24,8.26,540700.0,7.0643,7.0814,7.0472,7.0643,540700.0
2011-01-19 15:30:00,8.25,8.27,8.23,8.26,960400.0,7.0558,7.0729,7.0387,7.0643,960400.0
2011-01-20 09:30:00,8.23,8.41,8.17,8.3,921000.0,7.0387,7.1926,6.9874,7.0985,921000.0
2011-01-20 10:00:00,8.29,8.5,8.29,8.3,1281100.0,7.09,7.2696,7.09,7.0985,1281100.0
2011-01-20 10:30:00,8.29,8.4,8.27,8.38,810100.0,7.09,7.1841,7.0729,7.167,810100.0
2011-01-20 11:00:00,8.38,8.47,8.34,8.41,1003900.0,7.167,7.2439,7.1328,7.1926,1003900.0
2011-01-20 11:30:00,8.41,8.45,8.4,8.43,329200.0,7.1926,7.2268,7.1841,7.2097,329200.0
2011-01-20 12:00:00,8.43,8.49,8.43,8.44,484700.0,7.2097,7.261,7.2097,7.2183,484700.0
2011-01-20 12:30:00,8.44,8.5,8.42,8.42,384300.0,7.2183,7.2696,7.2012,7.2012,384300.0
2011-01-20 13:00:00,8.43,8.44,8.33,8.34,456100.0,7.2097,7.2183,7.1242,7.1328,456100.0
2011-01-20 13:30:00,8.33,8.43,8.32,8.42,335400.0,7.1242,7.2097,7.1156,7.2012,335400.0
2011-01-20 14:00:00,8.42,8.48,8.41,8.43,400500.0,7.2012,7.2525,7.1926,7.2097,400500.0
2011-01-20 14:30:00,8.43,8.45,8.4,8.41,234300.0,7.2097,7.2268,7.1841,7.1926,234300.0
2011-01-20 15:00:00,8.42,8.44,8.39,8.4,381900.0,7.2012,7.2183,7.1755,7.1841,381900.0
2011-01-20 15:30:00,8.41,8.41,8.36,8.39,771100.0,7.1926,7.1926,7.1499,7.1755,771100.0
2011-01-21 09:30:00,8.47,8.51,8.38,8.47,917100.0,7.2439,7.2781,7.167,7.2439,917100.0
2011-01-21 10:00:00,8.47,8.5,8.38,8.4,1218100.0,7.2439,7.2696,7.167,7.1841,1218100.0
2011-01-21 10:30:00,8.4,8.41,8.34,8.36,419000.0,7.1841,7.1926,7.1328,7.1499,419000.0
2011-01-21 11:00:00,8.35,8.35,8.29,8.29,407400.0,7.1413,7.1413,7.09,7.09,407400.0
2011-01-21 11:30:00,8.3,8.3,8.25,8.26,423600.0,7.0985,7.0985,7.0558,7.0643,423600.0
2011-01-21 12:00:00,8.25,8.29,8.25,8.27,320300.0,7.0558,7.09,7.0558,7.0729,320300.0
2011-01-21 12:30:00,8.27,8.28,8.25,8.26,377900.0,7.0729,7.0814,7.0558,7.0643,377900.0
2011-01-21 13:00:00,8.27,8.31,8.26,8.3,221300.0,7.0729,7.1071,7.0643,7.0985,221300.0
2011-01-21 13:30:00,8.31,8.33,8.27,8.32,250600.0,7.1071,7.1242,7.0729,7.1156,250600.0
2011-01-21 14:00:00,8.31,8.32,8.28,8.28,144900.0,7.1071,7.1156,7.0814,7.0814,144900.0
2011-01-21 14:30:00,8.29,8.32,8.28,8.31,265400.0,7.09,7.1156,7.0814,7.1071,265400.0
2011-01-21 15:00:00,8.32,8.32,8.29,8.31,342100.0,7.1156,7.1156,7.09,7.1071,342100.0
2011-01-21 15:30:00,8.31,8.32,8.24,8.25,827100.0,7.1071,7.1156,7.0472,7.0558,827100.0
2011-01-24 09:30:00,8.24,8.38,8.23,8.34,504600.0,7.0472,7.167,7.0387,7.1328,504600.0
2011-01-24 10:00:00,8.34,8.4,8.31,8.31,352900.0,7.1328,7.1841,7.1071,7.1071,352900.0
2011-01-24 10:30:00,8.31,8.32,8.27,8.28,432700.0,7.1071,7.1156,7.0729,7.0814,432700.0
2011-01-24 11:00:00,8.28,8.3,8.27,8.3,650800.0,7.0814,7.0985,7.0729,7.0985,650800.0
2011-01-24 11:30:00,8.29,8.35,8.28,8.34,411600.0,7.09,7.1413,7.0814,7.1328,411600.0
2011-01-24 12:00:00,8.34,8.38,8.34,8.37,211600.0,7.1328,7.167,7.1328,7.1584,211600.0
2011-01-24 12:30:00,8.37,8.39,8.33,8.34,204400.0,7.1584,7.1755,7.1242,7.1328,204400.0
2011-01-24 13:00:00,8.34,8.34,8.31,8.33,284900.0,7.1328,7.1328,7.1071,7.1242,284900.0
2011-01-24 13:30:00,8.33,8.34,8.31,8.33,171800.0,7.1242,7.1328,7.1071,7.1242,171800.0
2011-01-24 14:00:00,8.34,8.35,8.32,8.35,229700.0,7.1328,7.1413,7.1156,7.1413,229700.0
2011-01-24 14:30:00,8.34,8.38,8.34,8.38,257400.0,7.1328,7.167,7.1328,7.167,257400.0
2011-01-24 15:00:00,8.37,8.41,8.37,8.39,250400.0,7.1584,7.1926,7.1584,7.1755,250400.0
2011-01-24 15:30:00,8.4,8.43,8.4,8.42,566200.0,7.1841,7.2097,7.1841,7.2012,566200.0
2011-01-25 09:30:00,8.37,8.54,8.35,8.54,607800.0,7.1584,7.3038,7.1413,7.3038,607800.0
2011-01-25 10:00:00,8.54,8.56,8.3,8.32,952300.0,7.3038,7.3209,7.0985,7.1156,952300.0
2011-01-25 10:30:00,8.32,8.4,8.31,8.38,190300.0,7.1156,7.1841,7.1071,7.167,190300.0
2011-01-25 11:00:00,8.38,8.39,8.27,8.27,329200.0,7.167,7.1755,7.0729,7.0729,329200.0
2011-01-25 11:30:00,8.27,8.31,8.26,8.31,245400.0,7.0729,7.1071,7.0643,7.1071,245400.0
2011-01-25 12:00:00,8.31,8.36,8.3,8.32,299200.0,7.1071,7.1499,7.0985,7.1156,299200.0
2011-01-25 12:30:00,8.32,8.35,8.27,8.27,229300.0,7.1156,7.1413,7.0729,7.0729,229300.0
2011-01-25 13:00:00,8.27,8.29,8.27,8.27,95900.0,7.0729,7.09,7.0729,7.0729,95900.0
2011-01-25 13:30:00,8.27,8.29,8.26,8.28,180300.0,7.0729,7.09,7.0643,7.0814,180300.0
2011-01-25 14:00:00,8.27,8.27,8.23,8.24,266300.0,7.0729,7.0729,7.0387,7.0472,266300.0
2011-01-25 14:30:00,8.24,8.25,8.19,8.19,364300.0,7.0472,7.0558,7.0045,7.0045,364300.0
2011-01-25 15:00:00,8.19,8.27,8.16,8.25,1012900.0,7.0045,7.0729,6.9788,7.0558,1012900.0
2011-01-25 15:30:00,8.26,8.33,8.25,8.33,837800.0,7.0643,7.1242,7.0558,7.1242,837800.0
2011-01-26 09:30:00,8.39,8.4,8.21,8.31,619200.0,7.1755,7.1841,7.0216,7.1071,619200.0
2011-01-26 10:00:00,8.3,8.58,8.3,8.55,2010400.0,7.0985,7.338,7.0985,7.3124,2010400.0
2011-01-26 10:30:00,8.55,8.58,8.55,8.57,1311400.0,7.3124,7.338,7.3124,7.3295,1311400.0
2011-01-26 11:00:00,8.58,8.58,8.47,8.47,706000.0,7.338,7.338,7.2439,7.2439,706000.0
2011-01-26 11:30:00,8.48,8.52,8.42,8.42,489100.0,7.2525,7.2867,7.2012,7.2012,489100.0
2011-01-26 12:00:00,8.42,8.44,8.4,8.4,356400.0,7.2012,7.2183,7.1841,7.1841,356400.0
2011-01-26 12:30:00,8.4,8.44,8.38,8.43,631400.0,7.1841,7.2183,7.167,7.2097,631400.0
2011-01-26 13:00:00,8.43,8.44,8.39,8.41,415000.0,7.2097,7.2183,7.1755,7.1926,415000.0
2011-01-26 13:30:00,8.4,8.44,8.4,8.4,330700.0,7.1841,7.2183,7.1841,7.1841,330700.0
2011-01-26 14:00:00,8.4,8.44,8.39,8.41,486900.0,7.1841,7.2183,7.1755,7.1926,486900.0
2011-01-26 14:30:00,8.41,8.43,8.39,8.42,535700.0,7.1926,7.2097,7.1755,7.2012,535700.0
2011-01-26 15:00:00,8.42,8.44,8.41,8.43,344000.0,7.2012,7.2183,7.1926,7.2097,344000.0
2011-01-26 15:30:00,8.43,8.44,8.41,8.42,948300.0,7.2097,7.2183,7.1926,7.2012,948300.0
2011-01-27 09:30:00,8.38,8.47,8.26,8.43,696100.0,7.167,7.2439,7.0643,7.2097,696100.0
2011-01-27 10:00:00,8.43,8.48,8.35,8.35,927300.0,7.2097,7.2525,7.1413,7.1413,927300.0
2011-01-27 10:30:00,8.35,8.36,8.21,8.23,825800.0,7.1413,7.1499,7.0216,7.0387,825800.0
2011-01-27 11:00:00,8.23,8.23,8.07,8.07,1737100.0,7.0387,7.0387,6.9018,6.9018,1737100.0
2011-01-27 11:30:00,8.07,8.2,8.07,8.19,1401900.0,6.9018,7.013,6.9018,7.0045,1401900.0
2011-01-27 12:00:00,8.19,8.22,8.17,8.17,649400.0,7.0045,7.0301,6.9874,6.9874,649400.0
2011-01-27 12:30:00,8.17,8.18,8.14,8.16,647300.0,6.9874,6.9959,6.9617,6.9788,647300.0
2011-01-27 13:00:00,8.15,8.18,8.15,8.18,548600.0,6.9703,6.9959,6.9703,6.9959,548600.0
2011-01-27 13:30:00,8.18,8.2,8.17,8.19,353100.0,6.9959,7.013,6.9874,7.0045,353100.0
2011-01-27 14:00:00,8.19,8.23,8.19,8.2,1223000.0,7.0045,7.0387,7.0045,7.013,1223000.0
2011-01-27 14:30:00,8.2,8.23,8.19,8.23,457300.0,7.013,7.0387,7.0045,7.0387,457300.0
2011-01-27 15:00:00,8.23,8.26,8.17,8.24,1039000.0,7.0387,7.0643,6.9874,7.0472,1039000.0
2011-01-27 15:30:00,8.24,8.26,8.22,8.23,1128700.0,7.0472,7.0643,7.0301,7.0387,1128700.0
2011-01-28 09:30:00,8.27,8.32,8.2,8.24,734300.0,7.0729,7.1156,7.013,7.0472,734300.0
2011-01-28 10:00:00,8.24,8.25,8.15,8.16,731000.0,7.0472,7.0558,6.9703,6.9788,731000.0
2011-01-28 10:30:00,8.16,8.21,8.15,8.18,628900.0,6.9788,7.0216,6.9703,6.9959,628900.0
2011-01-28 11:00:00,8.17,8.22,8.16,8.2,759500.0,6.9874,7.0301,6.9788,7.013,759500.0
2011-01-28 11:30:00,8.2,8.2,8.13,8.15,311400.0,7.013,7.013,6.9531,6.9703,311400.0
2011-01-28 12:00:00,8.15,8.16,8.11,8.13,362900.0,6.9703,6.9788,6.936,6.9531,362900.0
2011-01-28 12:30:00,8.13,8.19,8.13,8.17,521100.0,6.9531,7.0045,6.9531,6.9874,521100.0
2011-01-28 13:00:00,8.17,8.18,8.11,8.12,433600.0,6.9874,6.9959,6.936,6.9446,433600.0
2011-01-28 13:30:00,8.12,8.17,8.12,8.17,513000.0,6.9446,6.9874,6.9446,6.9874,513000.0
2011-01-28 14:00:00,8.16,8.19,8.14,8.16,302500.0,6.9788,7.0045,6.9617,6.9788,302500.0
2011-01-28 14:30:00,8.16,8.19,8.14,8.16,378500.0,6.9788,7.0045,6.9617,6.9788,378500.0
2011-01-28 15:00:00,8.15,8.15,8.09,8.1,423600.0,6.9703,6.9703,6.9189,6.9275,423600.0
2011-01-28 15:30:00,8.09,8.11,8.06,8.08,1403500.0,6.9189,6.936,6.8933,6.9104,1403500.0
2011-01-31 09:30:00,8.11,8.2,8.03,8.06,914900.0,6.936,7.013,6.8676,6.8933,914900.0
2011-01-31 10:00:00,8.06,8.1,8.0,8.0,1197800.0,6.8933,6.9275,6.842,6.842,1197800.0
2011-01-31 10:30:00,8.0,8.01,7.93,7.94,1531100.0,6.842,6.8505,6.7821,6.7907,1531100.0
2011-01-31 11:00:00,7.94,7.95,7.86,7.86,709300.0,6.7907,6.7992,6.7222,6.7222,709300.0
2011-01-31 11:30:00,7.86,7.91,7.86,7.9,746400.0,6.7222,6.765,6.7222,6.7564,746400.0
2011-01-31 12:00:00,7.91,7.99,7.9,7.99,419500.0,6.765,6.8334,6.7564,6.8334,419500.0
2011-01-31 12:30:00,7.99,7.99,7.94,7.95,301300.0,6.8334,6.8334,6.7907,6.7992,301300.0
2011-01-31 13:00:00,7.96,8.01,7.95,7.99,366700.0,6.8078,6.8505,6.7992,6.8334,366700.0
2011-01-31 13:30:00,7.99,7.99,7.94,7.98,315000.0,6.8334,6.8334,6.7907,6.8249,315000.0
2011-01-31 14:00:00,7.99,8.02,7.92,7.94,787400.0,6.8334,6.8591,6.7735,6.7907,787400.0
2011-01-31 14:30:00,7.94,7.94,7.9,7.94,309400.0,6.7907,6.7907,6.7564,6.7907,309400.0
2011-01-31 15:00:00,7.93,7.94,7.92,7.92,275100.0,6.7821,6.7907,6.7735,6.7735,275100.0
2011-01-31 15:30:00,7.93,7.94,7.88,7.88,1428800.0,6.7821,6.7907,6.7393,6.7393,1428800.0
2011-02-01 09:30:00,7.98,8.13,7.98,8.11,676900.0,6.8249,6.9531,6.8249,6.936,676900.0
2011-02-01 10:00:00,8.11,8.13,8.04,8.06,609100.0,6.936,6.9531,6.8762,6.8933,609100.0
2011-02-01 10:30:00,8.06,8.11,8.05,8.06,537500.0,6.8933,6.936,6.8847,6.8933,537500.0
2011-02-01 11:00:00,8.06,8.09,8.02,8.05,550200.0,6.8933,6.9189,6.8591,6.8847,550200.0
2011-02-01 11:30:00,8.05,8.1,8.03,8.07,250200.0,6.8847,6.9275,6.8676,6.9018,250200.0
2011-02-01 12:00:00,8.08,8.1,8.07,8.08,226700.0,6.9104,6.9275,6.9018,6.9104,226700.0
2011-02-01 12:30:00,8.07,8.1,8.05,8.1,360800.0,6.9018,6.9275,6.8847,6.9275,360800.0
2011-02-01 13:00:00,8.1,8.13,8.1,8.13,186900.0,6.9275,6.9531,6.9275,6.9531,186900.0
2011-02-01 13:30:00,8.12,8.13,8.1,8.1,200600.0,6.9446,6.9531,6.9275,6.9275,200600.0
2011-02-01 14:00:00,8.1,8.13,8.1,8.1,192900.0,6.9275,6.9531,6.9275,6.9275,192900.0
2011-02-01 14:30:00,8.1,8.13,8.08,8.12,299400.0,6.9275,6.9531,6.9104,6.9446,299400.0
2011-02-01 15:00:00,8.13,8.13,8.1,8.11,413900.0,6.9531,6.9531,6.9275,6.936,413900.0
2011-02-01 15:30:00,8.11,8.12,8.06,8.09,595700.0,6.936,6.9446,6.8933,6.9189,595700.0
2011-02-02 09:30:00,8.04,8.06,7.99,7.99,465500.0,6.8762,6.8933,6.8334,6.8334,465500.0
2011-02-02 10:00:00,8.0,8.01,7.95,7.99,614700.0,6.842,6.8505,6.7992,6.8334,614700.0
2011-02-02 10:30:00,7.98,8.01,7.95,7.97,701300.0,6.8249,6.8505,6.7992,6.8163,701300.0
2011-02-02 11:00:00,7.97,7.97,7.91,7.92,273200.0,6.8163,6.8163,6.765,6.7735,273200.0
2011-02-02 11:30:00,7.91,7.92,7.87,7.89,850000.0,6.765,6.7735,6.7308,6.7479,850000.0
2011-02-02 12:00:00,7.88,7.89,7.83,7.84,845800.0,6.7393,6.7479,6.6966,6.7051,845800.0
2011-02-02 12:30:00,7.85,7.89,7.85,7.89,160300.0,6.7137,6.7479,6.7137,6.7479,160300.0
2011-02-02 13:00:00,7.89,7.91,7.88,7.91,171700.0,6.7479,6.765,6.7393,6.765,171700.0
2011-02-02 13:30:00,7.91,7.96,7.89,7.92,1126400.0,6.765,6.8078,6.7479,6.7735,1126400.0
2011-02-02 14:00:00,7.92,7.94,7.88,7.93,211600.0,6.7735,6.7907,6.7393,6.7821,211600.0
2011-02-02 14:30:00,7.92,7.94,7.91,7.93,142000.0,6.7735,6.7907,6.765,6.7821,142000.0
2011-02-02 15:00:00,7.93,7.96,7.92,7.95,236600.0,6.7821,6.8078,6.7735,6.7992,236600.0
2011-02-02 15:30:00,7.94,7.95,7.91,7.91,715400.0,6.7907,6.7992,6.765,6.765,715400.0
2011-02-03 09:30:00,7.76,7.79,7.66,7.68,1738000.0,6.6367,6.6624,6.5512,6.5683,1738000.0
2011-02-03 10:00:00,7.68,7.7,7.61,7.66,1205600.0,6.5683,6.5854,6.5084,6.5512,1205600.0
2011-02-03 10:30:00,7.66,7.73,7.65,7.66,751600.0,6.5512,6.6111,6.5426,6.5512,751600.0
2011-02-03 11:00:00,7.66,7.68,7.64,7.67,519000.0,6.5512,6.5683,6.5341,6.5597,519000.0
2011-02-03 11:30:00,7.67,7.68,7.66,7.66,486600.0,6.5597,6.5683,6.5512,6.5512,486600.0
2011-02-03 12:00:00,7.67,7.69,7.65,7.69,257600.0,6.5597,6.5768,6.5426,6.5768,257600.0
2011-02-03 12:30:00,7.69,7.73,7.68,7.71,351900.0,6.5768,6.6111,6.5683,6.5939,351900.0
2011-02-03 13:00:00,7.71,7.71,7.68,7.7,482600.0,6.5939,6.5939,6.5683,6.5854,482600.0
2011-02-03 13:30:00,7.69,7.71,7.68,7.71,293100.0,6.5768,6.5939,6.5683,6.5939,293100.0
2011-02-03 14:00:00,7.71,7.72,7.67,7.69,541100.0,6.5939,6.6025,6.5597,6.5768,541100.0
2011-02-03 14:30:00,7.69,7.74,7.69,7.72,503300.0,6.5768,6.6196,6.5768,6.6025,503300.0
2011-02-03 15:00:00,7.72,7.74,7.68,7.69,690500.0,6.6025,6.6196,6.5683,6.5768,690500.0
2011-02-03 15:30:00,7.68,7.7,7.52,7.53,4626300.0,6.5683,6.5854,6.4314,6.44,4626300.0
2011-02-04 09:30:00,7.72,7.8,7.58,7.72,2284900.0,6.6025,6.6709,6.4828,6.6025,2284900.0
2011-02-04 10:00:00,7.72,7.84,7.71,7.79,1346200.0,6.6025,6.7051,6.5939,6.6624,1346200.0
2011-02-04 10:30:00,7.79,7.79,7.61,7.62,2265800.0,6.6624,6.6624,6.5084,6.517,2265800.0
2011-02-04 11:00:00,7.62,7.63,7.57,7.62,566600.0,6.517,6.5255,6.4742,6.517,566600.0
2011-02-04 11:30:00,7.62,7.62,7.57,7.59,389600.0,6.517,6.517,6.4742,6.4913,389600.0
2011-02-04 12:00:00,7.58,7.6,7.58,7.59,533700.0,6.4828,6.4999,6.4828,6.4913,533700.0
2011-02-04 12:30:00,7.59,7.6,7.53,7.58,936800.0,6.4913,6.4999,6.44,6.4828,936800.0
2011-02-04 13:00:00,7.57,7.6,7.49,7.59,1289100.0,6.4742,6.4999,6.4058,6.4913,1289100.0
2011-02-04 13:30:00,7.6,7.6,7.49,7.49,641600.0,6.4999,6.4999,6.4058,6.4058,641600.0
2011-02-04 14:00:00,7.49,7.5,7.44,7.45,1188200.0,6.4058,6.4143,6.363,6.3716,1188200.0
2011-02-04 14:30:00,7.45,7.47,7.44,7.47,920000.0,6.3716,6.3887,6.363,6.3887,920000.0
2011-02-04 15:00:00,7.46,7.52,7.45,7.52,1984000.0,6.3801,6.4314,6.3716,6.4314,1984000.0
2011-02-04 15:30:00,7.52,7.64,7.52,7.55,3014100.0,6.4314,6.5341,6.4314,6.4571,3014100.0
2011-02-07 09:30:00,7.55,7.72,7.54,7.62,1157000.0,6.4571,6.6025,6.4486,6.517,1157000.0
2011-02-07 10:00:00,7.63,7.74,7.62,7.7,1593100.0,6.5255,6.6196,6.517,6.5854,1593100.0
2011-02-07 10:30:00,7.7,7.79,7.69,7.7,1357700.0,6.5854,6.6624,6.5768,6.5854,1357700.0
2011-02-07 11:00:00,7.69,7.71,7.64,7.68,770200.0,6.5768,6.5939,6.5341,6.5683,770200.0
2011-02-07 11:30:00,7.68,7.71,7.65,7.65,627700.0,6.5683,6.5939,6.5426,6.5426,627700.0
2011-02-07 12:00:00,7.65,7.66,7.59,7.61,698900.0,6.5426,6.5512,6.4913,6.5084,698900.0
2011-02-07 12:30:00,7.61,7.62,7.58,7.61,626400.0,6.5084,6.517,6.4828,6.5084,626400.0
2011-02-07 13:00:00,7.6,7.63,7.58,7.63,478800.0,6.4999,6.5255,6.4828,6.5255,478800.0
2011-02-07 13:30:00,7.63,7.63,7.59,7.59,302400.0,6.5255,6.5255,6.4913,6.4913,302400.0
2011-02-07 14:00:00,7.59,7.63,7.59,7.63,770400.0,6.4913,6.5255,6.4913,6.5255,770400.0
2011-02-07 14:30:00,7.62,7.65,7.62,7.65,399000.0,6.517,6.5426,6.517,6.5426,399000.0
2011-02-07 15:00:00,7.65,7.66,7.61,7.62,969000.0,6.5426,6.5512,6.5084,6.517,969000.0
2011-02-07 15:30:00,7.62,7.64,7.6,7.6,1578600.0,6.517,6.5341,6.4999,6.4999,1578600.0
2011-02-08 09:30:00,7.61,7.71,7.59,7.69,984900.0,6.5084,6.5939,6.4913,6.5768,984900.0
2011-02-08 10:00:00,7.7,7.72,7.62,7.67,1022200.0,6.5854,6.6025,6.517,6.5597,1022200.0
2011-02-08 10:30:00,7.68,7.76,7.66,7.74,1008200.0,6.5683,6.6367,6.5512,6.6196,1008200.0
2011-02-08 11:00:00,7.74,7.76,7.7,7.75,465200.0,6.6196,6.6367,6.5854,6.6282,465200.0
2011-02-08 11:30:00,7.74,7.77,7.73,7.76,1193600.0,6.6196,6.6453,6.6111,6.6367,1193600.0
2011-02-08 12:00:00,7.76,7.77,7.71,7.73,575700.0,6.6367,6.6453,6.5939,6.6111,575700.0
2011-02-08 12:30:00,7.73,7.77,7.73,7.76,405700.0,6.6111,6.6453,6.6111,6.6367,405700.0
2011-02-08 13:00:00,7.75,7.79,7.75,7.78,505500.0,6.6282,6.6624,6.6282,6.6538,505500.0
2011-02-08 13:30:00,7.77,7.79,7.76,7.78,485600.0,6.6453,6.6624,6.6367,6.6538,485600.0
2011-02-08 14:00:00,7.78,7.81,7.75,7.78,654500.0,6.6538,6.6795,6.6282,6.6538,654500.0
2011-02-08 14:30:00,7.78,7.82,7.78,7.79,784000.0,6.6538,6.688,6.6538,6.6624,784000.0
2011-02-08 15:00:00,7.79,7.8,7.78,7.79,580000.0,6.6624,6.6709,6.6538,6.6624,580000.0
2011-02-08 15:30:00,7.79,7.8,7.76,7.79,1707400.0,6.6624,6.6709,6.6367,6.6624,1707400.0
2011-02-09 09:30:00,7.74,7.86,7.74,7.85,1072300.0,6.6196,6.7222,6.6196,6.7137,1072300.0
2011-02-09 10:00:00,7.86,7.86,7.73,7.78,881000.0,6.7222,6.7222,6.6111,6.6538,881000.0
2011-02-09 10:30:00,7.77,7.93,7.77,7.93,792800.0,6.6453,6.7821,6.6453,6.7821,792800.0
2011-02-09 11:00:00,7.92,7.93,7.76,7.76,828700.0,6.7735,6.7821,6.6367,6.6367,828700.0
2011-02-09 11:30:00,7.76,7.79,7.76,7.76,353900.0,6.6367,6.6624,6.6367,6.6367,353900.0
2011-02-09 12:00:00,7.75,7.77,7.74,7.75,328000.0,6.6282,6.6453,6.6196,6.6282,328000.0
2011-02-09 12:30:00,7.75,7.78,7.73,7.75,341200.0,6.6282,6.6538,6.6111,6.6282,341200.0
2011-02-09 13:00:00,7.74,7.8,7.74,7.75,314200.0,6.6196,6.6709,6.6196,6.6282,314200.0
2011-02-09 13:30:00,7.75,7.77,7.75,7.75,250500.0,6.6282,6.6453,6.6282,6.6282,250500.0
2011-02-09 14:00:00,7.76,7.8,7.74,7.79,823100.0,6.6367,6.6709,6.6196,6.6624,823100.0
2011-02-09 14:30:00,7.79,7.82,7.77,7.79,572300.0,6.6624,6.688,6.6453,6.6624,572300.0
2011-02-09 15:00:00,7.79,7.82,7.77,7.81,578400.0,6.6624,6.688,6.6453,6.6795,578400.0
2011-02-09 15:30:00,7.82,7.83,7.78,7.83,1367100.0,6.688,6.6966,6.6538,6.6966,1367100.0
2011-02-10 09:30:00,7.9,7.9,7.73,7.74,1466500.0,6.7564,6.7564,6.6111,6.6196,1466500.0
2011-02-10 10:00:00,7.74,7.81,7.7,7.77,767400.0,6.6196,6.6795,6.5854,6.6453,767400.0
2011-02-10 10:30:00,7.78,7.82,7.73,7.73,855000.0,6.6538,6.688,6.6111,6.6111,855000.0
2011-02-10 11:00:00,7.73,7.76,7.7,7.75,322600.0,6.6111,6.6367,6.5854,6.6282,322600.0
2011-02-10 11:30:00,7.74,7.81,7.71,7.73,843600.0,6.6196,6.6795,6.5939,6.6111,843600.0
2011-02-10 12:00:00,7.73,7.77,7.73,7.77,201900.0,6.6111,6.6453,6.6111,6.6453,201900.0
2011-02-10 12:30:00,7.77,7.78,7.73,7.74,176800.0,6.6453,6.6538,6.6111,6.6196,176800.0
2011-02-10 13:00:00,7.73,7.75,7.71,7.71,423900.0,6.6111,6.6282,6.5939,6.5939,423900.0
2011-02-10 13:30:00,7.71,7.74,7.69,7.71,276000.0,6.5939,6.6196,6.5768,6.5939,276000.0
2011-02-10 14:00:00,7.72,7.75,7.7,7.71,309600.0,6.6025,6.6282,6.5854,6.5939,309600.0
2011-02-10 14:30:00,7.71,7.71,7.65,7.65,468600.0,6.5939,6.5939,6.5426,6.5426,468600.0
2011-02-10 15:00:00,7.65,7.68,7.64,7.67,643600.0,6.5426,6.5683,6.5341,6.5597,643600.0
2011-02-10 15:30:00,7.67,7.69,7.64,7.64,2059900.0,6.5597,6.5768,6.5341,6.5341,2059900.0
2011-02-11 09:30:00,7.62,7.72,7.55,7.62,1815400.0,6.517,6.6025,6.4571,6.517,1815400.0
2011-02-11 10:00:00,7.63,7.66,7.59,7.59,576200.0,6.5255,6.5512,6.4913,6.4913,576200.0
2011-02-11 10:30:00,7.59,7.65,7.57,7.64,521500.0,6.4913,6.5426,6.4742,6.5341,521500.0
2011-02-11 11:00:00,7.64,7.65,7.61,7.64,560900.0,6.5341,6.5426,6.5084,6.5341,560900.0
2011-02-11 11:30:00,7.64,7.65,7.59,7.64,672600.0,6.5341,6.5426,6.4913,6.5341,672600.0
2011-02-11 12:00:00,7.64,7.65,7.59,7.63,432600.0,6.5341,6.5426,6.4913,6.5255,432600.0
2011-02-11 12:30:00,7.62,7.65,7.61,7.64,413500.0,6.517,6.5426,6.5084,6.5341,413500.0
2011-02-11 13:00:00,7.63,7.64,7.62,7.62,111500.0,6.5255,6.5341,6.517,6.517,111500.0
2011-02-11 13:30:00,7.61,7.62,7.6,7.61,137000.0,6.5084,6.517,6.4999,6.5084,137000.0
2011-02-11 14:00:00,7.61,7.63,7.61,7.63,442300.0,6.5084,6.5255,6.5084,6.5255,442300.0
2011-02-11 14:30:00,7.63,7.68,7.62,7.67,401300.0,6.5255,6.5683,6.517,6.5597,401300.0
2011-02-11 15:00:00,7.67,7.7,7.66,7.67,472800.0,6.5597,6.5854,6.5512,6.5597,472800.0
2011-02-11 15:30:00,7.67,7.68,7.64,7.66,743400.0,6.5597,6.5683,6.5341,6.5512,743400.0
2011-02-14 09:30:00,7.66,7.67,7.53,7.54,805200.0,6.5512,6.5597,6.44,6.4486,805200.0
2011-02-14 10:00:00,7.53,7.53,7.46,7.47,1221700.0,6.44,6.44,6.3801,6.3887,1221700.0
2011-02-14 10:30:00,7.47,7.48,7.44,7.46,616000.0,6.3887,6.3972,6.363,6.3801,616000.0
2011-02-14 11:00:00,7.46,7.48,7.42,7.46,371600.0,6.3801,6.3972,6.3459,6.3801,371600.0
2011-02-14 11:30:00,7.45,7.46,7.43,7.44,239500.0,6.3716,6.3801,6.3545,6.363,239500.0
2011-02-14 12:00:00,7.44,7.48,7.43,7.48,221000.0,6.363,6.3972,6.3545,6.3972,221000.0
2011-02-14 12:30:00,7.47,7.49,7.47,7.48,246200.0,6.3887,6.4058,6.3887,6.3972,246200.0
2011-02-14 13:00:00,7.48,7.49,7.47,7.47,182700.0,6.3972,6.4058,6.3887,6.3887,182700.0
2011-02-14 13:30:00,7.47,7.48,7.47,7.47,174600.0,6.3887,6.3972,6.3887,6.3887,174600.0
2011-02-14 14:00:00,7.48,7.5,7.47,7.48,623800.0,6.3972,6.4143,6.3887,6.3972,623800.0
2011-02-14 14:30:00,7.48,7.49,7.47,7.48,143000.0,6.3972,6.4058,6.3887,6.3972,143000.0
2011-02-14 15:00:00,7.49,7.5,7.47,7.47,297100.0,6.4058,6.4143,6.3887,6.3887,297100.0
2011-02-14 15:30:00,7.47,7.48,7.47,7.48,690300.0,6.3887,6.3972,6.3887,6.3972,690300.0
2011-02-15 09:30:00,7.43,7.48,7.4,7.43,1107100.0,6.3545,6.3972,6.3288,6.3545,1107100.0
2011-02-15 10:00:00,7.43,7.47,7.4,7.43,943900.0,6.3545,6.3887,6.3288,6.3545,943900.0
2011-02-15 10:30:00,7.43,7.45,7.39,7.42,693800.0,6.3545,6.3716,6.3203,6.3459,693800.0
2011-02-15 11:00:00,7.41,7.45,7.4,7.4,267100.0,6.3374,6.3716,6.3288,6.3288,267100.0
2011-02-15 11:30:00,7.4,7.41,7.31,7.33,765200.0,6.3288,6.3374,6.2518,6.269,765200.0
2011-02-15 12:00:00,7.33,7.39,7.32,7.37,517500.0,6.269,6.3203,6.2604,6.3032,517500.0
2011-02-15 12:30:00,7.37,7.42,7.37,7.39,357300.0,6.3032,6.3459,6.3032,6.3203,357300.0
2011-02-15 13:00:00,7.4,7.4,7.36,7.36,215600.0,6.3288,6.3288,6.2946,6.2946,215600.0
2011-02-15 13:30:00,7.36,7.37,7.36,7.37,73800.0,6.2946,6.3032,6.2946,6.3032,73800.0
2011-02-15 14:00:00,7.36,7.37,7.29,7.33,718400.0,6.2946,6.3032,6.2347,6.269,718400.0
2011-02-15 14:30:00,7.32,7.33,7.31,7.32,189800.0,6.2604,6.269,6.2518,6.2604,189800.0
2011-02-15 15:00:00,7.33,7.34,7.31,7.32,411300.0,6.269,6.2775,6.2518,6.2604,411300.0
2011-02-15 15:30:00,7.32,7.32,7.27,7.3,1274200.0,6.2604,6.2604,6.2176,6.2433,1274200.0
2011-02-16 09:30:00,7.45,7.48,7.39,7.42,1224700.0,6.3716,6.3972,6.3203,6.3459,1224700.0
2011-02-16 10:00:00,7.42,7.43,7.34,7.34,461100.0,6.3459,6.3545,6.2775,6.2775,461100.0
2011-02-16 10:30:00,7.35,7.38,7.32,7.37,549200.0,6.2861,6.3117,6.2604,6.3032,549200.0
2011-02-16 11:00:00,7.37,7.43,7.35,7.38,341700.0,6.3032,6.3545,6.2861,6.3117,341700.0
2011-02-16 11:30:00,7.39,7.39,7.35,7.38,222300.0,6.3203,6.3203,6.2861,6.3117,222300.0
2011-02-16 12:00:00,7.38,7.39,7.35,7.39,426000.0,6.3117,6.3203,6.2861,6.3203,426000.0
2011-02-16 12:30:00,7.39,7.39,7.36,7.38,134300.0,6.3203,6.3203,6.2946,6.3117,134300.0
2011-02-16 13:00:00,7.39,7.42,7.37,7.37,285900.0,6.3203,6.3459,6.3032,6.3032,285900.0
2011-02-16 13:30:00,7.37,7.38,7.36,7.37,165100.0,6.3032,6.3117,6.2946,6.3032,165100.0
2011-02-16 14:00:00,7.37,7.37,7.35,7.35,215700.0,6.3032,6.3032,6.2861,6.2861,215700.0
2011-02-16 14:30:00,7.36,7.38,7.35,7.36,311100.0,6.2946,6.3117,6.2861,6.2946,311100.0
2011-02-16 15:00:00,7.36,7.43,7.36,7.37,3370400.0,6.2946,6.3545,6.2946,6.3032,3370400.0
2011-02-16 15:30:00,7.37,7.48,7.36,7.47,2781100.0,6.3032,6.3972,6.2946,6.3887,2781100.0
2011-02-17 09:30:00,7.44,7.64,7.42,7.6,1692900.0,6.363,6.5341,6.3459,6.4999,1692900.0
2011-02-17 10:00:00,7.61,7.76,7.61,7.71,1974500.0,6.5084,6.6367,6.5084,6.5939,1974500.0
2011-02-17 10:30:00,7.7,7.73,7.67,7.67,811000.0,6.5854,6.6111,6.5597,6.5597,811000.0
2011-02-17 11:00:00,7.67,7.69,7.62,7.67,456400.0,6.5597,6.5768,6.517,6.5597,456400.0
2011-02-17 11:30:00,7.67,7.7,7.66,7.66,229900.0,6.5597,6.5854,6.5512,6.5512,229900.0
2011-02-17 12:00:00,7.66,7.68,7.63,7.67,629200.0,6.5512,6.5683,6.5255,6.5597,629200.0
2011-02-17 12:30:00,7.67,7.71,7.67,7.7,533400.0,6.5597,6.5939,6.5597,6.5854,533400.0
2011-02-17 13:00:00,7.7,7.73,7.69,7.7,309300.0,6.5854,6.6111,6.5768,6.5854,309300.0
2011-02-17 13:30:00,7.69,7.7,7.69,7.7,114000.0,6.5768,6.5854,6.5768,6.5854,114000.0
2011-02-17 14:00:00,7.7,7.77,7.69,7.74,581400.0,6.5854,6.6453,6.5768,6.6196,581400.0
2011-02-17 14:30:00,7.75,7.76,7.72,7.73,434300.0,6.6282,6.6367,6.6025,6.6111,434300.0
2011-02-17 15:00:00,7.73,7.8,7.72,7.79,784700.0,6.6111,6.6709,6.6025,6.6624,784700.0
2011-02-17 15:30:00,7.79,7.8,7.72,7.74,1462800.0,6.6624,6.6709,6.6025,6.6196,1462800.0
2011-02-18 09:30:00,7.84,7.95,7.8,7.84,1269500.0,6.7051,6.7992,6.6709,6.7051,1269500.0
2011-02-18 10:00:00,7.85,7.87,7.78,7.78,901500.0,6.7137,6.7308,6.6538,6.6538,901500.0
2011-02-18 10:30:00,7.78,7.81,7.77,7.78,463000.0,6.6538,6.6795,6.6453,6.6538,463000.0
2011-02-18 11:00:00,7.77,7.83,7.76,7.81,563500.0,6.6453,6.6966,6.6367,6.6795,563500.0
2011-02-18 11:30:00,7.81,7.82,7.81,7.82,182500.0,6.6795,6.688,6.6795,6.688,182500.0
2011-02-18 12:00:00,7.82,7.82,7.81,7.81,86700.0,6.688,6.688,6.6795,6.6795,86700.0
2011-02-18 12:30:00,7.81,7.82,7.79,7.8,214200.0,6.6795,6.688,6.6624,6.6709,214200.0
2011-02-18 13:00:00,7.8,7.81,7.78,7.79,147800.0,6.6709,6.6795,6.6538,6.6624,147800.0
2011-02-18 13:30:00,7.79,7.8,7.76,7.79,177000.0,6.6624,6.6709,6.6367,6.6624,177000.0
2011-02-18 14:00:00,7.79,7.81,7.75,7.76,231000.0,6.6624,6.6795,6.6282,6.6367,231000.0
2011-02-18 14:30:00,7.75,7.78,7.74,7.77,296400.0,6.6282,6.6538,6.6196,6.6453,296400.0
2011-02-18 15:00:00,7.78,7.79,7.75,7.77,321100.0,6.6538,6.6624,6.6282,6.6453,321100.0
2011-02-18 15:30:00,7.77,7.8,7.77,7.77,868400.0,6.6453,6.6709,6.6453,6.6453,868400.0
2011-02-22 09:30:00,7.66,7.66,7.51,7.55,793800.0,6.5512,6.5512,6.4229,6.4571,793800.0
2011-02-22 10:00:00,7.55,7.58,7.43,7.44,2217200.0,6.4571,6.4828,6.3545,6.363,2217200.0
2011-02-22 10:30:00,7.44,7.47,7.41,7.43,633200.0,6.363,6.3887,6.3374,6.3545,633200.0
2011-02-22 11:00:00,7.43,7.44,7.38,7.39,1042700.0,6.3545,6.363,6.3117,6.3203,1042700.0
2011-02-22 11:30:00,7.39,7.39,7.26,7.27,1857600.0,6.3203,6.3203,6.2091,6.2176,1857600.0
2011-02-22 12:00:00,7.29,7.31,7.25,7.31,1964400.0,6.2347,6.2518,6.2005,6.2518,1964400.0
2011-02-22 12:30:00,7.31,7.31,7.25,7.27,1166400.0,6.2518,6.2518,6.2005,6.2176,1166400.0
2011-02-22 13:00:00,7.27,7.28,7.23,7.27,1798700.0,6.2176,6.2262,6.1834,6.2176,1798700.0
2011-02-22 13:30:00,7.27,7.3,7.24,7.25,755900.0,6.2176,6.2433,6.192,6.2005,755900.0
2011-02-22 14:00:00,7.26,7.27,7.23,7.25,726100.0,6.2091,6.2176,6.1834,6.2005,726100.0
2011-02-22 14:30:00,7.24,7.3,7.24,7.25,816100.0,6.192,6.2433,6.192,6.2005,816100.0
2011-02-22 15:00:00,7.25,7.25,7.2,7.22,943600.0,6.2005,6.2005,6.1578,6.1749,943600.0
2011-02-22 15:30:00,7.21,7.23,7.19,7.21,1513900.0,6.1663,6.1834,6.1492,6.1663,1513900.0
2011-02-23 09:30:00,7.23,7.37,7.2,7.21,1280200.0,6.1834,6.3032,6.1578,6.1663,1280200.0
2011-02-23 10:00:00,7.21,7.31,7.16,7.21,1534900.0,6.1663,6.2518,6.1236,6.1663,1534900.0
2011-02-23 10:30:00,7.22,7.23,7.1,7.14,888200.0,6.1749,6.1834,6.0722,6.1065,888200.0
2011-02-23 11:00:00,7.13,7.15,7.04,7.06,910100.0,6.0979,6.115,6.0209,6.038,910100.0
2011-02-23 11:30:00,7.06,7.06,6.97,6.98,1294300.0,6.038,6.038,5.9611,5.9696,1294300.0
2011-02-23 12:00:00,6.97,6.98,6.9,6.94,1114100.0,5.9611,5.9696,5.9012,5.9354,1114100.0
2011-02-23 12:30:00,6.93,6.99,6.93,6.96,750900.0,5.9269,5.9782,5.9269,5.9525,750900.0
2011-02-23 13:00:00,6.96,6.97,6.92,6.92,731900.0,5.9525,5.9611,5.9183,5.9183,731900.0
2011-02-23 13:30:00,6.92,6.99,6.92,6.98,729600.0,5.9183,5.9782,5.9183,5.9696,729600.0
2011-02-23 14:00:00,6.97,7.18,6.96,7.15,2312800.0,5.9611,6.1407,5.9525,6.115,2312800.0
2011-02-23 14:30:00,7.15,7.17,7.09,7.15,2598300.0,6.115,6.1321,6.0637,6.115,2598300.0
2011-02-23 15:00:00,7.15,7.17,7.1,7.12,1415100.0,6.115,6.1321,6.0722,6.0894,1415100.0
2011-02-23 15:30:00,7.11,7.14,7.07,7.11,1667100.0,6.0808,6.1065,6.0466,6.0808,1667100.0
2011-02-24 09:30:00,7.09,7.14,6.99,7.07,2464800.0,6.0637,6.1065,5.9782,6.0466,2464800.0
2011-02-24 10:00:00,7.06,7.14,6.92,7.05,3709500.0,6.038,6.1065,5.9183,6.0295,3709500.0
2011-02-24 10:30:00,7.05,7.07,6.98,7.01,1695900.0,6.0295,6.0466,5.9696,5.9953,1695900.0
2011-02-24 11:00:00,7.01,7.05,6.98,7.04,901100.0,5.9953,6.0295,5.9696,6.0209,901100.0
2011-02-24 11:30:00,7.03,7.07,6.99,7.06,1105000.0,6.0124,6.0466,5.9782,6.038,1105000.0
2011-02-24 12:00:00,7.05,7.06,6.99,6.99,1280400.0,6.0295,6.038,5.9782,5.9782,1280400.0
2011-02-24 12:30:00,6.99,7.02,6.98,6.99,487600.0,5.9782,6.0038,5.9696,5.9782,487600.0
2011-02-24 13:00:00,6.99,7.02,6.96,6.96,508700.0,5.9782,6.0038,5.9525,5.9525,508700.0
2011-02-24 13:30:00,6.97,6.98,6.91,6.91,570600.0,5.9611,5.9696,5.9097,5.9097,570600.0
2011-02-24 14:00:00,6.91,7.02,6.9,7.0,776100.0,5.9097,6.0038,5.9012,5.9867,776100.0
2011-02-24 14:30:00,7.0,7.04,6.99,7.01,762300.0,5.9867,6.0209,5.9782,5.9953,762300.0
2011-02-24 15:00:00,7.0,7.02,6.97,7.02,1011100.0,5.9867,6.0038,5.9611,6.0038,1011100.0
2011-02-24 15:30:00,7.01,7.03,6.97,6.97,1724000.0,5.9953,6.0124,5.9611,5.9611,1724000.0
2011-02-25 09:30:00,7.06,7.1,6.9,6.94,998600.0,6.038,6.0722,5.9012,5.9354,998600.0
2011-02-25 10:00:00,6.95,6.98,6.91,6.92,1045500.0,5.944,5.9696,5.9097,5.9183,1045500.0
2011-02-25 10:30:00,6.93,7.0,6.92,6.99,992600.0,5.9269,5.9867,5.9183,5.9782,992600.0
2011-02-25 11:00:00,6.99,6.99,6.91,6.91,971500.0,5.9782,5.9782,5.9097,5.9097,971500.0
2011-02-25 11:30:00,6.92,6.95,6.91,6.93,635800.0,5.9183,5.944,5.9097,5.9269,635800.0
2011-02-25 12:00:00,6.92,6.93,6.92,6.93,281400.0,5.9183,5.9269,5.9183,5.9269,281400.0
2011-02-25 12:30:00,6.93,6.93,6.9,6.92,443300.0,5.9269,5.9269,5.9012,5.9183,443300.0
2011-02-25 13:00:00,6.92,6.97,6.91,6.95,389000.0,5.9183,5.9611,5.9097,5.944,389000.0
2011-02-25 13:30:00,6.95,6.97,6.93,6.97,160700.0,5.944,5.9611,5.9269,5.9611,160700.0
2011-02-25 14:00:00,6.97,6.97,6.93,6.94,988300.0,5.9611,5.9611,5.9269,5.9354,988300.0
2011-02-25 14:30:00,6.94,6.97,6.94,6.94,693000.0,5.9354,5.9611,5.9354,5.9354,693000.0
2011-02-25 15:00:00,6.95,6.96,6.94,6.95,559600.0,5.944,5.9525,5.9354,5.944,559600.0
2011-02-25 15:30:00,6.95,6.99,6.92,6.99,1525900.0,5.944,5.9782,5.9183,5.9782,1525900.0
2011-02-28 09:30:00,7.06,7.07,6.95,6.98,730300.0,6.038,6.0466,5.944,5.9696,730300.0
2011-02-28 10:00:00,6.98,7.02,6.94,6.98,870900.0,5.9696,6.0038,5.9354,5.9696,870900.0
2011-02-28 10:30:00,6.97,7.01,6.93,6.96,547800.0,5.9611,5.9953,5.9269,5.9525,547800.0
2011-02-28 11:00:00,6.95,6.96,6.9,6.91,736500.0,5.944,5.9525,5.9012,5.9097,736500.0
2011-02-28 11:30:00,6.91,6.93,6.88,6.91,630100.0,5.9097,5.9269,5.8841,5.9097,630100.0
2011-02-28 12:00:00,6.91,6.93,6.91,6.92,231900.0,5.9097,5.9269,5.9097,5.9183,231900.0
2011-02-28 12:30:00,6.91,6.93,6.91,6.91,340500.0,5.9097,5.9269,5.9097,5.9097,340500.0
2011-02-28 13:00:00,6.91,6.92,6.84,6.87,827300.0,5.9097,5.9183,5.8499,5.8755,827300.0
2011-02-28 13:30:00,6.87,6.92,6.84,6.89,446000.0,5.8755,5.9183,5.8499,5.8926,446000.0
2011-02-28 14:00:00,6.89,6.94,6.87,6.9,628700.0,5.8926,5.9354,5.8755,5.9012,628700.0
2011-02-28 14:30:00,6.9,6.92,6.89,6.92,336500.0,5.9012,5.9183,5.8926,5.9183,336500.0
2011-02-28 15:00:00,6.92,6.92,6.89,6.9,364600.0,5.9183,5.9183,5.8926,5.9012,364600.0
2011-02-28 15:30:00,6.9,6.92,6.9,6.91,958200.0,5.9012,5.9183,5.9012,5.9097,958200.0
2011-03-01 09:30:00,6.92,6.96,6.82,6.83,1037800.0,5.9183,5.9525,5.8328,5.8413,1037800.0
2011-03-01 10:00:00,6.84,6.84,6.77,6.77,855200.0,5.8499,5.8499,5.79,5.79,855200.0
2011-03-01 10:30:00,6.77,6.88,6.76,6.88,667300.0,5.79,5.8841,5.7815,5.8841,667300.0
2011-03-01 11:00:00,6.88,6.91,6.83,6.85,834300.0,5.8841,5.9097,5.8413,5.8584,834300.0
2011-03-01 11:30:00,6.84,6.88,6.79,6.81,571600.0,5.8499,5.8841,5.8071,5.8242,571600.0
2011-03-01 12:00:00,6.8,6.82,6.77,6.78,346700.0,5.8157,5.8328,5.79,5.7986,346700.0
2011-03-01 12:30:00,6.77,6.81,6.76,6.78,346200.0,5.79,5.8242,5.7815,5.7986,346200.0
2011-03-01 13:00:00,6.77,6.78,6.75,6.77,449500.0,5.79,5.7986,5.7729,5.79,449500.0
2011-03-01 13:30:00,6.77,6.78,6.74,6.75,635200.0,5.79,5.7986,5.7644,5.7729,635200.0
2011-03-01 14:00:00,6.74,6.75,6.66,6.66,992300.0,5.7644,5.7729,5.6959,5.6959,992300.0
2011-03-01 14:30:00,6.66,6.7,6.64,6.66,1606300.0,5.6959,5.7301,5.6788,5.6959,1606300.0
2011-03-01 15:00:00,6.65,6.67,6.61,6.66,1988900.0,5.6874,5.7045,5.6532,5.6959,1988900.0
2011-03-01 15:30:00,6.67,6.68,6.65,6.66,2557600.0,5.7045,5.713,5.6874,5.6959,2557600.0
2011-03-02 09:30:00,6.66,6.83,6.66,6.79,1317100.0,5.6959,5.8413,5.6959,5.8071,1317100.0
2011-03-02 10:00:00,6.79,6.81,6.75,6.81,939700.0,5.8071,5.8242,5.7729,5.8242,939700.0
2011-03-02 10:30:00,6.81,6.81,6.73,6.78,720700.0,5.8242,5.8242,5.7558,5.7986,720700.0
2011-03-02 11:00:00,6.78,6.84,6.73,6.73,622700.0,5.7986,5.8499,5.7558,5.7558,622700.0
2011-03-02 11:30:00,6.73,6.74,6.67,6.68,705800.0,5.7558,5.7644,5.7045,5.713,705800.0
2011-03-02 12:00:00,6.68,6.72,6.67,6.71,320900.0,5.713,5.7473,5.7045,5.7387,320900.0
2011-03-02 12:30:00,6.71,6.77,6.7,6.75,319300.0,5.7387,5.79,5.7301,5.7729,319300.0
2011-03-02 13:00:00,6.76,6.78,6.72,6.73,695700.0,5.7815,5.7986,5.7473,5.7558,695700.0
2011-03-02 13:30:00,6.73,6.75,6.71,6.73,351800.0,5.7558,5.7729,5.7387,5.7558,351800.0
2011-03-02 14:00:00,6.72,6.76,6.7,6.74,564200.0,5.7473,5.7815,5.7301,5.7644,564200.0
2011-03-02 14:30:00,6.75,6.82,6.73,6.8,616300.0,5.7729,5.8328,5.7558,5.8157,616300.0
2011-03-02 15:00:00,6.81,6.82,6.78,6.79,618500.0,5.8242,5.8328,5.7986,5.8071,618500.0
2011-03-02 15:30:00,6.79,6.81,6.77,6.78,1038000.0,5.8071,5.8242,5.79,5.7986,1038000.0
2011-03-03 09:30:00,6.9,6.91,6.77,6.82,1133800.0,5.9012,5.9097,5.79,5.8328,1133800.0
2011-03-03 10:00:00,6.82,6.83,6.64,6.67,1487700.0,5.8328,5.8413,5.6788,5.7045,1487700.0
2011-03-03 10:30:00,6.67,6.71,6.66,6.69,1116100.0,5.7045,5.7387,5.6959,5.7216,1116100.0
2011-03-03 11:00:00,6.69,6.73,6.68,6.68,824300.0,5.7216,5.7558,5.713,5.713,824300.0
2011-03-03 11:30:00,6.69,6.75,6.67,6.75,788000.0,5.7216,5.7729,5.7045,5.7729,788000.0
2011-03-03 12:00:00,6.74,6.78,6.73,6.77,211700.0,5.7644,5.7986,5.7558,5.79,211700.0
2011-03-03 12:30:00,6.76,6.8,6.74,6.79,293500.0,5.7815,5.8157,5.7644,5.8071,293500.0
2011-03-03 13:00:00,6.79,6.8,6.76,6.76,178000.0,5.8071,5.8157,5.7815,5.7815,178000.0
2011-03-03 13:30:00,6.76,6.77,6.73,6.75,237600.0,5.7815,5.79,5.7558,5.7729,237600.0
2011-03-03 14:00:00,6.75,6.79,6.75,6.78,835800.0,5.7729,5.8071,5.7729,5.7986,835800.0
2011-03-03 14:30:00,6.78,6.79,6.76,6.76,295100.0,5.7986,5.8071,5.7815,5.7815,295100.0
2011-03-03 15:00:00,6.77,6.78,6.75,6.77,266400.0,5.79,5.7986,5.7729,5.79,266400.0
2011-03-03 15:30:00,6.78,6.78,6.73,6.74,955400.0,5.7986,5.7986,5.7558,5.7644,955400.0
2011-03-04 09:30:00,6.76,6.77,6.67,6.73,831500.0,5.7815,5.79,5.7045,5.7558,831500.0
2011-03-04 10:00:00,6.73,6.75,6.65,6.67,511100.0,5.7558,5.7729,5.6874,5.7045,511100.0
2011-03-04 10:30:00,6.67,6.72,6.65,6.68,502300.0,5.7045,5.7473,5.6874,5.713,502300.0
2011-03-04 11:00:00,6.68,6.72,6.66,6.69,731200.0,5.713,5.7473,5.6959,5.7216,731200.0
2011-03-04 11:30:00,6.68,6.69,6.63,6.63,743000.0,5.713,5.7216,5.6703,5.6703,743000.0
2011-03-04 12:00:00,6.64,6.64,6.56,6.57,623300.0,5.6788,5.6788,5.6104,5.619,623300.0
2011-03-04 12:30:00,6.58,6.58,6.55,6.56,313400.0,5.6275,5.6275,5.6019,5.6104,313400.0
2011-03-04 13:00:00,6.55,6.56,6.53,6.53,358000.0,5.6019,5.6104,5.5848,5.5848,358000.0
2011-03-04 13:30:00,6.53,6.57,6.51,6.54,523800.0,5.5848,5.619,5.5677,5.5933,523800.0
2011-03-04 14:00:00,6.54,6.55,6.51,6.54,594000.0,5.5933,5.6019,5.5677,5.5933,594000.0
2011-03-04 14:30:00,6.54,6.57,6.54,6.57,241100.0,5.5933,5.619,5.5933,5.619,241100.0
2011-03-04 15:00:00,6.57,6.61,6.56,6.59,1366400.0,5.619,5.6532,5.6104,5.6361,1366400.0
2011-03-04 15:30:00,6.6,6.65,6.58,6.65,1868700.0,5.6446,5.6874,5.6275,5.6874,1868700.0
2011-03-07 09:30:00,6.66,6.73,6.63,6.64,608500.0,5.6959,5.7558,5.6703,5.6788,608500.0
2011-03-07 10:00:00,6.63,6.69,6.61,6.69,580000.0,5.6703,5.7216,5.6532,5.7216,580000.0
2011-03-07 10:30:00,6.69,6.7,6.63,6.63,698200.0,5.7216,5.7301,5.6703,5.6703,698200.0
2011-03-07 11:00:00,6.64,6.64,6.57,6.59,901400.0,5.6788,5.6788,5.619,5.6361,901400.0
2011-03-07 11:30:00,6.58,6.61,6.57,6.6,595300.0,5.6275,5.6532,5.619,5.6446,595300.0
2011-03-07 12:00:00,6.6,6.62,6.59,6.59,365800.0,5.6446,5.6617,5.6361,5.6361,365800.0
2011-03-07 12:30:00,6.6,6.61,6.55,6.56,451100.0,5.6446,5.6532,5.6019,5.6104,451100.0
2011-03-07 13:00:00,6.55,6.59,6.54,6.58,465300.0,5.6019,5.6361,5.5933,5.6275,465300.0
2011-03-07 13:30:00,6.58,6.59,6.55,6.56,477300.0,5.6275,5.6361,5.6019,5.6104,477300.0
2011-03-07 14:00:00,6.56,6.59,6.55,6.55,413400.0,5.6104,5.6361,5.6019,5.6019,413400.0
2011-03-07 14:30:00,6.56,6.56,6.55,6.55,256900.0,5.6104,5.6104,5.6019,5.6019,256900.0
2011-03-07 15:00:00,6.56,6.56,6.55,6.55,400800.0,5.6104,5.6104,5.6019,5.6019,400800.0
2011-03-07 15:30:00,6.55,6.56,6.53,6.53,1247000.0,5.6019,5.6104,5.5848,5.5848,1247000.0
2011-03-08 09:30:00,6.65,6.88,6.63,6.88,2446200.0,5.6874,5.8841,5.6703,5.8841,2446200.0
2011-03-08 10:00:00,6.87,7.02,6.85,6.94,4007200.0,5.8755,6.0038,5.8584,5.9354,4007200.0
2011-03-08 10:30:00,6.93,7.0,6.88,6.99,1923800.0,5.9269,5.9867,5.8841,5.9782,1923800.0
2011-03-08 11:00:00,6.99,7.05,6.97,7.04,1906300.0,5.9782,6.0295,5.9611,6.0209,1906300.0
2011-03-08 11:30:00,7.05,7.06,7.0,7.05,941900.0,6.0295,6.038,5.9867,6.0295,941900.0
2011-03-08 12:00:00,7.05,7.07,7.03,7.04,855900.0,6.0295,6.0466,6.0124,6.0209,855900.0
2011-03-08 12:30:00,7.04,7.05,7.0,7.01,491200.0,6.0209,6.0295,5.9867,5.9953,491200.0
2011-03-08 13:00:00,7.02,7.05,6.98,7.02,543800.0,6.0038,6.0295,5.9696,6.0038,543800.0
2011-03-08 13:30:00,7.03,7.08,7.02,7.07,519300.0,6.0124,6.0551,6.0038,6.0466,519300.0
2011-03-08 14:00:00,7.07,7.09,7.05,7.07,997200.0,6.0466,6.0637,6.0295,6.0466,997200.0
2011-03-08 14:30:00,7.07,7.12,7.04,7.12,1522500.0,6.0466,6.0894,6.0209,6.0894,1522500.0
2011-03-08 15:00:00,7.12,7.14,7.07,7.08,1079800.0,6.0894,6.1065,6.0466,6.0551,1079800.0
2011-03-08 15:30:00,7.08,7.11,7.07,7.09,1614000.0,6.0551,6.0808,6.0466,6.0637,1614000.0
2011-03-09 09:30:00,7.02,7.08,6.96,7.03,1329100.0,6.0038,6.0551,5.9525,6.0124,1329100.0
2011-03-09 10:00:00,7.03,7.05,7.0,7.01,793000.0,6.0124,6.0295,5.9867,5.9953,793000.0
2011-03-09 10:30:00,7.02,7.04,7.0,7.03,822800.0,6.0038,6.0209,5.9867,6.0124,822800.0
2011-03-09 11:00:00,7.02,7.11,7.02,7.08,669100.0,6.0038,6.0808,6.0038,6.0551,669100.0
2011-03-09 11:30:00,7.09,7.11,7.04,7.11,588500.0,6.0637,6.0808,6.0209,6.0808,588500.0
2011-03-09 12:00:00,7.11,7.14,7.08,7.09,423200.0,6.0808,6.1065,6.0551,6.0637,423200.0
2011-03-09 12:30:00,7.1,7.13,7.09,7.13,651300.0,6.0722,6.0979,6.0637,6.0979,651300.0
2011-03-09 13:00:00,7.13,7.13,7.09,7.11,1233100.0,6.0979,6.0979,6.0637,6.0808,1233100.0
2011-03-09 13:30:00,7.11,7.13,7.09,7.11,975700.0,6.0808,6.0979,6.0637,6.0808,975700.0
2011-03-09 14:00:00,7.12,7.12,7.09,7.1,666900.0,6.0894,6.0894,6.0637,6.0722,666900.0
2011-03-09 14:30:00,7.11,7.11,7.08,7.1,854900.0,6.0808,6.0808,6.0551,6.0722,854900.0
2011-03-09 15:00:00,7.1,7.12,7.1,7.11,329800.0,6.0722,6.0894,6.0722,6.0808,329800.0
2011-03-09 15:30:00,7.11,7.16,7.11,7.15,1486700.0,6.0808,6.1236,6.0808,6.115,1486700.0
2011-03-10 09:30:00,7.02,7.06,6.96,7.06,1375800.0,6.0038,6.038,5.9525,6.038,1375800.0
2011-03-10 10:00:00,7.06,7.12,6.99,7.11,1017000.0,6.038,6.0894,5.9782,6.0808,1017000.0
2011-03-10 10:30:00,7.11,7.16,7.07,7.12,811200.0,6.0808,6.1236,6.0466,6.0894,811200.0
2011-03-10 11:00:00,7.11,7.13,7.07,7.12,451300.0,6.0808,6.0979,6.0466,6.0894,451300.0
2011-03-10 11:30:00,7.12,7.18,7.1,7.16,862800.0,6.0894,6.1407,6.0722,6.1236,862800.0
2011-03-10 12:00:00,7.15,7.17,7.13,7.16,688100.0,6.115,6.1321,6.0979,6.1236,688100.0
2011-03-10 12:30:00,7.16,7.17,7.12,7.17,659000.0,6.1236,6.1321,6.0894,6.1321,659000.0
2011-03-10 13:00:00,7.16,7.17,7.14,7.15,509300.0,6.1236,6.1321,6.1065,6.115,509300.0
2011-03-10 13:30:00,7.15,7.16,7.06,7.12,1130700.0,6.115,6.1236,6.038,6.0894,1130700.0
2011-03-10 14:00:00,7.12,7.12,7.1,7.1,246200.0,6.0894,6.0894,6.0722,6.0722,246200.0
2011-03-10 14:30:00,7.1,7.15,7.09,7.13,847900.0,6.0722,6.115,6.0637,6.0979,847900.0
2011-03-10 15:00:00,7.14,7.14,7.09,7.11,1196100.0,6.1065,6.1065,6.0637,6.0808,1196100.0
2011-03-10 15:30:00,7.1,7.12,7.08,7.1,1606100.0,6.0722,6.0894,6.0551,6.0722,1606100.0
2011-03-11 09:30:00,7.03,7.09,7.03,7.07,781800.0,6.0124,6.0637,6.0124,6.0466,781800.0
2011-03-11 10:00:00,7.07,7.09,7.06,7.06,1756100.0,6.0466,6.0637,6.038,6.038,1756100.0
2011-03-11 10:30:00,7.06,7.08,7.05,7.07,554900.0,6.038,6.0551,6.0295,6.0466,554900.0
2011-03-11 11:00:00,7.08,7.09,7.04,7.06,1083300.0,6.0551,6.0637,6.0209,6.038,1083300.0
2011-03-11 11:30:00,7.07,7.11,7.06,7.08,767200.0,6.0466,6.0808,6.038,6.0551,767200.0
2011-03-11 12:00:00,7.08,7.09,7.05,7.06,419600.0,6.0551,6.0637,6.0295,6.038,419600.0
2011-03-11 12:30:00,7.07,7.07,7.04,7.05,693100.0,6.0466,6.0466,6.0209,6.0295,693100.0
2011-03-11 13:00:00,7.05,7.06,7.02,7.02,403700.0,6.0295,6.038,6.0038,6.0038,403700.0
2011-03-11 13:30:00,7.02,7.05,7.01,7.05,564700.0,6.0038,6.0295,5.9953,6.0295,564700.0
2011-03-11 14:00:00,7.04,7.07,7.04,7.06,763200.0,6.0209,6.0466,6.0209,6.038,763200.0
2011-03-11 14:30:00,7.06,7.09,7.05,7.06,478600.0,6.038,6.0637,6.0295,6.038,478600.0
2011-03-11 15:00:00,7.05,7.09,7.04,7.04,1362900.0,6.0295,6.0637,6.0209,6.0209,1362900.0
2011-03-11 15:30:00,7.04,7.07,6.99,6.99,1757400.0,6.0209,6.0466,5.9782,5.9782,1757400.0
2011-03-14 09:30:00,6.86,6.97,6.86,6.97,1021800.0,5.867,5.9611,5.867,5.9611,1021800.0
2011-03-14 10:00:00,6.97,6.97,6.89,6.94,727100.0,5.9611,5.9611,5.8926,5.9354,727100.0
2011-03-14 10:30:00,6.94,6.94,6.87,6.9,728400.0,5.9354,5.9354,5.8755,5.9012,728400.0
2011-03-14 11:00:00,6.9,6.9,6.85,6.86,498300.0,5.9012,5.9012,5.8584,5.867,498300.0
2011-03-14 11:30:00,6.86,6.89,6.84,6.87,372700.0,5.867,5.8926,5.8499,5.8755,372700.0
2011-03-14 12:00:00,6.87,6.89,6.86,6.87,179000.0,5.8755,5.8926,5.867,5.8755,179000.0
2011-03-14 12:30:00,6.86,6.87,6.84,6.85,161000.0,5.867,5.8755,5.8499,5.8584,161000.0
2011-03-14 13:00:00,6.85,6.87,6.84,6.85,195300.0,5.8584,5.8755,5.8499,5.8584,195300.0
2011-03-14 13:30:00,6.85,6.87,6.83,6.87,202100.0,5.8584,5.8755,5.8413,5.8755,202100.0
2011-03-14 14:00:00,6.87,6.93,6.86,6.9,423800.0,5.8755,5.9269,5.867,5.9012,423800.0
2011-03-14 14:30:00,6.91,6.92,6.89,6.9,222700.0,5.9097,5.9183,5.8926,5.9012,222700.0
2011-03-14 15:00:00,6.89,6.93,6.89,6.93,351900.0,5.8926,5.9269,5.8926,5.9269,351900.0
2011-03-14 15:30:00,6.92,6.94,6.91,6.92,643600.0,5.9183,5.9354,5.9097,5.9183,643600.0
2011-03-15 09:30:00,6.69,6.8,6.69,6.77,1014900.0,5.7216,5.8157,5.7216,5.79,1014900.0
2011-03-15 10:00:00,6.77,6.94,6.77,6.93,591700.0,5.79,5.9354,5.79,5.9269,591700.0
2011-03-15 10:30:00,6.93,7.02,6.92,7.0,1302000.0,5.9269,6.0038,5.9183,5.9867,1302000.0
2011-03-15 11:00:00,7.01,7.01,6.95,6.98,597900.0,5.9953,5.9953,5.944,5.9696,597900.0
2011-03-15 11:30:00,6.98,6.99,6.96,6.98,229000.0,5.9696,5.9782,5.9525,5.9696,229000.0
2011-03-15 12:00:00,6.98,7.0,6.97,6.99,251500.0,5.9696,5.9867,5.9611,5.9782,251500.0
2011-03-15 12:30:00,6.99,7.0,6.95,6.96,296800.0,5.9782,5.9867,5.944,5.9525,296800.0
2011-03-15 13:00:00,6.95,6.96,6.92,6.92,320500.0,5.944,5.9525,5.9183,5.9183,320500.0
2011-03-15 13:30:00,6.93,6.94,6.91,6.92,229700.0,5.9269,5.9354,5.9097,5.9183,229700.0
2011-03-15 14:00:00,6.92,6.95,6.91,6.95,292900.0,5.9183,5.944,5.9097,5.944,292900.0
2011-03-15 14:30:00,6.95,7.02,6.94,7.02,647700.0,5.944,6.0038,5.9354,6.0038,647700.0
2011-03-15 15:00:00,7.01,7.03,7.01,7.02,453900.0,5.9953,6.0124,5.9953,6.0038,453900.0
2011-03-15 15:30:00,7.02,7.05,7.0,7.03,1245600.0,6.0038,6.0295,5.9867,6.0124,1245600.0
2011-03-16 09:30:00,6.88,6.97,6.84,6.92,1417600.0,5.8841,5.9611,5.8499,5.9183,1417600.0
2011-03-16 10:00:00,6.93,6.99,6.9,6.92,1031600.0,5.9269,5.9782,5.9012,5.9183,1031600.0
2011-03-16 10:30:00,6.92,7.0,6.89,6.97,753700.0,5.9183,5.9867,5.8926,5.9611,753700.0
2011-03-16 11:00:00,6.96,6.99,6.88,6.99,1112200.0,5.9525,5.9782,5.8841,5.9782,1112200.0
2011-03-16 11:30:00,6.99,6.99,6.95,6.98,540600.0,5.9782,5.9782,5.944,5.9696,540600.0
2011-03-16 12:00:00,6.98,6.98,6.92,6.94,446700.0,5.9696,5.9696,5.9183,5.9354,446700.0
2011-03-16 12:30:00,6.95,6.98,6.92,6.96,461000.0,5.944,5.9696,5.9183,5.9525,461000.0
2011-03-16 13:00:00,6.97,6.98,6.92,6.93,214200.0,5.9611,5.9696,5.9183,5.9269,214200.0
2011-03-16 13:30:00,6.94,6.94,6.89,6.91,453300.0,5.9354,5.9354,5.8926,5.9097,453300.0
2011-03-16 14:00:00,6.91,6.91,6.82,6.86,678300.0,5.9097,5.9097,5.8328,5.867,678300.0
2011-03-16 14:30:00,6.87,6.96,6.86,6.94,757200.0,5.8755,5.9525,5.867,5.9354,757200.0
2011-03-16 15:00:00,6.93,6.95,6.88,6.9,533300.0,5.9269,5.944,5.8841,5.9012,533300.0
2011-03-16 15:30:00,6.9,6.91,6.87,6.89,1287600.0,5.9012,5.9097,5.8755,5.8926,1287600.0
2011-03-17 09:30:00,6.99,7.04,6.96,6.98,810900.0,5.9782,6.0209,5.9525,5.9696,810900.0
2011-03-17 10:00:00,6.99,7.02,6.97,7.01,559800.0,5.9782,6.0038,5.9611,5.9953,559800.0
2011-03-17 10:30:00,7.01,7.02,6.97,6.98,288100.0,5.9953,6.0038,5.9611,5.9696,288100.0
2011-03-17 11:00:00,6.98,6.99,6.92,6.95,409600.0,5.9696,5.9782,5.9183,5.944,409600.0
2011-03-17 11:30:00,6.94,6.98,6.94,6.95,321900.0,5.9354,5.9696,5.9354,5.944,321900.0
2011-03-17 12:00:00,6.95,6.99,6.95,6.98,125100.0,5.944,5.9782,5.944,5.9696,125100.0
2011-03-17 12:30:00,6.98,6.99,6.97,6.99,163000.0,5.9696,5.9782,5.9611,5.9782,163000.0
2011-03-17 13:00:00,6.98,7.02,6.97,6.97,270800.0,5.9696,6.0038,5.9611,5.9611,270800.0
2011-03-17 13:30:00,6.97,6.99,6.94,6.95,174000.0,5.9611,5.9782,5.9354,5.944,174000.0
2011-03-17 14:00:00,6.95,6.95,6.92,6.93,270600.0,5.944,5.944,5.9183,5.9269,270600.0
2011-03-17 14:30:00,6.94,6.97,6.93,6.94,201000.0,5.9354,5.9611,5.9269,5.9354,201000.0
2011-03-17 15:00:00,6.95,6.96,6.92,6.92,260100.0,5.944,5.9525,5.9183,5.9183,260100.0
2011-03-17 15:30:00,6.92,6.94,6.9,6.92,857300.0,5.9183,5.9354,5.9012,5.9183,857300.0
2011-03-18 09:30:00,7.06,7.07,6.96,6.99,902800.0,6.038,6.0466,5.9525,5.9782,902800.0
2011-03-18 10:00:00,6.99,7.04,6.97,7.03,860500.0,5.9782,6.0209,5.9611,6.0124,860500.0
2011-03-18 10:30:00,7.02,7.09,7.0,7.08,440000.0,6.0038,6.0637,5.9867,6.0551,440000.0
2011-03-18 11:00:00,7.08,7.1,7.05,7.05,254100.0,6.0551,6.0722,6.0295,6.0295,254100.0
2011-03-18 11:30:00,7.05,7.07,7.01,7.03,238700.0,6.0295,6.0466,5.9953,6.0124,238700.0
2011-03-18 12:00:00,7.04,7.06,7.02,7.06,379200.0,6.0209,6.038,6.0038,6.038,379200.0
2011-03-18 12:30:00,7.06,7.06,7.03,7.05,180300.0,6.038,6.038,6.0124,6.0295,180300.0
2011-03-18 13:00:00,7.05,7.13,7.05,7.09,395300.0,6.0295,6.0979,6.0295,6.0637,395300.0
2011-03-18 13:30:00,7.08,7.12,7.08,7.09,247000.0,6.0551,6.0894,6.0551,6.0637,247000.0
2011-03-18 14:00:00,7.1,7.1,7.05,7.08,246200.0,6.0722,6.0722,6.0295,6.0551,246200.0
2011-03-18 14:30:00,7.09,7.09,7.06,7.06,410500.0,6.0637,6.0637,6.038,6.038,410500.0
2011-03-18 15:00:00,7.06,7.07,7.05,7.06,407300.0,6.038,6.0466,6.0295,6.038,407300.0
2011-03-18 15:30:00,7.07,7.11,7.06,7.1,807200.0,6.0466,6.0808,6.038,6.0722,807200.0
2011-03-21 09:30:00,7.24,7.25,7.09,7.1,805600.0,6.192,6.2005,6.0637,6.0722,805600.0
2011-03-21 10:00:00,7.09,7.1,7.0,7.04,645600.0,6.0637,6.0722,5.9867,6.0209,645600.0
2011-03-21 10:30:00,7.03,7.08,7.01,7.06,408700.0,6.0124,6.0551,5.9953,6.038,408700.0
2011-03-21 11:00:00,7.06,7.14,7.05,7.13,453300.0,6.038,6.1065,6.0295,6.0979,453300.0
2011-03-21 11:30:00,7.13,7.16,7.12,7.15,376000.0,6.0979,6.1236,6.0894,6.115,376000.0
2011-03-21 12:00:00,7.15,7.16,7.14,7.15,222300.0,6.115,6.1236,6.1065,6.115,222300.0
2011-03-21 12:30:00,7.15,7.16,7.14,7.16,154900.0,6.115,6.1236,6.1065,6.1236,154900.0
2011-03-21 13:00:00,7.16,7.16,7.13,7.14,180800.0,6.1236,6.1236,6.0979,6.1065,180800.0
2011-03-21 13:30:00,7.14,7.16,7.13,7.16,147300.0,6.1065,6.1236,6.0979,6.1236,147300.0
2011-03-21 14:00:00,7.16,7.18,7.16,7.18,221500.0,6.1236,6.1407,6.1236,6.1407,221500.0
2011-03-21 14:30:00,7.18,7.19,7.17,7.19,292400.0,6.1407,6.1492,6.1321,6.1492,292400.0
2011-03-21 15:00:00,7.19,7.2,7.17,7.2,630300.0,6.1492,6.1578,6.1321,6.1578,630300.0
2011-03-21 15:30:00,7.2,7.2,7.18,7.19,1320800.0,6.1578,6.1578,6.1407,6.1492,1320800.0
2011-03-22 09:30:00,7.18,7.23,7.16,7.19,430500.0,6.1407,6.1834,6.1236,6.1492,430500.0
2011-03-22 10:00:00,7.19,7.24,7.17,7.24,327100.0,6.1492,6.192,6.1321,6.192,327100.0
2011-03-22 10:30:00,7.24,7.24,7.13,7.13,391900.0,6.192,6.192,6.0979,6.0979,391900.0
2011-03-22 11:00:00,7.13,7.16,7.1,7.16,180300.0,6.0979,6.1236,6.0722,6.1236,180300.0
2011-03-22 11:30:00,7.16,7.19,7.15,7.19,418000.0,6.1236,6.1492,6.115,6.1492,418000.0
2011-03-22 12:00:00,7.18,7.2,7.18,7.2,119600.0,6.1407,6.1578,6.1407,6.1578,119600.0
2011-03-22 12:30:00,7.2,7.2,7.18,7.2,177800.0,6.1578,6.1578,6.1407,6.1578,177800.0
2011-03-22 13:00:00,7.2,7.2,7.14,7.15,151700.0,6.1578,6.1578,6.1065,6.115,151700.0
2011-03-22 13:30:00,7.15,7.15,7.13,7.15,115200.0,6.115,6.115,6.0979,6.115,115200.0
2011-03-22 14:00:00,7.14,7.16,7.09,7.1,309200.0,6.1065,6.1236,6.0637,6.0722,309200.0
2011-03-22 14:30:00,7.1,7.11,7.08,7.11,294200.0,6.0722,6.0808,6.0551,6.0808,294200.0
2011-03-22 15:00:00,7.11,7.13,7.09,7.09,288800.0,6.0808,6.0979,6.0637,6.0637,288800.0
2011-03-22 15:30:00,7.1,7.14,7.09,7.14,787600.0,6.0722,6.1065,6.0637,6.1065,787600.0
2011-03-23 09:30:00,7.43,7.48,7.29,7.31,3282900.0,6.3545,6.3972,6.2347,6.2518,3282900.0
2011-03-23 10:00:00,7.31,7.32,7.23,7.27,2079000.0,6.2518,6.2604,6.1834,6.2176,2079000.0
2011-03-23 10:30:00,7.28,7.3,7.24,7.3,990500.0,6.2262,6.2433,6.192,6.2433,990500.0
2011-03-23 11:00:00,7.3,7.37,7.29,7.36,1068900.0,6.2433,6.3032,6.2347,6.2946,1068900.0
2011-03-23 11:30:00,7.37,7.37,7.3,7.33,607400.0,6.3032,6.3032,6.2433,6.269,607400.0
2011-03-23 12:00:00,7.33,7.36,7.32,7.36,135400.0,6.269,6.2946,6.2604,6.2946,135400.0
2011-03-23 12:30:00,7.36,7.36,7.34,7.34,319400.0,6.2946,6.2946,6.2775,6.2775,319400.0
2011-03-23 13:00:00,7.34,7.42,7.33,7.41,616600.0,6.2775,6.3459,6.269,6.3374,616600.0
2011-03-23 13:30:00,7.4,7.43,7.39,7.42,414100.0,6.3288,6.3545,6.3203,6.3459,414100.0
2011-03-23 14:00:00,7.43,7.43,7.37,7.38,371400.0,6.3545,6.3545,6.3032,6.3117,371400.0
2011-03-23 14:30:00,7.39,7.43,7.38,7.42,662800.0,6.3203,6.3545,6.3117,6.3459,662800.0
2011-03-23 15:00:00,7.42,7.43,7.37,7.38,849400.0,6.3459,6.3545,6.3032,6.3117,849400.0
2011-03-23 15:30:00,7.38,7.4,7.37,7.4,1341000.0,6.3117,6.3288,6.3032,6.3288,1341000.0
2011-03-24 09:30:00,7.45,7.45,7.28,7.28,633300.0,6.3716,6.3716,6.2262,6.2262,633300.0
2011-03-24 10:00:00,7.28,7.31,7.24,7.29,779200.0,6.2262,6.2518,6.192,6.2347,779200.0
2011-03-24 10:30:00,7.28,7.4,7.28,7.39,491400.0,6.2262,6.3288,6.2262,6.3203,491400.0
2011-03-24 11:00:00,7.4,7.43,7.37,7.38,425300.0,6.3288,6.3545,6.3032,6.3117,425300.0
2011-03-24 11:30:00,7.38,7.43,7.36,7.42,311300.0,6.3117,6.3545,6.2946,6.3459,311300.0
2011-03-24 12:00:00,7.43,7.49,7.42,7.48,394100.0,6.3545,6.4058,6.3459,6.3972,394100.0
2011-03-24 12:30:00,7.48,7.48,7.4,7.41,267600.0,6.3972,6.3972,6.3288,6.3374,267600.0
2011-03-24 13:00:00,7.4,7.43,7.4,7.42,89200.0,6.3288,6.3545,6.3288,6.3459,89200.0
2011-03-24 13:30:00,7.42,7.45,7.4,7.43,237100.0,6.3459,6.3716,6.3288,6.3545,237100.0
2011-03-24 14:00:00,7.43,7.44,7.39,7.44,341400.0,6.3545,6.363,6.3203,6.363,341400.0
2011-03-24 14:30:00,7.43,7.47,7.43,7.43,401100.0,6.3545,6.3887,6.3545,6.3545,401100.0
2011-03-24 15:00:00,7.44,7.46,7.43,7.45,271700.0,6.363,6.3801,6.3545,6.3716,271700.0
2011-03-24 15:30:00,7.44,7.45,7.42,7.43,622900.0,6.363,6.3716,6.3459,6.3545,622900.0
2011-03-25 09:30:00,7.45,7.47,7.43,7.44,420400.0,6.3716,6.3887,6.3545,6.363,420400.0
2011-03-25 10:00:00,7.44,7.51,7.43,7.5,538300.0,6.363,6.4229,6.3545,6.4143,538300.0
2011-03-25 10:30:00,7.51,7.57,7.5,7.57,633700.0,6.4229,6.4742,6.4143,6.4742,633700.0
2011-03-25 11:00:00,7.57,7.6,7.57,7.59,729500.0,6.4742,6.4999,6.4742,6.4913,729500.0
2011-03-25 11:30:00,7.6,7.63,7.56,7.63,585200.0,6.4999,6.5255,6.4657,6.5255,585200.0
2011-03-25 12:00:00,7.63,7.63,7.59,7.62,380300.0,6.5255,6.5255,6.4913,6.517,380300.0
2011-03-25 12:30:00,7.62,7.62,7.6,7.62,279800.0,6.517,6.517,6.4999,6.517,279800.0
2011-03-25 13:00:00,7.61,7.62,7.61,7.62,150500.0,6.5084,6.517,6.5084,6.517,150500.0
2011-03-25 13:30:00,7.61,7.62,7.61,7.62,264900.0,6.5084,6.517,6.5084,6.517,264900.0
2011-03-25 14:00:00,7.62,7.63,7.56,7.58,448600.0,6.517,6.5255,6.4657,6.4828,448600.0
2011-03-25 14:30:00,7.58,7.58,7.54,7.54,491500.0,6.4828,6.4828,6.4486,6.4486,491500.0
2011-03-25 15:00:00,7.54,7.56,7.53,7.54,452000.0,6.4486,6.4657,6.44,6.4486,452000.0
2011-03-25 15:30:00,7.54,7.58,7.53,7.56,1352600.0,6.4486,6.4828,6.44,6.4657,1352600.0
2011-03-28 09:30:00,7.6,7.65,7.53,7.61,1427300.0,6.4999,6.5426,6.44,6.5084,1427300.0
2011-03-28 10:00:00,7.61,7.66,7.57,7.64,1027600.0,6.5084,6.5512,6.4742,6.5341,1027600.0
2011-03-28 10:30:00,7.64,7.67,7.56,7.61,917200.0,6.5341,6.5597,6.4657,6.5084,917200.0
2011-03-28 11:00:00,7.61,7.65,7.58,7.65,611200.0,6.5084,6.5426,6.4828,6.5426,611200.0
2011-03-28 11:30:00,7.64,7.69,7.64,7.69,514200.0,6.5341,6.5768,6.5341,6.5768,514200.0
2011-03-28 12:00:00,7.69,7.76,7.68,7.71,602300.0,6.5768,6.6367,6.5683,6.5939,602300.0
2011-03-28 12:30:00,7.71,7.72,7.66,7.66,542100.0,6.5939,6.6025,6.5512,6.5512,542100.0
2011-03-28 13:00:00,7.66,7.67,7.62,7.62,533400.0,6.5512,6.5597,6.517,6.517,533400.0
2011-03-28 13:30:00,7.63,7.66,7.62,7.66,767300.0,6.5255,6.5512,6.517,6.5512,767300.0
2011-03-28 14:00:00,7.66,7.66,7.63,7.66,775600.0,6.5512,6.5512,6.5255,6.5512,775600.0
2011-03-28 14:30:00,7.66,7.7,7.65,7.68,731600.0,6.5512,6.5854,6.5426,6.5683,731600.0
2011-03-28 15:00:00,7.68,7.69,7.66,7.67,633200.0,6.5683,6.5768,6.5512,6.5597,633200.0
2011-03-28 15:30:00,7.66,7.7,7.64,7.67,2979500.0,6.5512,6.5854,6.5341,6.5597,2979500.0
2011-03-29 09:30:00,7.62,7.66,7.57,7.66,2335000.0,6.517,6.5512,6.4742,6.5512,2335000.0
2011-03-29 10:00:00,7.65,7.7,7.62,7.65,1736000.0,6.5426,6.5854,6.517,6.5426,1736000.0
2011-03-29 10:30:00,7.65,7.69,7.64,7.66,701600.0,6.5426,6.5768,6.5341,6.5512,701600.0
2011-03-29 11:00:00,7.65,7.69,7.65,7.65,385900.0,6.5426,6.5768,6.5426,6.5426,385900.0
2011-03-29 11:30:00,7.65,7.68,7.64,7.66,815600.0,6.5426,6.5683,6.5341,6.5512,815600.0
2011-03-29 12:00:00,7.65,7.66,7.62,7.65,785300.0,6.5426,6.5512,6.517,6.5426,785300.0
2011-03-29 12:30:00,7.65,7.66,7.65,7.66,277300.0,6.5426,6.5512,6.5426,6.5512,277300.0
2011-03-29 13:00:00,7.65,7.66,7.63,7.64,632000.0,6.5426,6.5512,6.5255,6.5341,632000.0
2011-03-29 13:30:00,7.64,7.65,7.62,7.64,967600.0,6.5341,6.5426,6.517,6.5341,967600.0
2011-03-29 14:00:00,7.64,7.67,7.64,7.65,704000.0,6.5341,6.5597,6.5341,6.5426,704000.0
2011-03-29 14:30:00,7.65,7.66,7.64,7.65,283300.0,6.5426,6.5512,6.5341,6.5426,283300.0
2011-03-29 15:00:00,7.66,7.66,7.65,7.66,312200.0,6.5512,6.5512,6.5426,6.5512,312200.0
2011-03-29 15:30:00,7.66,7.67,7.65,7.66,968600.0,6.5512,6.5597,6.5426,6.5512,968600.0
2011-03-30 09:30:00,7.69,7.7,7.58,7.65,798000.0,6.5768,6.5854,6.4828,6.5426,798000.0
2011-03-30 10:00:00,7.65,7.66,7.57,7.58,716000.0,6.5426,6.5512,6.4742,6.4828,716000.0
2011-03-30 10:30:00,7.58,7.65,7.57,7.62,928000.0,6.4828,6.5426,6.4742,6.517,928000.0
2011-03-30 11:00:00,7.62,7.62,7.56,7.58,635800.0,6.517,6.517,6.4657,6.4828,635800.0
2011-03-30 11:30:00,7.58,7.6,7.54,7.54,271300.0,6.4828,6.4999,6.4486,6.4486,271300.0
2011-03-30 12:00:00,7.54,7.55,7.53,7.55,202200.0,6.4486,6.4571,6.44,6.4571,202200.0
2011-03-30 12:30:00,7.54,7.58,7.53,7.57,242400.0,6.4486,6.4828,6.44,6.4742,242400.0
2011-03-30 13:00:00,7.57,7.57,7.55,7.57,148900.0,6.4742,6.4742,6.4571,6.4742,148900.0
2011-03-30 13:30:00,7.57,7.59,7.53,7.55,372300.0,6.4742,6.4913,6.44,6.4571,372300.0
2011-03-30 14:00:00,7.55,7.57,7.54,7.54,184800.0,6.4571,6.4742,6.4486,6.4486,184800.0
2011-03-30 14:30:00,7.54,7.55,7.5,7.52,1504100.0,6.4486,6.4571,6.4143,6.4314,1504100.0
2011-03-30 15:00:00,7.53,7.53,7.49,7.51,887400.0,6.44,6.44,6.4058,6.4229,887400.0
2011-03-30 15:30:00,7.51,7.51,7.44,7.45,1798300.0,6.4229,6.4229,6.363,6.3716,1798300.0
2011-03-31 09:30:00,7.41,7.47,7.39,7.41,1292900.0,6.3374,6.3887,6.3203,6.3374,1292900.0
2011-03-31 10:00:00,7.41,7.41,7.34,7.34,2098300.0,6.3374,6.3374,6.2775,6.2775,2098300.0
2011-03-31 10:30:00,7.35,7.39,7.34,7.37,377900.0,6.2861,6.3203,6.2775,6.3032,377900.0
2011-03-31 11:00:00,7.38,7.38,7.34,7.36,295600.0,6.3117,6.3117,6.2775,6.2946,295600.0
2011-03-31 11:30:00,7.36,7.38,7.32,7.38,313300.0,6.2946,6.3117,6.2604,6.3117,313300.0
2011-03-31 12:00:00,7.38,7.39,7.37,7.39,140100.0,6.3117,6.3203,6.3032,6.3203,140100.0
2011-03-31 12:30:00,7.39,7.42,7.39,7.41,172900.0,6.3203,6.3459,6.3203,6.3374,172900.0
2011-03-31 13:00:00,7.41,7.41,7.4,7.41,65900.0,6.3374,6.3374,6.3288,6.3374,65900.0
2011-03-31 13:30:00,7.41,7.41,7.39,7.39,181900.0,6.3374,6.3374,6.3203,6.3203,181900.0
2011-03-31 14:00:00,7.4,7.4,7.39,7.39,145200.0,6.3288,6.3288,6.3203,6.3203,145200.0
2011-03-31 14:30:00,7.4,7.4,7.39,7.39,188000.0,6.3288,6.3288,6.3203,6.3203,188000.0
2011-03-31 15:00:00,7.4,7.4,7.34,7.36,434700.0,6.3288,6.3288,6.2775,6.2946,434700.0
2011-03-31 15:30:00,7.35,7.41,7.33,7.4,1878900.0,6.2861,6.3374,6.269,6.3288,1878900.0
2011-04-01 09:30:00,7.48,7.52,7.46,7.5,859000.0,6.3972,6.4314,6.3801,6.4143,859000.0
2011-04-01 10:00:00,7.51,7.56,7.5,7.54,312900.0,6.4229,6.4657,6.4143,6.4486,312900.0
2011-04-01 10:30:00,7.54,7.55,7.53,7.54,156000.0,6.4486,6.4571,6.44,6.4486,156000.0
2011-04-01 11:00:00,7.54,7.55,7.54,7.54,103000.0,6.4486,6.4571,6.4486,6.4486,103000.0
2011-04-01 11:30:00,7.54,7.55,7.5,7.52,276900.0,6.4486,6.4571,6.4143,6.4314,276900.0
2011-04-01 12:00:00,7.52,7.53,7.5,7.51,120100.0,6.4314,6.44,6.4143,6.4229,120100.0
2011-04-01 12:30:00,7.51,7.52,7.49,7.5,202800.0,6.4229,6.4314,6.4058,6.4143,202800.0
2011-04-01 13:00:00,7.5,7.51,7.49,7.49,108400.0,6.4143,6.4229,6.4058,6.4058,108400.0
2011-04-01 13:30:00,7.49,7.5,7.47,7.48,184700.0,6.4058,6.4143,6.3887,6.3972,184700.0
2011-04-01 14:00:00,7.47,7.5,7.47,7.5,350900.0,6.3887,6.4143,6.3887,6.4143,350900.0
2011-04-01 14:30:00,7.49,7.51,7.48,7.49,374300.0,6.4058,6.4229,6.3972,6.4058,374300.0
2011-04-01 15:00:00,7.49,7.5,7.45,7.45,670800.0,6.4058,6.4143,6.3716,6.3716,670800.0
2011-04-01 15:30:00,7.46,7.5,7.45,7.48,1319500.0,6.3801,6.4143,6.3716,6.3972,1319500.0
2011-04-04 09:30:00,7.48,7.5,7.42,7.46,698400.0,6.3972,6.4143,6.3459,6.3801,698400.0
2011-04-04 10:00:00,7.46,7.48,7.43,7.44,276000.0,6.3801,6.3972,6.3545,6.363,276000.0
2011-04-04 10:30:00,7.43,7.44,7.38,7.39,312800.0,6.3545,6.363,6.3117,6.3203,312800.0
2011-04-04 11:00:00,7.39,7.41,7.38,7.39,193400.0,6.3203,6.3374,6.3117,6.3203,193400.0
2011-04-04 11:30:00,7.39,7.39,7.36,7.36,164600.0,6.3203,6.3203,6.2946,6.2946,164600.0
2011-04-04 12:00:00,7.37,7.37,7.36,7.37,67800.0,6.3032,6.3032,6.2946,6.3032,67800.0
2011-04-04 12:30:00,7.37,7.37,7.33,7.35,313300.0,6.3032,6.3032,6.269,6.2861,313300.0
2011-04-04 13:00:00,7.35,7.35,7.34,7.35,73000.0,6.2861,6.2861,6.2775,6.2861,73000.0
2011-04-04 13:30:00,7.35,7.35,7.33,7.33,279500.0,6.2861,6.2861,6.269,6.269,279500.0
2011-04-04 14:00:00,7.34,7.35,7.33,7.35,376300.0,6.2775,6.2861,6.269,6.2861,376300.0
2011-04-04 14:30:00,7.34,7.37,7.34,7.34,469100.0,6.2775,6.3032,6.2775,6.2775,469100.0
2011-04-04 15:00:00,7.34,7.38,7.32,7.37,591400.0,6.2775,6.3117,6.2604,6.3032,591400.0
2011-04-04 15:30:00,7.38,7.38,7.33,7.34,633000.0,6.3117,6.3117,6.269,6.2775,633000.0
2011-04-05 09:30:00,7.15,7.19,7.08,7.17,889500.0,6.115,6.1492,6.0551,6.1321,889500.0
2011-04-05 10:00:00,7.17,7.26,7.15,7.26,675700.0,6.1321,6.2091,6.115,6.2091,675700.0
2011-04-05 10:30:00,7.25,7.37,7.25,7.32,1355700.0,6.2005,6.3032,6.2005,6.2604,1355700.0
2011-04-05 11:00:00,7.32,7.36,7.31,7.32,706900.0,6.2604,6.2946,6.2518,6.2604,706900.0
2011-04-05 11:30:00,7.32,7.42,7.3,7.41,891000.0,6.2604,6.3459,6.2433,6.3374,891000.0
2011-04-05 12:00:00,7.42,7.42,7.36,7.36,281200.0,6.3459,6.3459,6.2946,6.2946,281200.0
2011-04-05 12:30:00,7.36,7.5,7.36,7.5,674400.0,6.2946,6.4143,6.2946,6.4143,674400.0
2011-04-05 13:00:00,7.5,7.52,7.47,7.48,597600.0,6.4143,6.4314,6.3887,6.3972,597600.0
2011-04-05 13:30:00,7.48,7.48,7.45,7.45,279000.0,6.3972,6.3972,6.3716,6.3716,279000.0
2011-04-05 14:00:00,7.45,7.46,7.42,7.42,256400.0,6.3716,6.3801,6.3459,6.3459,256400.0
2011-04-05 14:30:00,7.42,7.45,7.42,7.44,313100.0,6.3459,6.3716,6.3459,6.363,313100.0
2011-04-05 15:00:00,7.44,7.45,7.42,7.43,424600.0,6.363,6.3716,6.3459,6.3545,424600.0
2011-04-05 15:30:00,7.43,7.45,7.4,7.45,970600.0,6.3545,6.3716,6.3288,6.3716,970600.0
2011-04-06 09:30:00,7.46,7.52,7.41,7.46,1121500.0,6.3801,6.4314,6.3374,6.3801,1121500.0
2011-04-06 10:00:00,7.46,7.49,7.43,7.46,338100.0,6.3801,6.4058,6.3545,6.3801,338100.0
2011-04-06 10:30:00,7.46,7.5,7.43,7.46,536900.0,6.3801,6.4143,6.3545,6.3801,536900.0
2011-04-06 11:00:00,7.46,7.48,7.45,7.46,440700.0,6.3801,6.3972,6.3716,6.3801,440700.0
2011-04-06 11:30:00,7.46,7.47,7.44,7.44,560200.0,6.3801,6.3887,6.363,6.363,560200.0
2011-04-06 12:00:00,7.45,7.49,7.45,7.48,554900.0,6.3716,6.4058,6.3716,6.3972,554900.0
2011-04-06 12:30:00,7.47,7.48,7.46,7.47,296900.0,6.3887,6.3972,6.3801,6.3887,296900.0
2011-04-06 13:00:00,7.48,7.54,7.47,7.52,893300.0,6.3972,6.4486,6.3887,6.4314,893300.0
2011-04-06 13:30:00,7.52,7.53,7.52,7.53,111700.0,6.4314,6.44,6.4314,6.44,111700.0
2011-04-06 14:00:00,7.53,7.54,7.52,7.54,193900.0,6.44,6.4486,6.4314,6.4486,193900.0
2011-04-06 14:30:00,7.54,7.57,7.53,7.56,280000.0,6.4486,6.4742,6.44,6.4657,280000.0
2011-04-06 15:00:00,7.56,7.57,7.53,7.53,295700.0,6.4657,6.4742,6.44,6.44,295700.0
2011-04-06 15:30:00,7.53,7.6,7.53,7.6,1022700.0,6.44,6.4999,6.44,6.4999,1022700.0
2011-04-07 09:30:00,7.6,7.73,7.56,7.73,720400.0,6.4999,6.6111,6.4657,6.6111,720400.0
2011-04-07 10:00:00,7.72,7.73,7.69,7.69,252600.0,6.6025,6.6111,6.5768,6.5768,252600.0
2011-04-07 10:30:00,7.7,7.77,7.68,7.75,1262400.0,6.5854,6.6453,6.5683,6.6282,1262400.0
2011-04-07 11:00:00,7.76,7.78,7.74,7.75,857900.0,6.6367,6.6538,6.6196,6.6282,857900.0
2011-04-07 11:30:00,7.75,7.78,7.74,7.78,756900.0,6.6282,6.6538,6.6196,6.6538,756900.0
2011-04-07 12:00:00,7.77,7.81,7.77,7.8,564100.0,6.6453,6.6795,6.6453,6.6709,564100.0
2011-04-07 12:30:00,7.8,7.89,7.76,7.76,919900.0,6.6709,6.7479,6.6367,6.6367,919900.0
2011-04-07 13:00:00,7.77,7.8,7.76,7.78,756400.0,6.6453,6.6709,6.6367,6.6538,756400.0
2011-04-07 13:30:00,7.79,7.81,7.72,7.79,982100.0,6.6624,6.6795,6.6025,6.6624,982100.0
2011-04-07 14:00:00,7.79,7.83,7.78,7.82,699100.0,6.6624,6.6966,6.6538,6.688,699100.0
2011-04-07 14:30:00,7.82,7.84,7.8,7.8,663900.0,6.688,6.7051,6.6709,6.6709,663900.0
2011-04-07 15:00:00,7.8,7.81,7.77,7.79,471600.0,6.6709,6.6795,6.6453,6.6624,471600.0
2011-04-07 15:30:00,7.78,7.81,7.78,7.8,1138900.0,6.6538,6.6795,6.6538,6.6709,1138900.0
2011-04-08 09:30:00,7.86,7.92,7.82,7.89,628500.0,6.7222,6.7735,6.688,6.7479,628500.0
2011-04-08 10:00:00,7.88,7.9,7.85,7.89,474200.0,6.7393,6.7564,6.7137,6.7479,474200.0
2011-04-08 10:30:00,7.89,7.98,7.88,7.96,705600.0,6.7479,6.8249,6.7393,6.8078,705600.0
2011-04-08 11:00:00,7.96,7.99,7.93,7.96,777400.0,6.8078,6.8334,6.7821,6.8078,777400.0
2011-04-08 11:30:00,7.97,7.97,7.92,7.96,497900.0,6.8163,6.8163,6.7735,6.8078,497900.0
2011-04-08 12:00:00,7.95,7.96,7.94,7.95,149000.0,6.7992,6.8078,6.7907,6.7992,149000.0
2011-04-08 12:30:00,7.95,7.95,7.91,7.92,382500.0,6.7992,6.7992,6.765,6.7735,382500.0
2011-04-08 13:00:00,7.93,7.93,7.91,7.92,134900.0,6.7821,6.7821,6.765,6.7735,134900.0
2011-04-08 13:30:00,7.93,7.94,7.92,7.93,287700.0,6.7821,6.7907,6.7735,6.7821,287700.0
2011-04-08 14:00:00,7.93,7.95,7.92,7.94,344400.0,6.7821,6.7992,6.7735,6.7907,344400.0
2011-04-08 14:30:00,7.94,7.95,7.86,7.86,450700.0,6.7907,6.7992,6.7222,6.7222,450700.0
2011-04-08 15:00:00,7.86,7.87,7.79,7.79,980000.0,6.7222,6.7308,6.6624,6.6624,980000.0
2011-04-08 15:30:00,7.79,7.82,7.76,7.82,2088400.0,6.6624,6.688,6.6367,6.688,2088400.0
2011-04-11 09:30:00,7.83,7.83,7.72,7.8,741600.0,6.6966,6.6966,6.6025,6.6709,741600.0
2011-04-11 10:00:00,7.8,7.82,7.77,7.81,517000.0,6.6709,6.688,6.6453,6.6795,517000.0
2011-04-11 10:30:00,7.81,7.81,7.78,7.8,369100.0,6.6795,6.6795,6.6538,6.6709,369100.0
2011-04-11 11:00:00,7.8,7.83,7.73,7.73,457500.0,6.6709,6.6966,6.6111,6.6111,457500.0
2011-04-11 11:30:00,7.73,7.74,7.72,7.72,168900.0,6.6111,6.6196,6.6025,6.6025,168900.0
2011-04-11 12:00:00,7.73,7.74,7.71,7.74,249900.0,6.6111,6.6196,6.5939,6.6196,249900.0
2011-04-11 12:30:00,7.74,7.75,7.72,7.73,199200.0,6.6196,6.6282,6.6025,6.6111,199200.0
2011-04-11 13:00:00,7.74,7.77,7.73,7.77,250500.0,6.6196,6.6453,6.6111,6.6453,250500.0
2011-04-11 13:30:00,7.77,7.77,7.75,7.75,166000.0,6.6453,6.6453,6.6282,6.6282,166000.0
2011-04-11 14:00:00,7.76,7.77,7.75,7.76,261300.0,6.6367,6.6453,6.6282,6.6367,261300.0
2011-04-11 14:30:00,7.76,7.77,7.75,7.76,392400.0,6.6367,6.6453,6.6282,6.6367,392400.0
2011-04-11 15:00:00,7.75,7.76,7.73,7.73,357000.0,6.6282,6.6367,6.6111,6.6111,357000.0
2011-04-11 15:30:00,7.73,7.78,7.73,7.77,1076800.0,6.6111,6.6538,6.6111,6.6453,1076800.0
2011-04-12 09:30:00,7.7,7.85,7.68,7.79,606300.0,6.5854,6.7137,6.5683,6.6624,606300.0
2011-04-12 10:00:00,7.79,7.81,7.75,7.77,486900.0,6.6624,6.6795,6.6282,6.6453,486900.0
2011-04-12 10:30:00,7.77,7.77,7.69,7.73,485800.0,6.6453,6.6453,6.5768,6.6111,485800.0
2011-04-12 11:00:00,7.73,7.77,7.71,7.75,618700.0,6.6111,6.6453,6.5939,6.6282,618700.0
2011-04-12 11:30:00,7.75,7.79,7.73,7.75,317900.0,6.6282,6.6624,6.6111,6.6282,317900.0
2011-04-12 12:00:00,7.75,7.75,7.71,7.73,353000.0,6.6282,6.6282,6.5939,6.6111,353000.0
2011-04-12 12:30:00,7.73,7.75,7.72,7.74,286900.0,6.6111,6.6282,6.6025,6.6196,286900.0
2011-04-12 13:00:00,7.73,7.74,7.71,7.74,214900.0,6.6111,6.6196,6.5939,6.6196,214900.0
2011-04-12 13:30:00,7.74,7.74,7.72,7.73,183600.0,6.6196,6.6196,6.6025,6.6111,183600.0
2011-04-12 14:00:00,7.73,7.75,7.71,7.72,336800.0,6.6111,6.6282,6.5939,6.6025,336800.0
2011-04-12 14:30:00,7.72,7.74,7.7,7.7,288100.0,6.6025,6.6196,6.5854,6.5854,288100.0
2011-04-12 15:00:00,7.7,7.71,7.69,7.71,372800.0,6.5854,6.5939,6.5768,6.5939,372800.0
2011-04-12 15:30:00,7.71,7.72,7.68,7.71,1552000.0,6.5939,6.6025,6.5683,6.5939,1552000.0
2011-04-13 09:30:00,7.72,7.81,7.7,7.7,329200.0,6.6025,6.6795,6.5854,6.5854,329200.0
2011-04-13 10:00:00,7.7,7.72,7.67,7.72,570900.0,6.5854,6.6025,6.5597,6.6025,570900.0
2011-04-13 10:30:00,7.72,7.74,7.7,7.74,343300.0,6.6025,6.6196,6.5854,6.6196,343300.0
2011-04-13 11:00:00,7.74,7.75,7.69,7.7,331300.0,6.6196,6.6282,6.5768,6.5854,331300.0
2011-04-13 11:30:00,7.69,7.7,7.63,7.64,421300.0,6.5768,6.5854,6.5255,6.5341,421300.0
2011-04-13 12:00:00,7.63,7.67,7.63,7.66,205000.0,6.5255,6.5597,6.5255,6.5512,205000.0
2011-04-13 12:30:00,7.65,7.66,7.62,7.65,494200.0,6.5426,6.5512,6.517,6.5426,494200.0
2011-04-13 13:00:00,7.65,7.65,7.63,7.63,128300.0,6.5426,6.5426,6.5255,6.5255,128300.0
2011-04-13 13:30:00,7.64,7.64,7.63,7.63,139500.0,6.5341,6.5341,6.5255,6.5255,139500.0
2011-04-13 14:00:00,7.63,7.67,7.63,7.65,323700.0,6.5255,6.5597,6.5255,6.5426,323700.0
2011-04-13 14:30:00,7.66,7.66,7.65,7.66,180700.0,6.5512,6.5512,6.5426,6.5512,180700.0
2011-04-13 15:00:00,7.66,7.69,7.65,7.68,309600.0,6.5512,6.5768,6.5426,6.5683,309600.0
2011-04-13 15:30:00,7.67,7.69,7.66,7.68,758400.0,6.5597,6.5768,6.5512,6.5683,758400.0
2011-04-14 09:30:00,7.64,7.66,7.57,7.63,327100.0,6.5341,6.5512,6.4742,6.5255,327100.0
2011-04-14 10:00:00,7.63,7.65,7.62,7.64,195400.0,6.5255,6.5426,6.517,6.5341,195400.0
2011-04-14 10:30:00,7.64,7.69,7.64,7.67,217800.0,6.5341,6.5768,6.5341,6.5597,217800.0
2011-04-14 11:00:00,7.66,7.68,7.63,7.64,118200.0,6.5512,6.5683,6.5255,6.5341,118200.0
2011-04-14 11:30:00,7.64,7.65,7.61,7.64,344300.0,6.5341,6.5426,6.5084,6.5341,344300.0
2011-04-14 12:00:00,7.65,7.66,7.64,7.65,124300.0,6.5426,6.5512,6.5341,6.5426,124300.0
2011-04-14 12:30:00,7.65,7.66,7.63,7.66,284500.0,6.5426,6.5512,6.5255,6.5512,284500.0
2011-04-14 13:00:00,7.65,7.66,7.64,7.64,74600.0,6.5426,6.5512,6.5341,6.5341,74600.0
2011-04-14 13:30:00,7.65,7.65,7.63,7.64,114900.0,6.5426,6.5426,6.5255,6.5341,114900.0
2011-04-14 14:00:00,7.64,7.64,7.63,7.64,98100.0,6.5341,6.5341,6.5255,6.5341,98100.0
2011-04-14 14:30:00,7.64,7.66,7.63,7.65,296300.0,6.5341,6.5512,6.5255,6.5426,296300.0
2011-04-14 15:00:00,7.66,7.67,7.65,7.65,161600.0,6.5512,6.5597,6.5426,6.5426,161600.0
2011-04-14 15:30:00,7.65,7.67,7.65,7.65,632400.0,6.5426,6.5597,6.5426,6.5426,632400.0
2011-04-15 09:30:00,7.73,7.74,7.66,7.73,823000.0,6.6111,6.6196,6.5512,6.6111,823000.0
2011-04-15 10:00:00,7.73,7.8,7.71,7.79,609300.0,6.6111,6.6709,6.5939,6.6624,609300.0
2011-04-15 10:30:00,7.79,7.8,7.73,7.77,272200.0,6.6624,6.6709,6.6111,6.6453,272200.0
2011-04-15 11:00:00,7.77,7.77,7.72,7.76,217500.0,6.6453,6.6453,6.6025,6.6367,217500.0
2011-04-15 11:30:00,7.75,7.76,7.73,7.75,116900.0,6.6282,6.6367,6.6111,6.6282,116900.0
2011-04-15 12:00:00,7.74,7.74,7.72,7.72,216300.0,6.6196,6.6196,6.6025,6.6025,216300.0
2011-04-15 12:30:00,7.72,7.72,7.7,7.72,342900.0,6.6025,6.6025,6.5854,6.6025,342900.0
2011-04-15 13:00:00,7.71,7.72,7.7,7.7,108200.0,6.5939,6.6025,6.5854,6.5854,108200.0
2011-04-15 13:30:00,7.7,7.71,7.7,7.7,108100.0,6.5854,6.5939,6.5854,6.5854,108100.0
2011-04-15 14:00:00,7.7,7.71,7.7,7.71,255900.0,6.5854,6.5939,6.5854,6.5939,255900.0
2011-04-15 14:30:00,7.7,7.75,7.7,7.75,304200.0,6.5854,6.6282,6.5854,6.6282,304200.0
2011-04-15 15:00:00,7.75,7.76,7.74,7.76,193200.0,6.6282,6.6367,6.6196,6.6367,193200.0
2011-04-15 15:30:00,7.76,7.82,7.76,7.81,1086100.0,6.6367,6.688,6.6367,6.6795,1086100.0
2011-04-18 09:30:00,7.7,7.8,7.65,7.76,602900.0,6.5854,6.6709,6.5426,6.6367,602900.0
2011-04-18 10:00:00,7.76,7.86,7.72,7.84,726700.0,6.6367,6.7222,6.6025,6.7051,726700.0
2011-04-18 10:30:00,7.84,7.92,7.84,7.88,638800.0,6.7051,6.7735,6.7051,6.7393,638800.0
2011-04-18 11:00:00,7.88,7.89,7.81,7.86,700500.0,6.7393,6.7479,6.6795,6.7222,700500.0
2011-04-18 11:30:00,7.86,7.93,7.86,7.92,328900.0,6.7222,6.7821,6.7222,6.7735,328900.0
2011-04-18 12:00:00,7.92,7.95,7.9,7.95,465900.0,6.7735,6.7992,6.7564,6.7992,465900.0
2011-04-18 12:30:00,7.94,7.96,7.92,7.92,345500.0,6.7907,6.8078,6.7735,6.7735,345500.0
2011-04-18 13:00:00,7.92,7.94,7.92,7.93,313900.0,6.7735,6.7907,6.7735,6.7821,313900.0
2011-04-18 13:30:00,7.92,7.97,7.92,7.94,562600.0,6.7735,6.8163,6.7735,6.7907,562600.0
2011-04-18 14:00:00,7.94,7.94,7.9,7.9,165700.0,6.7907,6.7907,6.7564,6.7564,165700.0
2011-04-18 14:30:00,7.9,7.91,7.87,7.88,386700.0,6.7564,6.765,6.7308,6.7393,386700.0
2011-04-18 15:00:00,7.88,7.88,7.83,7.86,394000.0,6.7393,6.7393,6.6966,6.7222,394000.0
2011-04-18 15:30:00,7.86,7.87,7.84,7.85,713200.0,6.7222,6.7308,6.7051,6.7137,713200.0
2011-04-19 09:30:00,7.87,8.1,7.87,8.1,1392900.0,6.7308,6.9275,6.7308,6.9275,1392900.0
2011-04-19 10:00:00,8.09,8.17,8.08,8.14,1711300.0,6.9189,6.9874,6.9104,6.9617,1711300.0
2011-04-19 10:30:00,8.14,8.15,8.06,8.06,902200.0,6.9617,6.9703,6.8933,6.8933,902200.0
2011-04-19 11:00:00,8.06,8.07,8.0,8.05,622100.0,6.8933,6.9018,6.842,6.8847,622100.0
2011-04-19 11:30:00,8.05,8.12,8.04,8.11,366500.0,6.8847,6.9446,6.8762,6.936,366500.0
2011-04-19 12:00:00,8.12,8.14,8.11,8.14,228600.0,6.9446,6.9617,6.936,6.9617,228600.0
2011-04-19 12:30:00,8.14,8.15,8.09,8.13,590100.0,6.9617,6.9703,6.9189,6.9531,590100.0
2011-04-19 13:00:00,8.13,8.14,8.13,8.13,296800.0,6.9531,6.9617,6.9531,6.9531,296800.0
2011-04-19 13:30:00,8.14,8.19,8.13,8.19,404800.0,6.9617,7.0045,6.9531,7.0045,404800.0
2011-04-19 14:00:00,8.18,8.21,8.17,8.19,858500.0,6.9959,7.0216,6.9874,7.0045,858500.0
2011-04-19 14:30:00,8.18,8.24,8.18,8.24,650900.0,6.9959,7.0472,6.9959,7.0472,650900.0
2011-04-19 15:00:00,8.23,8.27,8.23,8.24,1031600.0,7.0387,7.0729,7.0387,7.0472,1031600.0
2011-04-19 15:30:00,8.25,8.26,8.23,8.25,2180900.0,7.0558,7.0643,7.0387,7.0558,2180900.0
2011-04-20 09:30:00,8.39,8.39,8.24,8.27,1002300.0,7.1755,7.1755,7.0472,7.0729,1002300.0
2011-04-20 10:00:00,8.27,8.34,8.27,8.3,1207900.0,7.0729,7.1328,7.0729,7.0985,1207900.0
2011-04-20 10:30:00,8.3,8.33,8.22,8.27,1373500.0,7.0985,7.1242,7.0301,7.0729,1373500.0
2011-04-20 11:00:00,8.27,8.29,8.26,8.29,566100.0,7.0729,7.09,7.0643,7.09,566100.0
2011-04-20 11:30:00,8.29,8.3,8.26,8.26,664100.0,7.09,7.0985,7.0643,7.0643,664100.0
2011-04-20 12:00:00,8.27,8.27,8.18,8.21,688100.0,7.0729,7.0729,6.9959,7.0216,688100.0
2011-04-20 12:30:00,8.21,8.21,8.18,8.19,163800.0,7.0216,7.0216,6.9959,7.0045,163800.0
2011-04-20 13:00:00,8.19,8.19,8.11,8.12,651400.0,7.0045,7.0045,6.936,6.9446,651400.0
2011-04-20 13:30:00,8.12,8.12,8.11,8.12,105400.0,6.9446,6.9446,6.936,6.9446,105400.0
2011-04-20 14:00:00,8.12,8.13,8.07,8.09,530400.0,6.9446,6.9531,6.9018,6.9189,530400.0
2011-04-20 14:30:00,8.08,8.12,8.07,8.11,462900.0,6.9104,6.9446,6.9018,6.936,462900.0
2011-04-20 15:00:00,8.11,8.14,8.1,8.14,505500.0,6.936,6.9617,6.9275,6.9617,505500.0
2011-04-20 15:30:00,8.14,8.19,8.14,8.16,1206300.0,6.9617,7.0045,6.9617,6.9788,1206300.0
2011-04-21 09:30:00,8.21,8.23,7.94,7.95,906500.0,7.0216,7.0387,6.7907,6.7992,906500.0
2011-04-21 10:00:00,7.95,7.95,7.84,7.86,1814200.0,6.7992,6.7992,6.7051,6.7222,1814200.0
2011-04-21 10:30:00,7.86,7.92,7.83,7.88,1174100.0,6.7222,6.7735,6.6966,6.7393,1174100.0
2011-04-21 11:00:00,7.88,7.94,7.87,7.94,371800.0,6.7393,6.7907,6.7308,6.7907,371800.0
2011-04-21 11:30:00,7.94,7.95,7.89,7.91,440800.0,6.7907,6.7992,6.7479,6.765,440800.0
2011-04-21 12:00:00,7.91,7.93,7.87,7.88,344700.0,6.765,6.7821,6.7308,6.7393,344700.0
2011-04-21 12:30:00,7.88,7.88,7.86,7.88,291900.0,6.7393,6.7393,6.7222,6.7393,291900.0
2011-04-21 13:00:00,7.88,7.88,7.85,7.87,532800.0,6.7393,6.7393,6.7137,6.7308,532800.0
2011-04-21 13:30:00,7.87,7.87,7.83,7.83,224700.0,6.7308,6.7308,6.6966,6.6966,224700.0
2011-04-21 14:00:00,7.83,7.85,7.82,7.85,298700.0,6.6966,6.7137,6.688,6.7137,298700.0
2011-04-21 14:30:00,7.85,7.86,7.8,7.8,777500.0,6.7137,6.7222,6.6709,6.6709,777500.0
2011-04-21 15:00:00,7.8,7.81,7.77,7.79,938700.0,6.6709,6.6795,6.6453,6.6624,938700.0
2011-04-21 15:30:00,7.79,7.8,7.77,7.79,1830000.0,6.6624,6.6709,6.6453,6.6624,1830000.0
2011-04-25 09:30:00,7.8,7.84,7.68,7.8,812200.0,6.6709,6.7051,6.5683,6.6709,812200.0
2011-04-25 10:00:00,7.81,7.89,7.78,7.88,1170600.0,6.6795,6.7479,6.6538,6.7393,1170600.0
2011-04-25 10:30:00,7.88,7.92,7.87,7.88,675100.0,6.7393,6.7735,6.7308,6.7393,675100.0
2011-04-25 11:00:00,7.87,7.88,7.82,7.83,357000.0,6.7308,6.7393,6.688,6.6966,357000.0
2011-04-25 11:30:00,7.83,7.83,7.79,7.82,410600.0,6.6966,6.6966,6.6624,6.688,410600.0
2011-04-25 12:00:00,7.82,7.85,7.81,7.83,288500.0,6.688,6.7137,6.6795,6.6966,288500.0
2011-04-25 12:30:00,7.83,7.87,7.82,7.84,405600.0,6.6966,6.7308,6.688,6.7051,405600.0
2011-04-25 13:00:00,7.83,7.85,7.83,7.84,263200.0,6.6966,6.7137,6.6966,6.7051,263200.0
2011-04-25 13:30:00,7.84,7.85,7.83,7.84,212300.0,6.7051,6.7137,6.6966,6.7051,212300.0
2011-04-25 14:00:00,7.83,7.87,7.83,7.86,303700.0,6.6966,6.7308,6.6966,6.7222,303700.0
2011-04-25 14:30:00,7.86,7.86,7.83,7.84,280400.0,6.7222,6.7222,6.6966,6.7051,280400.0
2011-04-25 15:00:00,7.85,7.85,7.79,7.81,458900.0,6.7137,6.7137,6.6624,6.6795,458900.0
2011-04-25 15:30:00,7.8,7.82,7.79,7.79,1271900.0,6.6709,6.688,6.6624,6.6624,1271900.0
2011-04-26 09:30:00,7.85,7.88,7.79,7.85,988900.0,6.7137,6.7393,6.6624,6.7137,988900.0
2011-04-26 10:00:00,7.85,7.85,7.77,7.81,1376700.0,6.7137,6.7137,6.6453,6.6795,1376700.0
2011-04-26 10:30:00,7.8,7.81,7.75,7.78,715500.0,6.6709,6.6795,6.6282,6.6538,715500.0
2011-04-26 11:00:00,7.77,7.79,7.77,7.79,659600.0,6.6453,6.6624,6.6453,6.6624,659600.0
2011-04-26 11:30:00,7.79,7.82,7.79,7.82,165000.0,6.6624,6.688,6.6624,6.688,165000.0
2011-04-26 12:00:00,7.82,7.85,7.81,7.82,245100.0,6.688,6.7137,6.6795,6.688,245100.0
2011-04-26 12:30:00,7.82,7.84,7.82,7.83,102800.0,6.688,6.7051,6.688,6.6966,102800.0
2011-04-26 13:00:00,7.83,7.84,7.83,7.84,90400.0,6.6966,6.7051,6.6966,6.7051,90400.0
2011-04-26 13:30:00,7.84,7.85,7.83,7.85,274100.0,6.7051,6.7137,6.6966,6.7137,274100.0
2011-04-26 14:00:00,7.85,7.85,7.79,7.8,248500.0,6.7137,6.7137,6.6624,6.6709,248500.0
2011-04-26 14:30:00,7.8,7.8,7.77,7.78,450800.0,6.6709,6.6709,6.6453,6.6538,450800.0
2011-04-26 15:00:00,7.78,7.79,7.74,7.79,989300.0,6.6538,6.6624,6.6196,6.6624,989300.0
2011-04-26 15:30:00,7.79,7.82,7.76,7.82,2060200.0,6.6624,6.688,6.6367,6.688,2060200.0
2011-04-27 09:30:00,7.83,7.86,7.79,7.86,360300.0,6.6966,6.7222,6.6624,6.7222,360300.0
2011-04-27 10:00:00,7.86,7.89,7.8,7.87,334200.0,6.7222,6.7479,6.6709,6.7308,334200.0
2011-04-27 10:30:00,7.87,7.89,7.86,7.86,365700.0,6.7308,6.7479,6.7222,6.7222,365700.0
2011-04-27 11:00:00,7.87,7.87,7.85,7.87,232800.0,6.7308,6.7308,6.7137,6.7308,232800.0
2011-04-27 11:30:00,7.87,7.88,7.86,7.87,159000.0,6.7308,6.7393,6.7222,6.7308,159000.0
2011-04-27 12:00:00,7.87,7.88,7.85,7.86,161900.0,6.7308,6.7393,6.7137,6.7222,161900.0
2011-04-27 12:30:00,7.86,7.88,7.83,7.85,564800.0,6.7222,6.7393,6.6966,6.7137,564800.0
2011-04-27 13:00:00,7.85,7.86,7.83,7.83,255700.0,6.7137,6.7222,6.6966,6.6966,255700.0
2011-04-27 13:30:00,7.83,7.88,7.83,7.87,2115400.0,6.6966,6.7393,6.6966,6.7308,2115400.0
2011-04-27 14:00:00,7.87,7.88,7.84,7.84,376100.0,6.7308,6.7393,6.7051,6.7051,376100.0
2011-04-27 14:30:00,7.84,7.86,7.84,7.85,345400.0,6.7051,6.7222,6.7051,6.7137,345400.0
2011-04-27 15:00:00,7.86,7.86,7.85,7.86,515200.0,6.7222,6.7222,6.7137,6.7222,515200.0
2011-04-27 15:30:00,7.86,8.0,7.85,7.98,2667800.0,6.7222,6.842,6.7137,6.8249,2667800.0
2011-04-28 09:30:00,8.25,8.33,8.1,8.25,3147800.0,7.0558,7.1242,6.9275,7.0558,3147800.0
2011-04-28 10:00:00,8.25,8.44,8.24,8.35,3261600.0,7.0558,7.2183,7.0472,7.1413,3261600.0
2011-04-28 10:30:00,8.34,8.35,8.26,8.32,985500.0,7.1328,7.1413,7.0643,7.1156,985500.0
2011-04-28 11:00:00,8.31,8.35,8.3,8.3,548700.0,7.1071,7.1413,7.0985,7.0985,548700.0
2011-04-28 11:30:00,8.3,8.36,8.29,8.32,920000.0,7.0985,7.1499,7.09,7.1156,920000.0
2011-04-28 12:00:00,8.32,8.34,8.3,8.34,580600.0,7.1156,7.1328,7.0985,7.1328,580600.0
2011-04-28 12:30:00,8.34,8.34,8.33,8.34,261700.0,7.1328,7.1328,7.1242,7.1328,261700.0
2011-04-28 13:00:00,8.34,8.34,8.26,8.27,412000.0,7.1328,7.1328,7.0643,7.0729,412000.0
2011-04-28 13:30:00,8.28,8.28,8.21,8.23,463400.0,7.0814,7.0814,7.0216,7.0387,463400.0
2011-04-28 14:00:00,8.22,8.24,8.13,8.15,834700.0,7.0301,7.0472,6.9531,6.9703,834700.0
2011-04-28 14:30:00,8.16,8.23,8.15,8.19,550300.0,6.9788,7.0387,6.9703,7.0045,550300.0
2011-04-28 15:00:00,8.19,8.23,8.16,8.2,960000.0,7.0045,7.0387,6.9788,7.013,960000.0
2011-04-28 15:30:00,8.21,8.25,8.14,8.24,2456100.0,7.0216,7.0558,6.9617,7.0472,2456100.0
2011-04-29 09:30:00,8.21,8.35,8.19,8.2,495000.0,7.0216,7.1413,7.0045,7.013,495000.0
2011-04-29 10:00:00,8.2,8.25,8.14,8.21,527400.0,7.013,7.0558,6.9617,7.0216,527400.0
2011-04-29 10:30:00,8.22,8.22,8.18,8.19,318500.0,7.0301,7.0301,6.9959,7.0045,318500.0
2011-04-29 11:00:00,8.19,8.19,8.16,8.16,260800.0,7.0045,7.0045,6.9788,6.9788,260800.0
2011-04-29 11:30:00,8.17,8.28,8.16,8.23,532500.0,6.9874,7.0814,6.9788,7.0387,532500.0
2011-04-29 12:00:00,8.24,8.27,8.23,8.26,165100.0,7.0472,7.0729,7.0387,7.0643,165100.0
2011-04-29 12:30:00,8.25,8.26,8.25,8.25,379600.0,7.0558,7.0643,7.0558,7.0558,379600.0
2011-04-29 13:00:00,8.25,8.25,8.2,8.21,179900.0,7.0558,7.0558,7.013,7.0216,179900.0
2011-04-29 13:30:00,8.21,8.21,8.18,8.19,275700.0,7.0216,7.0216,6.9959,7.0045,275700.0
2011-04-29 14:00:00,8.19,8.2,8.16,8.17,186400.0,7.0045,7.013,6.9788,6.9874,186400.0
2011-04-29 14:30:00,8.17,8.2,8.16,8.18,508900.0,6.9874,7.013,6.9788,6.9959,508900.0
2011-04-29 15:00:00,8.18,8.19,8.13,8.13,570200.0,6.9959,7.0045,6.9531,6.9531,570200.0
2011-04-29 15:30:00,8.13,8.16,8.11,8.11,2104900.0,6.9531,6.9788,6.936,6.936,2104900.0
2011-05-02 09:30:00,8.16,8.19,8.1,8.1,841500.0,6.9788,7.0045,6.9275,6.9275,841500.0
2011-05-02 10:00:00,8.11,8.13,8.08,8.11,828000.0,6.936,6.9531,6.9104,6.936,828000.0
2011-05-02 10:30:00,8.11,8.12,8.07,8.07,498400.0,6.936,6.9446,6.9018,6.9018,498400.0
2011-05-02 11:00:00,8.08,8.1,8.04,8.07,1103900.0,6.9104,6.9275,6.8762,6.9018,1103900.0
2011-05-02 11:30:00,8.07,8.07,7.97,7.98,859500.0,6.9018,6.9018,6.8163,6.8249,859500.0
2011-05-02 12:00:00,7.99,8.05,7.97,7.98,732000.0,6.8334,6.8847,6.8163,6.8249,732000.0
2011-05-02 12:30:00,7.97,8.0,7.96,8.0,325500.0,6.8163,6.842,6.8078,6.842,325500.0
2011-05-02 13:00:00,8.0,8.0,7.96,7.98,461900.0,6.842,6.842,6.8078,6.8249,461900.0
2011-05-02 13:30:00,7.99,8.01,7.97,7.98,442500.0,6.8334,6.8505,6.8163,6.8249,442500.0
2011-05-02 14:00:00,7.98,7.98,7.95,7.97,425100.0,6.8249,6.8249,6.7992,6.8163,425100.0
2011-05-02 14:30:00,7.98,7.98,7.94,7.95,504000.0,6.8249,6.8249,6.7907,6.7992,504000.0
2011-05-02 15:00:00,7.95,7.97,7.95,7.96,701200.0,6.7992,6.8163,6.7992,6.8078,701200.0
2011-05-02 15:30:00,7.96,7.97,7.92,7.96,2841800.0,6.8078,6.8163,6.7735,6.8078,2841800.0
2011-05-03 09:30:00,7.92,7.96,7.85,7.89,442100.0,6.7735,6.8078,6.7137,6.7479,442100.0
2011-05-03 10:00:00,7.9,7.92,7.86,7.9,456200.0,6.7564,6.7735,6.7222,6.7564,456200.0
2011-05-03 10:30:00,7.91,7.91,7.82,7.83,417500.0,6.765,6.765,6.688,6.6966,417500.0
2011-05-03 11:00:00,7.83,7.84,7.81,7.82,437800.0,6.6966,6.7051,6.6795,6.688,437800.0
2011-05-03 11:30:00,7.83,7.83,7.77,7.77,416100.0,6.6966,6.6966,6.6453,6.6453,416100.0
2011-05-03 12:00:00,7.78,7.83,7.77,7.82,408400.0,6.6538,6.6966,6.6453,6.688,408400.0
2011-05-03 12:30:00,7.82,7.88,7.82,7.88,207800.0,6.688,6.7393,6.688,6.7393,207800.0
2011-05-03 13:00:00,7.87,7.88,7.82,7.83,269300.0,6.7308,6.7393,6.688,6.6966,269300.0
2011-05-03 13:30:00,7.83,7.85,7.8,7.8,326200.0,6.6966,6.7137,6.6709,6.6709,326200.0
2011-05-03 14:00:00,7.8,7.81,7.76,7.77,385000.0,6.6709,6.6795,6.6367,6.6453,385000.0
2011-05-03 14:30:00,7.77,7.8,7.75,7.77,394600.0,6.6453,6.6709,6.6282,6.6453,394600.0
2011-05-03 15:00:00,7.76,7.8,7.75,7.77,513500.0,6.6367,6.6709,6.6282,6.6453,513500.0
2011-05-03 15:30:00,7.77,7.8,7.76,7.78,942900.0,6.6453,6.6709,6.6367,6.6538,942900.0
2011-05-04 09:30:00,7.75,7.85,7.74,7.77,551400.0,6.6282,6.7137,6.6196,6.6453,551400.0
2011-05-04 10:00:00,7.77,7.8,7.75,7.76,911100.0,6.6453,6.6709,6.6282,6.6367,911100.0
2011-05-04 10:30:00,7.76,7.83,7.76,7.83,366700.0,6.6367,6.6966,6.6367,6.6966,366700.0
2011-05-04 11:00:00,7.83,7.87,7.81,7.86,626600.0,6.6966,6.7308,6.6795,6.7222,626600.0
2011-05-04 11:30:00,7.85,7.86,7.81,7.85,184900.0,6.7137,6.7222,6.6795,6.7137,184900.0
2011-05-04 12:00:00,7.85,7.89,7.84,7.87,297400.0,6.7137,6.7479,6.7051,6.7308,297400.0
2011-05-04 12:30:00,7.87,7.87,7.81,7.84,494800.0,6.7308,6.7308,6.6795,6.7051,494800.0
2011-05-04 13:00:00,7.84,7.9,7.82,7.9,527600.0,6.7051,6.7564,6.688,6.7564,527600.0
2011-05-04 13:30:00,7.9,7.92,7.89,7.91,457300.0,6.7564,6.7735,6.7479,6.765,457300.0
2011-05-04 14:00:00,7.9,7.94,7.89,7.92,582100.0,6.7564,6.7907,6.7479,6.7735,582100.0
2011-05-04 14:30:00,7.93,7.93,7.91,7.92,316800.0,6.7821,6.7821,6.765,6.7735,316800.0
2011-05-04 15:00:00,7.91,7.98,7.91,7.97,813400.0,6.765,6.8249,6.765,6.8163,813400.0
2011-05-04 15:30:00,7.97,8.01,7.95,7.99,1989700.0,6.8163,6.8505,6.7992,6.8334,1989700.0
2011-05-05 09:30:00,7.94,8.0,7.88,7.98,487200.0,6.7907,6.842,6.7393,6.8249,487200.0
2011-05-05 10:00:00,7.98,8.05,7.97,7.99,579300.0,6.8249,6.8847,6.8163,6.8334,579300.0
2011-05-05 10:30:00,7.99,8.04,7.97,8.02,417000.0,6.8334,6.8762,6.8163,6.8591,417000.0
2011-05-05 11:00:00,8.01,8.06,8.01,8.06,461100.0,6.8505,6.8933,6.8505,6.8933,461100.0
2011-05-05 11:30:00,8.06,8.14,8.05,8.13,612000.0,6.8933,6.9617,6.8847,6.9531,612000.0
2011-05-05 12:00:00,8.14,8.21,8.13,8.18,556200.0,6.9617,7.0216,6.9531,6.9959,556200.0
2011-05-05 12:30:00,8.17,8.18,8.11,8.14,363700.0,6.9874,6.9959,6.936,6.9617,363700.0
2011-05-05 13:00:00,8.14,8.22,8.13,8.22,327500.0,6.9617,7.0301,6.9531,7.0301,327500.0
2011-05-05 13:30:00,8.22,8.22,8.15,8.17,254000.0,7.0301,7.0301,6.9703,6.9874,254000.0
2011-05-05 14:00:00,8.16,8.17,8.12,8.16,379900.0,6.9788,6.9874,6.9446,6.9788,379900.0
2011-05-05 14:30:00,8.16,8.19,8.12,8.12,425400.0,6.9788,7.0045,6.9446,6.9446,425400.0
2011-05-05 15:00:00,8.12,8.12,8.03,8.04,755100.0,6.9446,6.9446,6.8676,6.8762,755100.0
2011-05-05 15:30:00,8.05,8.08,8.01,8.02,1327100.0,6.8847,6.9104,6.8505,6.8591,1327100.0
2011-05-06 09:30:00,8.15,8.17,8.04,8.08,604600.0,6.9703,6.9874,6.8762,6.9104,604600.0
2011-05-06 10:00:00,8.08,8.15,8.03,8.1,746300.0,6.9104,6.9703,6.8676,6.9275,746300.0
2011-05-06 10:30:00,8.11,8.11,8.03,8.03,242400.0,6.936,6.936,6.8676,6.8676,242400.0
2011-05-06 11:00:00,8.04,8.1,8.03,8.09,351200.0,6.8762,6.9275,6.8676,6.9189,351200.0
2011-05-06 11:30:00,8.09,8.09,8.03,8.06,293300.0,6.9189,6.9189,6.8676,6.8933,293300.0
2011-05-06 12:00:00,8.06,8.07,8.01,8.05,540700.0,6.8933,6.9018,6.8505,6.8847,540700.0
2011-05-06 12:30:00,8.04,8.07,8.0,8.04,240800.0,6.8762,6.9018,6.842,6.8762,240800.0
2011-05-06 13:00:00,8.04,8.07,7.97,8.0,449700.0,6.8762,6.9018,6.8163,6.842,449700.0
2011-05-06 13:30:00,8.01,8.04,7.99,8.0,202800.0,6.8505,6.8762,6.8334,6.842,202800.0
2011-05-06 14:00:00,8.0,8.02,7.96,7.98,465600.0,6.842,6.8591,6.8078,6.8249,465600.0
2011-05-06 14:30:00,7.98,7.99,7.92,7.95,321300.0,6.8249,6.8334,6.7735,6.7992,321300.0
2011-05-06 15:00:00,7.95,7.97,7.92,7.95,257500.0,6.7992,6.8163,6.7735,6.7992,257500.0
2011-05-06 15:30:00,7.95,7.96,7.92,7.96,732100.0,6.7992,6.8078,6.7735,6.8078,732100.0
2011-05-09 09:30:00,7.92,7.97,7.83,7.84,781800.0,6.7735,6.8163,6.6966,6.7051,781800.0
2011-05-09 10:00:00,7.84,7.9,7.83,7.86,530900.0,6.7051,6.7564,6.6966,6.7222,530900.0
2011-05-09 10:30:00,7.86,7.86,7.79,7.83,511300.0,6.7222,6.7222,6.6624,6.6966,511300.0
2011-05-09 11:00:00,7.84,7.85,7.8,7.8,209200.0,6.7051,6.7137,6.6709,6.6709,209200.0
2011-05-09 11:30:00,7.81,7.84,7.8,7.84,390000.0,6.6795,6.7051,6.6709,6.7051,390000.0
2011-05-09 12:00:00,7.84,7.9,7.83,7.85,216400.0,6.7051,6.7564,6.6966,6.7137,216400.0
2011-05-09 12:30:00,7.85,7.88,7.81,7.81,356100.0,6.7137,6.7393,6.6795,6.6795,356100.0
2011-05-09 13:00:00,7.82,7.83,7.8,7.82,168500.0,6.688,6.6966,6.6709,6.688,168500.0
2011-05-09 13:30:00,7.82,7.84,7.81,7.84,230300.0,6.688,6.7051,6.6795,6.7051,230300.0
2011-05-09 14:00:00,7.83,7.84,7.8,7.8,161400.0,6.6966,6.7051,6.6709,6.6709,161400.0
2011-05-09 14:30:00,7.8,7.83,7.78,7.79,421700.0,6.6709,6.6966,6.6538,6.6624,421700.0
2011-05-09 15:00:00,7.79,7.8,7.78,7.78,374400.0,6.6624,6.6709,6.6538,6.6538,374400.0
2011-05-09 15:30:00,7.78,7.79,7.75,7.78,1257400.0,6.6538,6.6624,6.6282,6.6538,1257400.0
2011-05-10 09:30:00,7.82,7.84,7.76,7.79,497400.0,6.688,6.7051,6.6367,6.6624,497400.0
2011-05-10 10:00:00,7.8,7.89,7.79,7.86,509700.0,6.6709,6.7479,6.6624,6.7222,509700.0
2011-05-10 10:30:00,7.87,7.91,7.86,7.9,180500.0,6.7308,6.765,6.7222,6.7564,180500.0
2011-05-10 11:00:00,7.9,7.93,7.88,7.91,272400.0,6.7564,6.7821,6.7393,6.765,272400.0
2011-05-10 11:30:00,7.91,7.93,7.87,7.93,321400.0,6.765,6.7821,6.7308,6.7821,321400.0
2011-05-10 12:00:00,7.93,7.93,7.91,7.93,143500.0,6.7821,6.7821,6.765,6.7821,143500.0
2011-05-10 12:30:00,7.93,7.96,7.92,7.96,128100.0,6.7821,6.8078,6.7735,6.8078,128100.0
2011-05-10 13:00:00,7.96,7.97,7.94,7.97,232300.0,6.8078,6.8163,6.7907,6.8163,232300.0
2011-05-10 13:30:00,7.96,8.0,7.94,7.95,328500.0,6.8078,6.842,6.7907,6.7992,328500.0
2011-05-10 14:00:00,7.96,7.96,7.88,7.89,450300.0,6.8078,6.8078,6.7393,6.7479,450300.0
2011-05-10 14:30:00,7.88,7.89,7.83,7.83,423000.0,6.7393,6.7479,6.6966,6.6966,423000.0
2011-05-10 15:00:00,7.84,7.84,7.79,7.8,540600.0,6.7051,6.7051,6.6624,6.6709,540600.0
2011-05-10 15:30:00,7.79,7.81,7.77,7.78,1100000.0,6.6624,6.6795,6.6453,6.6538,1100000.0
2011-05-11 09:30:00,7.79,7.83,7.78,7.79,374800.0,6.6624,6.6966,6.6538,6.6624,374800.0
2011-05-11 10:00:00,7.79,7.8,7.74,7.76,536800.0,6.6624,6.6709,6.6196,6.6367,536800.0
2011-05-11 10:30:00,7.75,7.78,7.71,7.71,763800.0,6.6282,6.6538,6.5939,6.5939,763800.0
2011-05-11 11:00:00,7.71,7.76,7.71,7.73,651900.0,6.5939,6.6367,6.5939,6.6111,651900.0
2011-05-11 11:30:00,7.73,7.74,7.65,7.68,570300.0,6.6111,6.6196,6.5426,6.5683,570300.0
2011-05-11 12:00:00,7.68,7.68,7.62,7.65,663100.0,6.5683,6.5683,6.517,6.5426,663100.0
2011-05-11 12:30:00,7.64,7.66,7.63,7.65,255900.0,6.5341,6.5512,6.5255,6.5426,255900.0
2011-05-11 13:00:00,7.65,7.65,7.61,7.62,265100.0,6.5426,6.5426,6.5084,6.517,265100.0
2011-05-11 13:30:00,7.62,7.63,7.58,7.59,371200.0,6.517,6.5255,6.4828,6.4913,371200.0
2011-05-11 14:00:00,7.59,7.63,7.58,7.6,470200.0,6.4913,6.5255,6.4828,6.4999,470200.0
2011-05-11 14:30:00,7.6,7.62,7.59,7.59,480300.0,6.4999,6.517,6.4913,6.4913,480300.0
2011-05-11 15:00:00,7.59,7.62,7.56,7.6,810300.0,6.4913,6.517,6.4657,6.4999,810300.0
2011-05-11 15:30:00,7.61,7.61,7.51,7.52,2601800.0,6.5084,6.5084,6.4229,6.4314,2601800.0
2011-05-12 09:30:00,7.52,7.55,7.46,7.51,507600.0,6.4314,6.4571,6.3801,6.4229,507600.0
2011-05-12 10:00:00,7.51,7.59,7.51,7.53,610200.0,6.4229,6.4913,6.4229,6.44,610200.0
2011-05-12 10:30:00,7.52,7.56,7.49,7.53,501900.0,6.4314,6.4657,6.4058,6.44,501900.0
2011-05-12 11:00:00,7.53,7.66,7.53,7.65,511800.0,6.44,6.5512,6.44,6.5426,511800.0
2011-05-12 11:30:00,7.65,7.67,7.62,7.64,297700.0,6.5426,6.5597,6.517,6.5341,297700.0
2011-05-12 12:00:00,7.63,7.65,7.62,7.64,94900.0,6.5255,6.5426,6.517,6.5341,94900.0
2011-05-12 12:30:00,7.64,7.67,7.63,7.66,223600.0,6.5341,6.5597,6.5255,6.5512,223600.0
2011-05-12 13:00:00,7.67,7.69,7.66,7.68,304500.0,6.5597,6.5768,6.5512,6.5683,304500.0
2011-05-12 13:30:00,7.69,7.69,7.65,7.67,193400.0,6.5768,6.5768,6.5426,6.5597,193400.0
2011-05-12 14:00:00,7.66,7.69,7.66,7.68,285200.0,6.5512,6.5768,6.5512,6.5683,285200.0
2011-05-12 14:30:00,7.68,7.68,7.62,7.63,275400.0,6.5683,6.5683,6.517,6.5255,275400.0
2011-05-12 15:00:00,7.63,7.67,7.61,7.63,675500.0,6.5255,6.5597,6.5084,6.5255,675500.0
2011-05-12 15:30:00,7.63,7.67,7.62,7.66,837400.0,6.5255,6.5597,6.517,6.5512,837400.0
2011-05-13 09:30:00,7.68,7.68,7.6,7.64,364300.0,6.5683,6.5683,6.4999,6.5341,364300.0
2011-05-13 10:00:00,7.64,7.65,7.57,7.62,587100.0,6.5341,6.5426,6.4742,6.517,587100.0
2011-05-13 10:30:00,7.62,7.67,7.62,7.63,586800.0,6.517,6.5597,6.517,6.5255,586800.0
2011-05-13 11:00:00,7.63,7.67,7.6,7.62,541500.0,6.5255,6.5597,6.4999,6.517,541500.0
2011-05-13 11:30:00,7.63,7.65,7.62,7.64,239000.0,6.5255,6.5426,6.517,6.5341,239000.0
2011-05-13 12:00:00,7.64,7.66,7.61,7.63,391200.0,6.5341,6.5512,6.5084,6.5255,391200.0
2011-05-13 12:30:00,7.63,7.67,7.62,7.67,279600.0,6.5255,6.5597,6.517,6.5597,279600.0
2011-05-13 13:00:00,7.67,7.67,7.64,7.64,199500.0,6.5597,6.5597,6.5341,6.5341,199500.0
2011-05-13 13:30:00,7.64,7.65,7.64,7.65,113900.0,6.5341,6.5426,6.5341,6.5426,113900.0
2011-05-13 14:00:00,7.65,7.67,7.63,7.63,365100.0,6.5426,6.5597,6.5255,6.5255,365100.0
2011-05-13 14:30:00,7.63,7.64,7.6,7.62,286000.0,6.5255,6.5341,6.4999,6.517,286000.0
2011-05-13 15:00:00,7.61,7.62,7.59,7.6,361800.0,6.5084,6.517,6.4913,6.4999,361800.0
2011-05-13 15:30:00,7.59,7.62,7.59,7.6,782800.0,6.4913,6.517,6.4913,6.4999,782800.0
2011-05-16 09:30:00,7.55,7.62,7.55,7.61,448800.0,6.4571,6.517,6.4571,6.5084,448800.0
2011-05-16 10:00:00,7.61,7.65,7.58,7.62,855200.0,6.5084,6.5426,6.4828,6.517,855200.0
2011-05-16 10:30:00,7.63,7.67,7.61,7.65,484600.0,6.5255,6.5597,6.5084,6.5426,484600.0
2011-05-16 11:00:00,7.65,7.69,7.64,7.69,289200.0,6.5426,6.5768,6.5341,6.5768,289200.0
2011-05-16 11:30:00,7.68,7.7,7.65,7.65,142900.0,6.5683,6.5854,6.5426,6.5426,142900.0
2011-05-16 12:00:00,7.65,7.66,7.61,7.63,248300.0,6.5426,6.5512,6.5084,6.5255,248300.0
2011-05-16 12:30:00,7.63,7.65,7.59,7.59,411600.0,6.5255,6.5426,6.4913,6.4913,411600.0
2011-05-16 13:00:00,7.6,7.67,7.58,7.67,202500.0,6.4999,6.5597,6.4828,6.5597,202500.0
2011-05-16 13:30:00,7.66,7.67,7.64,7.65,470000.0,6.5512,6.5597,6.5341,6.5426,470000.0
2011-05-16 14:00:00,7.64,7.65,7.62,7.64,301000.0,6.5341,6.5426,6.517,6.5341,301000.0
2011-05-16 14:30:00,7.64,7.65,7.61,7.62,169600.0,6.5341,6.5426,6.5084,6.517,169600.0
2011-05-16 15:00:00,7.63,7.64,7.59,7.59,187100.0,6.5255,6.5341,6.4913,6.4913,187100.0
2011-05-16 15:30:00,7.59,7.61,7.58,7.6,822200.0,6.4913,6.5084,6.4828,6.4999,822200.0
2011-05-17 09:30:00,7.58,7.65,7.5,7.61,880600.0,6.4828,6.5426,6.4143,6.5084,880600.0
2011-05-17 10:00:00,7.61,7.67,7.58,7.66,600000.0,6.5084,6.5597,6.4828,6.5512,600000.0
2011-05-17 10:30:00,7.67,7.69,7.64,7.64,460000.0,6.5597,6.5768,6.5341,6.5341,460000.0
2011-05-17 11:00:00,7.64,7.69,7.63,7.67,516400.0,6.5341,6.5768,6.5255,6.5597,516400.0
2011-05-17 11:30:00,7.68,7.69,7.64,7.64,536200.0,6.5683,6.5768,6.5341,6.5341,536200.0
2011-05-17 12:00:00,7.65,7.65,7.58,7.59,493200.0,6.5426,6.5426,6.4828,6.4913,493200.0
2011-05-17 12:30:00,7.59,7.61,7.55,7.57,298900.0,6.4913,6.5084,6.4571,6.4742,298900.0
2011-05-17 13:00:00,7.58,7.6,7.57,7.59,220400.0,6.4828,6.4999,6.4742,6.4913,220400.0
2011-05-17 13:30:00,7.6,7.6,7.55,7.56,453400.0,6.4999,6.4999,6.4571,6.4657,453400.0
2011-05-17 14:00:00,7.56,7.6,7.55,7.58,530500.0,6.4657,6.4999,6.4571,6.4828,530500.0
2011-05-17 14:30:00,7.58,7.6,7.55,7.6,675400.0,6.4828,6.4999,6.4571,6.4999,675400.0
2011-05-17 15:00:00,7.6,7.63,7.59,7.61,520300.0,6.4999,6.5255,6.4913,6.5084,520300.0
2011-05-17 15:30:00,7.62,7.63,7.6,7.61,982800.0,6.517,6.5255,6.4999,6.5084,982800.0
2011-05-18 09:30:00,7.61,7.7,7.61,7.65,568000.0,6.5084,6.5854,6.5084,6.5426,568000.0
2011-05-18 10:00:00,7.66,7.68,7.63,7.64,1043500.0,6.5512,6.5683,6.5255,6.5341,1043500.0
2011-05-18 10:30:00,7.65,7.71,7.64,7.7,1008300.0,6.5426,6.5939,6.5341,6.5854,1008300.0
2011-05-18 11:00:00,7.69,7.7,7.64,7.66,677300.0,6.5768,6.5854,6.5341,6.5512,677300.0
2011-05-18 11:30:00,7.67,7.68,7.65,7.66,310100.0,6.5597,6.5683,6.5426,6.5512,310100.0
2011-05-18 12:00:00,7.66,7.68,7.65,7.66,265000.0,6.5512,6.5683,6.5426,6.5512,265000.0
2011-05-18 12:30:00,7.67,7.67,7.63,7.63,167300.0,6.5597,6.5597,6.5255,6.5255,167300.0
2011-05-18 13:00:00,7.64,7.66,7.63,7.63,244700.0,6.5341,6.5512,6.5255,6.5255,244700.0
2011-05-18 13:30:00,7.64,7.64,7.58,7.62,384900.0,6.5341,6.5341,6.4828,6.517,384900.0
2011-05-18 14:00:00,7.62,7.63,7.57,7.57,327200.0,6.517,6.5255,6.4742,6.4742,327200.0
2011-05-18 14:30:00,7.58,7.58,7.53,7.54,344200.0,6.4828,6.4828,6.44,6.4486,344200.0
2011-05-18 15:00:00,7.54,7.58,7.54,7.57,342400.0,6.4486,6.4828,6.4486,6.4742,342400.0
2011-05-18 15:30:00,7.57,7.59,7.55,7.56,1059600.0,6.4742,6.4913,6.4571,6.4657,1059600.0
2011-05-19 09:30:00,7.62,7.65,7.56,7.65,337400.0,6.517,6.5426,6.4657,6.5426,337400.0
2011-05-19 10:00:00,7.65,7.68,7.62,7.67,698200.0,6.5426,6.5683,6.517,6.5597,698200.0
2011-05-19 10:30:00,7.67,7.67,7.57,7.57,223400.0,6.5597,6.5597,6.4742,6.4742,223400.0
2011-05-19 11:00:00,7.58,7.59,7.56,7.57,175700.0,6.4828,6.4913,6.4657,6.4742,175700.0
2011-05-19 11:30:00,7.58,7.58,7.5,7.52,536400.0,6.4828,6.4828,6.4143,6.4314,536400.0
2011-05-19 12:00:00,7.52,7.64,7.52,7.63,632800.0,6.4314,6.5341,6.4314,6.5255,632800.0
2011-05-19 12:30:00,7.63,7.65,7.6,7.63,203400.0,6.5255,6.5426,6.4999,6.5255,203400.0
2011-05-19 13:00:00,7.62,7.65,7.61,7.62,187600.0,6.517,6.5426,6.5084,6.517,187600.0
2011-05-19 13:30:00,7.62,7.63,7.61,7.62,131100.0,6.517,6.5255,6.5084,6.517,131100.0
2011-05-19 14:00:00,7.62,7.63,7.61,7.62,199200.0,6.517,6.5255,6.5084,6.517,199200.0
2011-05-19 14:30:00,7.62,7.62,7.54,7.54,396700.0,6.517,6.517,6.4486,6.4486,396700.0
2011-05-19 15:00:00,7.54,7.58,7.54,7.56,568600.0,6.4486,6.4828,6.4486,6.4657,568600.0
2011-05-19 15:30:00,7.55,7.56,7.54,7.56,1010500.0,6.4571,6.4657,6.4486,6.4657,1010500.0
2011-05-20 09:30:00,7.55,7.65,7.53,7.61,632500.0,6.4571,6.5426,6.44,6.5084,632500.0
2011-05-20 10:00:00,7.62,7.62,7.57,7.62,341300.0,6.517,6.517,6.4742,6.517,341300.0
2011-05-20 10:30:00,7.62,7.62,7.59,7.61,306600.0,6.517,6.517,6.4913,6.5084,306600.0
2011-05-20 11:00:00,7.61,7.64,7.61,7.63,252600.0,6.5084,6.5341,6.5084,6.5255,252600.0
2011-05-20 11:30:00,7.64,7.69,7.63,7.68,741600.0,6.5341,6.5768,6.5255,6.5683,741600.0
2011-05-20 12:00:00,7.68,7.73,7.67,7.7,757800.0,6.5683,6.6111,6.5597,6.5854,757800.0
2011-05-20 12:30:00,7.7,7.7,7.68,7.68,379000.0,6.5854,6.5854,6.5683,6.5683,379000.0
2011-05-20 13:00:00,7.69,7.7,7.67,7.68,590800.0,6.5768,6.5854,6.5597,6.5683,590800.0
2011-05-20 13:30:00,7.69,7.77,7.68,7.77,463900.0,6.5768,6.6453,6.5683,6.6453,463900.0
2011-05-20 14:00:00,7.76,7.81,7.76,7.78,1035900.0,6.6367,6.6795,6.6367,6.6538,1035900.0
2011-05-20 14:30:00,7.78,7.81,7.77,7.81,1241500.0,6.6538,6.6795,6.6453,6.6795,1241500.0
2011-05-20 15:00:00,7.81,7.81,7.77,7.81,466100.0,6.6795,6.6795,6.6453,6.6795,466100.0
2011-05-20 15:30:00,7.81,7.81,7.71,7.71,1752600.0,6.6795,6.6795,6.5939,6.5939,1752600.0
2011-05-23 09:30:00,7.6,7.78,7.6,7.77,394500.0,6.4999,6.6538,6.4999,6.6453,394500.0
2011-05-23 10:00:00,7.77,7.78,7.73,7.73,363000.0,6.6453,6.6538,6.6111,6.6111,363000.0
2011-05-23 10:30:00,7.72,7.77,7.71,7.73,274400.0,6.6025,6.6453,6.5939,6.6111,274400.0
2011-05-23 11:00:00,7.73,7.74,7.67,7.67,229000.0,6.6111,6.6196,6.5597,6.5597,229000.0
2011-05-23 11:30:00,7.68,7.68,7.64,7.66,204700.0,6.5683,6.5683,6.5341,6.5512,204700.0
2011-05-23 12:00:00,7.66,7.66,7.63,7.65,262000.0,6.5512,6.5512,6.5255,6.5426,262000.0
2011-05-23 12:30:00,7.65,7.67,7.65,7.65,109400.0,6.5426,6.5597,6.5426,6.5426,109400.0
2011-05-23 13:00:00,7.66,7.66,7.63,7.64,108000.0,6.5512,6.5512,6.5255,6.5341,108000.0
2011-05-23 13:30:00,7.64,7.64,7.62,7.62,83900.0,6.5341,6.5341,6.517,6.517,83900.0
2011-05-23 14:00:00,7.62,7.64,7.61,7.61,287400.0,6.517,6.5341,6.5084,6.5084,287400.0
2011-05-23 14:30:00,7.62,7.63,7.58,7.59,405300.0,6.517,6.5255,6.4828,6.4913,405300.0
2011-05-23 15:00:00,7.6,7.6,7.55,7.59,590600.0,6.4999,6.4999,6.4571,6.4913,590600.0
2011-05-23 15:30:00,7.59,7.6,7.53,7.54,1016700.0,6.4913,6.4999,6.44,6.4486,1016700.0
2011-05-24 09:30:00,7.58,7.63,7.53,7.56,266500.0,6.4828,6.5255,6.44,6.4657,266500.0
2011-05-24 10:00:00,7.56,7.7,7.56,7.64,998300.0,6.4657,6.5854,6.4657,6.5341,998300.0
2011-05-24 10:30:00,7.65,7.67,7.63,7.64,249300.0,6.5426,6.5597,6.5255,6.5341,249300.0
2011-05-24 11:00:00,7.63,7.67,7.63,7.64,316500.0,6.5255,6.5597,6.5255,6.5341,316500.0
2011-05-24 11:30:00,7.63,7.64,7.58,7.59,259400.0,6.5255,6.5341,6.4828,6.4913,259400.0
2011-05-24 12:00:00,7.6,7.6,7.51,7.52,215000.0,6.4999,6.4999,6.4229,6.4314,215000.0
2011-05-24 12:30:00,7.52,7.54,7.51,7.53,128800.0,6.4314,6.4486,6.4229,6.44,128800.0
2011-05-24 13:00:00,7.53,7.54,7.47,7.48,320500.0,6.44,6.4486,6.3887,6.3972,320500.0
2011-05-24 13:30:00,7.48,7.49,7.46,7.48,262100.0,6.3972,6.4058,6.3801,6.3972,262100.0
2011-05-24 14:00:00,7.48,7.5,7.46,7.5,211900.0,6.3972,6.4143,6.3801,6.4143,211900.0
2011-05-24 14:30:00,7.5,7.51,7.49,7.5,162200.0,6.4143,6.4229,6.4058,6.4143,162200.0
2011-05-24 15:00:00,7.5,7.5,7.49,7.5,225500.0,6.4143,6.4143,6.4058,6.4143,225500.0
2011-05-24 15:30:00,7.5,7.5,7.47,7.48,782200.0,6.4143,6.4143,6.3887,6.3972,782200.0
2011-05-25 09:30:00,7.45,7.64,7.45,7.58,549300.0,6.3716,6.5341,6.3716,6.4828,549300.0
2011-05-25 10:00:00,7.59,7.61,7.51,7.55,477800.0,6.4913,6.5084,6.4229,6.4571,477800.0
2011-05-25 10:30:00,7.56,7.63,7.55,7.59,289200.0,6.4657,6.5255,6.4571,6.4913,289200.0
2011-05-25 11:00:00,7.6,7.61,7.56,7.57,327300.0,6.4999,6.5084,6.4657,6.4742,327300.0
2011-05-25 11:30:00,7.58,7.58,7.53,7.53,126000.0,6.4828,6.4828,6.44,6.44,126000.0
2011-05-25 12:00:00,7.54,7.54,7.5,7.5,104300.0,6.4486,6.4486,6.4143,6.4143,104300.0
2011-05-25 12:30:00,7.5,7.51,7.48,7.5,220500.0,6.4143,6.4229,6.3972,6.4143,220500.0
2011-05-25 13:00:00,7.5,7.5,7.47,7.47,119800.0,6.4143,6.4143,6.3887,6.3887,119800.0
2011-05-25 13:30:00,7.47,7.51,7.45,7.5,513900.0,6.3887,6.4229,6.3716,6.4143,513900.0
2011-05-25 14:00:00,7.51,7.51,7.49,7.51,167400.0,6.4229,6.4229,6.4058,6.4229,167400.0
2011-05-25 14:30:00,7.51,7.53,7.5,7.51,356400.0,6.4229,6.44,6.4143,6.4229,356400.0
2011-05-25 15:00:00,7.51,7.54,7.5,7.53,378900.0,6.4229,6.4486,6.4143,6.44,378900.0
2011-05-25 15:30:00,7.53,7.53,7.5,7.5,832200.0,6.44,6.44,6.4143,6.4143,832200.0
2011-05-26 09:30:00,7.49,7.55,7.46,7.54,431600.0,6.4058,6.4571,6.3801,6.4486,431600.0
2011-05-26 10:00:00,7.54,7.6,7.54,7.58,478500.0,6.4486,6.4999,6.4486,6.4828,478500.0
2011-05-26 10:30:00,7.58,7.67,7.58,7.64,1016500.0,6.4828,6.5597,6.4828,6.5341,1016500.0
2011-05-26 11:00:00,7.64,7.69,7.6,7.69,376100.0,6.5341,6.5768,6.4999,6.5768,376100.0
2011-05-26 11:30:00,7.69,7.71,7.68,7.69,176600.0,6.5768,6.5939,6.5683,6.5768,176600.0
2011-05-26 12:00:00,7.69,7.74,7.68,7.74,268500.0,6.5768,6.6196,6.5683,6.6196,268500.0
2011-05-26 12:30:00,7.74,7.75,7.71,7.75,298400.0,6.6196,6.6282,6.5939,6.6282,298400.0
2011-05-26 13:00:00,7.75,7.76,7.73,7.73,196300.0,6.6282,6.6367,6.6111,6.6111,196300.0
2011-05-26 13:30:00,7.73,7.74,7.69,7.72,351200.0,6.6111,6.6196,6.5768,6.6025,351200.0
2011-05-26 14:00:00,7.72,7.82,7.72,7.81,583700.0,6.6025,6.688,6.6025,6.6795,583700.0
2011-05-26 14:30:00,7.82,7.84,7.79,7.82,449300.0,6.688,6.7051,6.6624,6.688,449300.0
2011-05-26 15:00:00,7.82,7.85,7.8,7.84,428700.0,6.688,6.7137,6.6709,6.7051,428700.0
2011-05-26 15:30:00,7.83,7.88,7.83,7.87,1416100.0,6.6966,6.7393,6.6966,6.7308,1416100.0
2011-05-27 09:30:00,7.87,8.0,7.83,7.96,704600.0,6.7308,6.842,6.6966,6.8078,704600.0
2011-05-27 10:00:00,7.96,7.97,7.86,7.95,848100.0,6.8078,6.8163,6.7222,6.7992,848100.0
2011-05-27 10:30:00,7.95,8.07,7.95,8.07,507100.0,6.7992,6.9018,6.7992,6.9018,507100.0
2011-05-27 11:00:00,8.07,8.09,8.04,8.08,689100.0,6.9018,6.9189,6.8762,6.9104,689100.0
2011-05-27 11:30:00,8.09,8.13,8.08,8.13,250400.0,6.9189,6.9531,6.9104,6.9531,250400.0
2011-05-27 12:00:00,8.13,8.14,8.09,8.14,247100.0,6.9531,6.9617,6.9189,6.9617,247100.0
2011-05-27 12:30:00,8.14,8.16,8.13,8.14,214800.0,6.9617,6.9788,6.9531,6.9617,214800.0
2011-05-27 13:00:00,8.15,8.15,8.14,8.15,102800.0,6.9703,6.9703,6.9617,6.9703,102800.0
2011-05-27 13:30:00,8.14,8.19,8.14,8.17,259300.0,6.9617,7.0045,6.9617,6.9874,259300.0
2011-05-27 14:00:00,8.17,8.2,8.17,8.2,312800.0,6.9874,7.013,6.9874,7.013,312800.0
2011-05-27 14:30:00,8.2,8.23,8.19,8.2,541700.0,7.013,7.0387,7.0045,7.013,541700.0
2011-05-27 15:00:00,8.2,8.23,8.19,8.23,661000.0,7.013,7.0387,7.0045,7.0387,661000.0
2011-05-27 15:30:00,8.22,8.24,8.19,8.2,1374800.0,7.0301,7.0472,7.0045,7.013,1374800.0
2011-05-31 09:30:00,8.24,8.33,8.23,8.28,958800.0,7.0472,7.1242,7.0387,7.0814,958800.0
2011-05-31 10:00:00,8.27,8.28,8.19,8.25,724700.0,7.0729,7.0814,7.0045,7.0558,724700.0
2011-05-31 10:30:00,8.25,8.32,8.24,8.3,1061100.0,7.0558,7.1156,7.0472,7.0985,1061100.0
2011-05-31 11:00:00,8.31,8.34,8.3,8.32,585500.0,7.1071,7.1328,7.0985,7.1156,585500.0
2011-05-31 11:30:00,8.32,8.42,8.31,8.34,675100.0,7.1156,7.2012,7.1071,7.1328,675100.0
2011-05-31 12:00:00,8.33,8.37,8.3,8.36,755700.0,7.1242,7.1584,7.0985,7.1499,755700.0
2011-05-31 12:30:00,8.36,8.36,8.31,8.32,899300.0,7.1499,7.1499,7.1071,7.1156,899300.0
2011-05-31 13:00:00,8.33,8.35,8.32,8.34,309400.0,7.1242,7.1413,7.1156,7.1328,309400.0
2011-05-31 13:30:00,8.34,8.41,8.34,8.41,373800.0,7.1328,7.1926,7.1328,7.1926,373800.0
2011-05-31 14:00:00,8.4,8.43,8.37,8.39,534400.0,7.1841,7.2097,7.1584,7.1755,534400.0
2011-05-31 14:30:00,8.38,8.39,8.36,8.36,387200.0,7.167,7.1755,7.1499,7.1499,387200.0
2011-05-31 15:00:00,8.36,8.38,8.34,8.37,784900.0,7.1499,7.167,7.1328,7.1584,784900.0
2011-05-31 15:30:00,8.37,8.44,8.36,8.43,2110400.0,7.1584,7.2183,7.1499,7.2097,2110400.0
2011-06-01 09:30:00,8.34,8.38,8.25,8.26,800500.0,7.1328,7.167,7.0558,7.0643,800500.0
2011-06-01 10:00:00,8.25,8.26,8.17,8.18,820500.0,7.0558,7.0643,6.9874,6.9959,820500.0
2011-06-01 10:30:00,8.18,8.18,8.09,8.12,708900.0,6.9959,6.9959,6.9189,6.9446,708900.0
2011-06-01 11:00:00,8.13,8.14,8.09,8.14,556500.0,6.9531,6.9617,6.9189,6.9617,556500.0
2011-06-01 11:30:00,8.14,8.15,8.12,8.14,288900.0,6.9617,6.9703,6.9446,6.9617,288900.0
2011-06-01 12:00:00,8.13,8.14,8.1,8.11,423200.0,6.9531,6.9617,6.9275,6.936,423200.0
2011-06-01 12:30:00,8.11,8.15,8.11,8.14,191100.0,6.936,6.9703,6.936,6.9617,191100.0
2011-06-01 13:00:00,8.14,8.14,8.09,8.12,298900.0,6.9617,6.9617,6.9189,6.9446,298900.0
2011-06-01 13:30:00,8.12,8.12,8.09,8.11,212900.0,6.9446,6.9446,6.9189,6.936,212900.0
2011-06-01 14:00:00,8.11,8.12,8.09,8.12,303800.0,6.936,6.9446,6.9189,6.9446,303800.0
2011-06-01 14:30:00,8.12,8.12,8.09,8.11,370800.0,6.9446,6.9446,6.9189,6.936,370800.0
2011-06-01 15:00:00,8.11,8.11,8.08,8.1,382000.0,6.936,6.936,6.9104,6.9275,382000.0
2011-06-01 15:30:00,8.09,8.12,8.02,8.03,1679400.0,6.9189,6.9446,6.8591,6.8676,1679400.0
2011-06-02 09:30:00,8.07,8.11,7.96,8.07,700800.0,6.9018,6.936,6.8078,6.9018,700800.0
2011-06-02 10:00:00,8.07,8.13,8.07,8.09,382500.0,6.9018,6.9531,6.9018,6.9189,382500.0
2011-06-02 10:30:00,8.09,8.11,8.04,8.05,266800.0,6.9189,6.936,6.8762,6.8847,266800.0
2011-06-02 11:00:00,8.04,8.06,7.97,7.97,452900.0,6.8762,6.8933,6.8163,6.8163,452900.0
2011-06-02 11:30:00,7.96,7.97,7.9,7.91,353700.0,6.8078,6.8163,6.7564,6.765,353700.0
2011-06-02 12:00:00,7.91,7.92,7.86,7.89,340500.0,6.765,6.7735,6.7222,6.7479,340500.0
2011-06-02 12:30:00,7.89,7.93,7.87,7.92,340200.0,6.7479,6.7821,6.7308,6.7735,340200.0
2011-06-02 13:00:00,7.92,7.93,7.88,7.92,274300.0,6.7735,6.7821,6.7393,6.7735,274300.0
2011-06-02 13:30:00,7.92,7.92,7.87,7.9,270800.0,6.7735,6.7735,6.7308,6.7564,270800.0
2011-06-02 14:00:00,7.89,7.9,7.85,7.85,495800.0,6.7479,6.7564,6.7137,6.7137,495800.0
2011-06-02 14:30:00,7.86,7.87,7.85,7.87,235300.0,6.7222,6.7308,6.7137,6.7308,235300.0
2011-06-02 15:00:00,7.87,7.87,7.83,7.84,462000.0,6.7308,6.7308,6.6966,6.7051,462000.0
2011-06-02 15:30:00,7.84,7.86,7.8,7.8,1483300.0,6.7051,6.7222,6.6709,6.6709,1483300.0
2011-06-03 09:30:00,7.69,7.78,7.63,7.77,491600.0,6.5768,6.6538,6.5255,6.6453,491600.0
2011-06-03 10:00:00,7.78,7.83,7.76,7.8,739400.0,6.6538,6.6966,6.6367,6.6709,739400.0
2011-06-03 10:30:00,7.8,7.88,7.8,7.8,675600.0,6.6709,6.7393,6.6709,6.6709,675600.0
2011-06-03 11:00:00,7.81,7.83,7.77,7.79,449800.0,6.6795,6.6966,6.6453,6.6624,449800.0
2011-06-03 11:30:00,7.79,7.81,7.76,7.79,276400.0,6.6624,6.6795,6.6367,6.6624,276400.0
2011-06-03 12:00:00,7.8,7.82,7.76,7.81,182700.0,6.6709,6.688,6.6367,6.6795,182700.0
2011-06-03 12:30:00,7.81,7.85,7.79,7.85,112000.0,6.6795,6.7137,6.6624,6.7137,112000.0
2011-06-03 13:00:00,7.85,7.85,7.81,7.82,93800.0,6.7137,6.7137,6.6795,6.688,93800.0
2011-06-03 13:30:00,7.82,7.83,7.8,7.81,97700.0,6.688,6.6966,6.6709,6.6795,97700.0
2011-06-03 14:00:00,7.81,7.81,7.77,7.79,135900.0,6.6795,6.6795,6.6453,6.6624,135900.0
2011-06-03 14:30:00,7.78,7.79,7.77,7.77,167000.0,6.6538,6.6624,6.6453,6.6453,167000.0
2011-06-03 15:00:00,7.76,7.78,7.74,7.76,497300.0,6.6367,6.6538,6.6196,6.6367,497300.0
2011-06-03 15:30:00,7.76,7.83,7.75,7.81,935800.0,6.6367,6.6966,6.6282,6.6795,935800.0
2011-06-06 09:30:00,7.79,7.79,7.62,7.64,433800.0,6.6624,6.6624,6.517,6.5341,433800.0
2011-06-06 10:00:00,7.65,7.65,7.55,7.62,915500.0,6.5426,6.5426,6.4571,6.517,915500.0
2011-06-06 10:30:00,7.62,7.65,7.58,7.6,222700.0,6.517,6.5426,6.4828,6.4999,222700.0
2011-06-06 11:00:00,7.59,7.66,7.59,7.65,174300.0,6.4913,6.5512,6.4913,6.5426,174300.0
2011-06-06 11:30:00,7.66,7.66,7.59,7.59,297100.0,6.5512,6.5512,6.4913,6.4913,297100.0
2011-06-06 12:00:00,7.59,7.6,7.59,7.59,66600.0,6.4913,6.4999,6.4913,6.4913,66600.0
2011-06-06 12:30:00,7.59,7.6,7.57,7.57,153400.0,6.4913,6.4999,6.4742,6.4742,153400.0
2011-06-06 13:00:00,7.57,7.58,7.55,7.55,158000.0,6.4742,6.4828,6.4571,6.4571,158000.0
2011-06-06 13:30:00,7.56,7.56,7.51,7.52,283900.0,6.4657,6.4657,6.4229,6.4314,283900.0
2011-06-06 14:00:00,7.53,7.57,7.52,7.55,241400.0,6.44,6.4742,6.4314,6.4571,241400.0
2011-06-06 14:30:00,7.56,7.58,7.52,7.53,250800.0,6.4657,6.4828,6.4314,6.44,250800.0
2011-06-06 15:00:00,7.52,7.53,7.41,7.41,752500.0,6.4314,6.44,6.3374,6.3374,752500.0
2011-06-06 15:30:00,7.41,7.47,7.4,7.4,2205500.0,6.3374,6.3887,6.3288,6.3288,2205500.0
2011-06-07 09:30:00,7.45,7.51,7.38,7.47,455000.0,6.3716,6.4229,6.3117,6.3887,455000.0
2011-06-07 10:00:00,7.46,7.47,7.31,7.33,550600.0,6.3801,6.3887,6.2518,6.269,550600.0
2011-06-07 10:30:00,7.33,7.38,7.3,7.35,752800.0,6.269,6.3117,6.2433,6.2861,752800.0
2011-06-07 11:00:00,7.34,7.38,7.32,7.32,462700.0,6.2775,6.3117,6.2604,6.2604,462700.0
2011-06-07 11:30:00,7.32,7.34,7.29,7.31,350500.0,6.2604,6.2775,6.2347,6.2518,350500.0
2011-06-07 12:00:00,7.31,7.32,7.28,7.3,279000.0,6.2518,6.2604,6.2262,6.2433,279000.0
2011-06-07 12:30:00,7.3,7.32,7.29,7.32,180900.0,6.2433,6.2604,6.2347,6.2604,180900.0
2011-06-07 13:00:00,7.32,7.34,7.29,7.32,364000.0,6.2604,6.2775,6.2347,6.2604,364000.0
2011-06-07 13:30:00,7.33,7.33,7.28,7.3,334900.0,6.269,6.269,6.2262,6.2433,334900.0
2011-06-07 14:00:00,7.31,7.33,7.3,7.33,186400.0,6.2518,6.269,6.2433,6.269,186400.0
2011-06-07 14:30:00,7.32,7.33,7.31,7.32,300900.0,6.2604,6.269,6.2518,6.2604,300900.0
2011-06-07 15:00:00,7.33,7.33,7.28,7.29,469700.0,6.269,6.269,6.2262,6.2347,469700.0
2011-06-07 15:30:00,7.29,7.3,7.21,7.22,1681700.0,6.2347,6.2433,6.1663,6.1749,1681700.0
2011-06-08 09:30:00,7.2,7.27,7.1,7.12,591100.0,6.1578,6.2176,6.0722,6.0894,591100.0
2011-06-08 10:00:00,7.12,7.15,7.11,7.15,446900.0,6.0894,6.115,6.0808,6.115,446900.0
2011-06-08 10:30:00,7.15,7.16,7.1,7.14,505100.0,6.115,6.1236,6.0722,6.1065,505100.0
2011-06-08 11:00:00,7.15,7.18,7.13,7.14,769800.0,6.115,6.1407,6.0979,6.1065,769800.0
2011-06-08 11:30:00,7.14,7.17,7.11,7.15,293000.0,6.1065,6.1321,6.0808,6.115,293000.0
2011-06-08 12:00:00,7.15,7.17,7.13,7.13,625300.0,6.115,6.1321,6.0979,6.0979,625300.0
2011-06-08 12:30:00,7.13,7.14,7.11,7.12,107100.0,6.0979,6.1065,6.0808,6.0894,107100.0
2011-06-08 13:00:00,7.11,7.12,7.08,7.1,727900.0,6.0808,6.0894,6.0551,6.0722,727900.0
2011-06-08 13:30:00,7.1,7.1,7.01,7.03,892100.0,6.0722,6.0722,5.9953,6.0124,892100.0
2011-06-08 14:00:00,7.03,7.05,7.0,7.01,461700.0,6.0124,6.0295,5.9867,5.9953,461700.0
2011-06-08 14:30:00,7.02,7.05,7.02,7.03,341200.0,6.0038,6.0295,6.0038,6.0124,341200.0
2011-06-08 15:00:00,7.02,7.03,6.97,6.97,666200.0,6.0038,6.0124,5.9611,5.9611,666200.0
2011-06-08 15:30:00,6.98,6.99,6.95,6.96,2259800.0,5.9696,5.9782,5.944,5.9525,2259800.0
2011-06-09 09:30:00,7.01,7.14,6.96,7.12,1277200.0,5.9953,6.1065,5.9525,6.0894,1277200.0
2011-06-09 10:00:00,7.12,7.21,7.11,7.2,915700.0,6.0894,6.1663,6.0808,6.1578,915700.0
2011-06-09 10:30:00,7.2,7.23,7.15,7.18,1069700.0,6.1578,6.1834,6.115,6.1407,1069700.0
2011-06-09 11:00:00,7.19,7.19,7.08,7.1,470700.0,6.1492,6.1492,6.0551,6.0722,470700.0
2011-06-09 11:30:00,7.1,7.19,7.09,7.17,453100.0,6.0722,6.1492,6.0637,6.1321,453100.0
2011-06-09 12:00:00,7.17,7.21,7.14,7.14,547100.0,6.1321,6.1663,6.1065,6.1065,547100.0
2011-06-09 12:30:00,7.14,7.15,7.11,7.12,426900.0,6.1065,6.115,6.0808,6.0894,426900.0
2011-06-09 13:00:00,7.11,7.14,7.08,7.09,377800.0,6.0808,6.1065,6.0551,6.0637,377800.0
2011-06-09 13:30:00,7.09,7.09,7.06,7.07,611500.0,6.0637,6.0637,6.038,6.0466,611500.0
2011-06-09 14:00:00,7.08,7.13,7.07,7.11,586600.0,6.0551,6.0979,6.0466,6.0808,586600.0
2011-06-09 14:30:00,7.11,7.11,7.07,7.08,310800.0,6.0808,6.0808,6.0466,6.0551,310800.0
2011-06-09 15:00:00,7.08,7.15,7.08,7.08,884300.0,6.0551,6.115,6.0551,6.0551,884300.0
2011-06-09 15:30:00,7.08,7.09,7.03,7.06,1035600.0,6.0551,6.0637,6.0124,6.038,1035600.0
2011-06-10 09:30:00,7.0,7.06,6.92,6.95,836200.0,5.9867,6.038,5.9183,5.944,836200.0
2011-06-10 10:00:00,6.95,6.98,6.93,6.96,837000.0,5.944,5.9696,5.9269,5.9525,837000.0
2011-06-10 10:30:00,6.96,6.99,6.94,6.95,690900.0,5.9525,5.9782,5.9354,5.944,690900.0
2011-06-10 11:00:00,6.94,6.95,6.89,6.92,518500.0,5.9354,5.944,5.8926,5.9183,518500.0
2011-06-10 11:30:00,6.92,6.92,6.88,6.92,311400.0,5.9183,5.9183,5.8841,5.9183,311400.0
2011-06-10 12:00:00,6.91,6.92,6.88,6.89,182400.0,5.9097,5.9183,5.8841,5.8926,182400.0
2011-06-10 12:30:00,6.88,6.89,6.84,6.85,365900.0,5.8841,5.8926,5.8499,5.8584,365900.0
2011-06-10 13:00:00,6.84,6.85,6.79,6.81,494900.0,5.8499,5.8584,5.8071,5.8242,494900.0
2011-06-10 13:30:00,6.81,6.82,6.79,6.81,360900.0,5.8242,5.8328,5.8071,5.8242,360900.0
2011-06-10 14:00:00,6.81,6.97,6.81,6.95,952000.0,5.8242,5.9611,5.8242,5.944,952000.0
2011-06-10 14:30:00,6.95,7.05,6.93,7.05,914600.0,5.944,6.0295,5.9269,6.0295,914600.0
2011-06-10 15:00:00,7.05,7.06,6.97,6.98,689400.0,6.0295,6.038,5.9611,5.9696,689400.0
2011-06-10 15:30:00,6.98,6.99,6.92,6.93,1111900.0,5.9696,5.9782,5.9183,5.9269,1111900.0
2011-06-13 09:30:00,6.94,7.06,6.94,7.0,487700.0,5.9354,6.038,5.9354,5.9867,487700.0
2011-06-13 10:00:00,7.0,7.06,6.96,7.06,459500.0,5.9867,6.038,5.9525,6.038,459500.0
2011-06-13 10:30:00,7.05,7.06,6.98,6.98,269900.0,6.0295,6.038,5.9696,5.9696,269900.0
2011-06-13 11:00:00,6.98,7.0,6.96,6.99,365700.0,5.9696,5.9867,5.9525,5.9782,365700.0
2011-06-13 11:30:00,7.0,7.04,6.96,6.96,378100.0,5.9867,6.0209,5.9525,5.9525,378100.0
2011-06-13 12:00:00,6.96,7.01,6.96,6.98,375700.0,5.9525,5.9953,5.9525,5.9696,375700.0
2011-06-13 12:30:00,6.97,6.99,6.91,6.91,286100.0,5.9611,5.9782,5.9097,5.9097,286100.0
2011-06-13 13:00:00,6.91,6.93,6.87,6.93,246500.0,5.9097,5.9269,5.8755,5.9269,246500.0
2011-06-13 13:30:00,6.94,6.99,6.93,6.99,285700.0,5.9354,5.9782,5.9269,5.9782,285700.0
2011-06-13 14:00:00,6.99,7.01,6.97,6.98,160800.0,5.9782,5.9953,5.9611,5.9696,160800.0
2011-06-13 14:30:00,6.97,7.0,6.95,6.98,234000.0,5.9611,5.9867,5.944,5.9696,234000.0
2011-06-13 15:00:00,6.97,7.0,6.96,7.0,353200.0,5.9611,5.9867,5.9525,5.9867,353200.0
2011-06-13 15:30:00,7.0,7.01,6.97,6.97,677000.0,5.9867,5.9953,5.9611,5.9611,677000.0
2011-06-14 09:30:00,7.1,7.3,7.1,7.26,1834400.0,6.0722,6.2433,6.0722,6.2091,1834400.0
2011-06-14 10:00:00,7.26,7.29,7.2,7.24,480700.0,6.2091,6.2347,6.1578,6.192,480700.0
2011-06-14 10:30:00,7.24,7.29,7.24,7.27,506400.0,6.192,6.2347,6.192,6.2176,506400.0
2011-06-14 11:00:00,7.27,7.27,7.2,7.21,289700.0,6.2176,6.2176,6.1578,6.1663,289700.0
2011-06-14 11:30:00,7.22,7.24,7.19,7.21,443100.0,6.1749,6.192,6.1492,6.1663,443100.0
2011-06-14 12:00:00,7.21,7.21,7.17,7.19,193000.0,6.1663,6.1663,6.1321,6.1492,193000.0
2011-06-14 12:30:00,7.19,7.26,7.18,7.25,187700.0,6.1492,6.2091,6.1407,6.2005,187700.0
2011-06-14 13:00:00,7.25,7.28,7.24,7.28,201100.0,6.2005,6.2262,6.192,6.2262,201100.0
2011-06-14 13:30:00,7.28,7.29,7.25,7.26,201900.0,6.2262,6.2347,6.2005,6.2091,201900.0
2011-06-14 14:00:00,7.26,7.26,7.23,7.24,159100.0,6.2091,6.2091,6.1834,6.192,159100.0
2011-06-14 14:30:00,7.23,7.26,7.23,7.26,131500.0,6.1834,6.2091,6.1834,6.2091,131500.0
2011-06-14 15:00:00,7.26,7.28,7.25,7.27,493200.0,6.2091,6.2262,6.2005,6.2176,493200.0
2011-06-14 15:30:00,7.27,7.28,7.21,7.24,1246100.0,6.2176,6.2262,6.1663,6.192,1246100.0
2011-06-15 09:30:00,7.15,7.18,7.07,7.09,601800.0,6.115,6.1407,6.0466,6.0637,601800.0
2011-06-15 10:00:00,7.08,7.16,7.04,7.06,750300.0,6.0551,6.1236,6.0209,6.038,750300.0
2011-06-15 10:30:00,7.07,7.18,7.05,7.18,830200.0,6.0466,6.1407,6.0295,6.1407,830200.0
2011-06-15 11:00:00,7.19,7.23,7.17,7.17,911600.0,6.1492,6.1834,6.1321,6.1321,911600.0
2011-06-15 11:30:00,7.18,7.19,7.1,7.13,695800.0,6.1407,6.1492,6.0722,6.0979,695800.0
2011-06-15 12:00:00,7.13,7.14,7.05,7.08,364700.0,6.0979,6.1065,6.0295,6.0551,364700.0
2011-06-15 12:30:00,7.09,7.12,7.08,7.08,188500.0,6.0637,6.0894,6.0551,6.0551,188500.0
2011-06-15 13:00:00,7.09,7.11,7.05,7.05,154700.0,6.0637,6.0808,6.0295,6.0295,154700.0
2011-06-15 13:30:00,7.05,7.07,7.03,7.06,303800.0,6.0295,6.0466,6.0124,6.038,303800.0
2011-06-15 14:00:00,7.06,7.1,7.06,7.07,853900.0,6.038,6.0722,6.038,6.0466,853900.0
2011-06-15 14:30:00,7.08,7.11,7.07,7.08,355600.0,6.0551,6.0808,6.0466,6.0551,355600.0
2011-06-15 15:00:00,7.08,7.09,7.02,7.04,611200.0,6.0551,6.0637,6.0038,6.0209,611200.0
2011-06-15 15:30:00,7.03,7.04,6.98,7.01,1337800.0,6.0124,6.0209,5.9696,5.9953,1337800.0
2011-06-16 09:30:00,7.01,7.16,7.01,7.13,713400.0,5.9953,6.1236,5.9953,6.0979,713400.0
2011-06-16 10:00:00,7.13,7.26,7.08,7.22,905500.0,6.0979,6.2091,6.0551,6.1749,905500.0
2011-06-16 10:30:00,7.22,7.26,7.21,7.21,472600.0,6.1749,6.2091,6.1663,6.1663,472600.0
2011-06-16 11:00:00,7.22,7.23,7.17,7.19,387900.0,6.1749,6.1834,6.1321,6.1492,387900.0
2011-06-16 11:30:00,7.2,7.22,7.17,7.17,185900.0,6.1578,6.1749,6.1321,6.1321,185900.0
2011-06-16 12:00:00,7.17,7.2,7.15,7.2,152100.0,6.1321,6.1578,6.115,6.1578,152100.0
2011-06-16 12:30:00,7.2,7.21,7.18,7.18,177400.0,6.1578,6.1663,6.1407,6.1407,177400.0
2011-06-16 13:00:00,7.18,7.2,7.16,7.16,148000.0,6.1407,6.1578,6.1236,6.1236,148000.0
2011-06-16 13:30:00,7.16,7.17,7.11,7.12,348200.0,6.1236,6.1321,6.0808,6.0894,348200.0
2011-06-16 14:00:00,7.11,7.12,7.09,7.11,439400.0,6.0808,6.0894,6.0637,6.0808,439400.0
2011-06-16 14:30:00,7.12,7.12,7.08,7.1,468800.0,6.0894,6.0894,6.0551,6.0722,468800.0
2011-06-16 15:00:00,7.1,7.15,7.09,7.14,551600.0,6.0722,6.115,6.0637,6.1065,551600.0
2011-06-16 15:30:00,7.13,7.15,7.1,7.11,1239600.0,6.0979,6.115,6.0722,6.0808,1239600.0
2011-06-17 09:30:00,7.19,7.19,7.08,7.1,593800.0,6.1492,6.1492,6.0551,6.0722,593800.0
2011-06-17 10:00:00,7.11,7.23,7.11,7.16,521600.0,6.0808,6.1834,6.0808,6.1236,521600.0
2011-06-17 10:30:00,7.15,7.22,7.15,7.2,312800.0,6.115,6.1749,6.115,6.1578,312800.0
2011-06-17 11:00:00,7.2,7.22,7.15,7.21,184800.0,6.1578,6.1749,6.115,6.1663,184800.0
2011-06-17 11:30:00,7.21,7.24,7.19,7.23,165800.0,6.1663,6.192,6.1492,6.1834,165800.0
2011-06-17 12:00:00,7.23,7.24,7.21,7.22,169200.0,6.1834,6.192,6.1663,6.1749,169200.0
2011-06-17 12:30:00,7.23,7.23,7.2,7.23,220300.0,6.1834,6.1834,6.1578,6.1834,220300.0
2011-06-17 13:00:00,7.23,7.23,7.15,7.18,201300.0,6.1834,6.1834,6.115,6.1407,201300.0
2011-06-17 13:30:00,7.17,7.19,7.15,7.15,92600.0,6.1321,6.1492,6.115,6.115,92600.0
2011-06-17 14:00:00,7.15,7.19,7.15,7.18,178000.0,6.115,6.1492,6.115,6.1407,178000.0
2011-06-17 14:30:00,7.18,7.19,7.14,7.15,185800.0,6.1407,6.1492,6.1065,6.115,185800.0
2011-06-17 15:00:00,7.15,7.16,7.09,7.12,287600.0,6.115,6.1236,6.0637,6.0894,287600.0
2011-06-17 15:30:00,7.12,7.19,7.12,7.18,857800.0,6.0894,6.1492,6.0894,6.1407,857800.0
2011-06-20 09:30:00,7.14,7.21,7.09,7.21,296200.0,6.1065,6.1663,6.0637,6.1663,296200.0
2011-06-20 10:00:00,7.21,7.25,7.17,7.24,573300.0,6.1663,6.2005,6.1321,6.192,573300.0
2011-06-20 10:30:00,7.24,7.3,7.23,7.24,706600.0,6.192,6.2433,6.1834,6.192,706600.0
2011-06-20 11:00:00,7.24,7.3,7.24,7.3,236200.0,6.192,6.2433,6.192,6.2433,236200.0
2011-06-20 11:30:00,7.3,7.35,7.29,7.34,213100.0,6.2433,6.2861,6.2347,6.2775,213100.0
2011-06-20 12:00:00,7.34,7.35,7.3,7.31,173100.0,6.2775,6.2861,6.2433,6.2518,173100.0
2011-06-20 12:30:00,7.32,7.32,7.28,7.28,177400.0,6.2604,6.2604,6.2262,6.2262,177400.0
2011-06-20 13:00:00,7.28,7.3,7.25,7.29,208000.0,6.2262,6.2433,6.2005,6.2347,208000.0
2011-06-20 13:30:00,7.29,7.31,7.26,7.27,188700.0,6.2347,6.2518,6.2091,6.2176,188700.0
2011-06-20 14:00:00,7.27,7.29,7.26,7.28,94500.0,6.2176,6.2347,6.2091,6.2262,94500.0
2011-06-20 14:30:00,7.28,7.32,7.27,7.32,213600.0,6.2262,6.2604,6.2176,6.2604,213600.0
2011-06-20 15:00:00,7.31,7.32,7.26,7.26,291600.0,6.2518,6.2604,6.2091,6.2091,291600.0
2011-06-20 15:30:00,7.26,7.32,7.26,7.29,712400.0,6.2091,6.2604,6.2091,6.2347,712400.0
2011-06-21 09:30:00,7.37,7.38,7.27,7.33,501800.0,6.3032,6.3117,6.2176,6.269,501800.0
2011-06-21 10:00:00,7.34,7.42,7.34,7.38,506800.0,6.2775,6.3459,6.2775,6.3117,506800.0
2011-06-21 10:30:00,7.38,7.43,7.38,7.4,522500.0,6.3117,6.3545,6.3117,6.3288,522500.0
2011-06-21 11:00:00,7.41,7.43,7.4,7.43,235100.0,6.3374,6.3545,6.3288,6.3545,235100.0
2011-06-21 11:30:00,7.43,7.45,7.41,7.43,567000.0,6.3545,6.3716,6.3374,6.3545,567000.0
2011-06-21 12:00:00,7.44,7.44,7.4,7.42,258000.0,6.363,6.363,6.3288,6.3459,258000.0
2011-06-21 12:30:00,7.43,7.45,7.42,7.43,548500.0,6.3545,6.3716,6.3459,6.3545,548500.0
2011-06-21 13:00:00,7.43,7.43,7.39,7.39,114000.0,6.3545,6.3545,6.3203,6.3203,114000.0
2011-06-21 13:30:00,7.39,7.41,7.38,7.4,162300.0,6.3203,6.3374,6.3117,6.3288,162300.0
2011-06-21 14:00:00,7.41,7.44,7.4,7.43,149300.0,6.3374,6.363,6.3288,6.3545,149300.0
2011-06-21 14:30:00,7.44,7.47,7.43,7.45,298800.0,6.363,6.3887,6.3545,6.3716,298800.0
2011-06-21 15:00:00,7.46,7.46,7.44,7.45,314100.0,6.3801,6.3801,6.363,6.3716,314100.0
2011-06-21 15:30:00,7.44,7.47,7.43,7.45,814100.0,6.363,6.3887,6.3545,6.3716,814100.0
2011-06-22 09:30:00,7.39,7.61,7.3,7.6,750800.0,6.3203,6.5084,6.2433,6.4999,750800.0
2011-06-22 10:00:00,7.6,7.76,7.53,7.75,1481800.0,6.4999,6.6367,6.44,6.6282,1481800.0
2011-06-22 10:30:00,7.74,7.75,7.71,7.73,655900.0,6.6196,6.6282,6.5939,6.6111,655900.0
2011-06-22 11:00:00,7.73,7.73,7.69,7.7,216200.0,6.6111,6.6111,6.5768,6.5854,216200.0
2011-06-22 11:30:00,7.7,7.71,7.69,7.71,129400.0,6.5854,6.5939,6.5768,6.5939,129400.0
2011-06-22 12:00:00,7.71,7.71,7.61,7.62,717500.0,6.5939,6.5939,6.5084,6.517,717500.0
2011-06-22 12:30:00,7.62,7.64,7.58,7.6,592400.0,6.517,6.5341,6.4828,6.4999,592400.0
2011-06-22 13:00:00,7.6,7.61,7.57,7.57,206500.0,6.4999,6.5084,6.4742,6.4742,206500.0
2011-06-22 13:30:00,7.58,7.6,7.55,7.59,616600.0,6.4828,6.4999,6.4571,6.4913,616600.0
2011-06-22 14:00:00,7.59,7.6,7.56,7.56,482700.0,6.4913,6.4999,6.4657,6.4657,482700.0
2011-06-22 14:30:00,7.56,7.56,7.5,7.51,368900.0,6.4657,6.4657,6.4143,6.4229,368900.0
2011-06-22 15:00:00,7.5,7.52,7.5,7.5,363100.0,6.4143,6.4314,6.4143,6.4143,363100.0
2011-06-22 15:30:00,7.51,7.51,7.48,7.49,1112700.0,6.4229,6.4229,6.3972,6.4058,1112700.0
2011-06-23 09:30:00,7.38,7.59,7.38,7.53,1430000.0,6.3117,6.4913,6.3117,6.44,1430000.0
2011-06-23 10:00:00,7.54,7.8,7.53,7.67,2236800.0,6.4486,6.6709,6.44,6.5597,2236800.0
2011-06-23 10:30:00,7.67,7.68,7.52,7.54,383200.0,6.5597,6.5683,6.4314,6.4486,383200.0
2011-06-23 11:00:00,7.54,7.56,7.53,7.53,360800.0,6.4486,6.4657,6.44,6.44,360800.0
2011-06-23 11:30:00,7.54,7.62,7.53,7.62,407100.0,6.4486,6.517,6.44,6.517,407100.0
2011-06-23 12:00:00,7.62,7.64,7.53,7.53,389800.0,6.517,6.5341,6.44,6.44,389800.0
2011-06-23 12:30:00,7.53,7.58,7.51,7.56,212700.0,6.44,6.4828,6.4229,6.4657,212700.0
2011-06-23 13:00:00,7.57,7.59,7.55,7.56,98000.0,6.4742,6.4913,6.4571,6.4657,98000.0
2011-06-23 13:30:00,7.56,7.6,7.52,7.54,267500.0,6.4657,6.4999,6.4314,6.4486,267500.0
2011-06-23 14:00:00,7.54,7.54,7.48,7.5,308400.0,6.4486,6.4486,6.3972,6.4143,308400.0
2011-06-23 14:30:00,7.5,7.56,7.43,7.56,433100.0,6.4143,6.4657,6.3545,6.4657,433100.0
2011-06-23 15:00:00,7.56,7.59,7.49,7.54,940300.0,6.4657,6.4913,6.4058,6.4486,940300.0
2011-06-23 15:30:00,7.54,7.62,7.51,7.57,1353100.0,6.4486,6.517,6.4229,6.4742,1353100.0
2011-06-24 09:30:00,7.6,7.67,7.58,7.59,386000.0,6.4999,6.5597,6.4828,6.4913,386000.0
2011-06-24 10:00:00,7.58,7.61,7.42,7.46,378700.0,6.4828,6.5084,6.3459,6.3801,378700.0
2011-06-24 10:30:00,7.46,7.53,7.43,7.5,337100.0,6.3801,6.44,6.3545,6.4143,337100.0
2011-06-24 11:00:00,7.5,7.55,7.49,7.54,203900.0,6.4143,6.4571,6.4058,6.4486,203900.0
2011-06-24 11:30:00,7.54,7.58,7.52,7.58,249900.0,6.4486,6.4828,6.4314,6.4828,249900.0
2011-06-24 12:00:00,7.58,7.59,7.53,7.55,147700.0,6.4828,6.4913,6.44,6.4571,147700.0
2011-06-24 12:30:00,7.54,7.55,7.48,7.5,198400.0,6.4486,6.4571,6.3972,6.4143,198400.0
2011-06-24 13:00:00,7.5,7.51,7.46,7.48,134600.0,6.4143,6.4229,6.3801,6.3972,134600.0
2011-06-24 13:30:00,7.48,7.5,7.47,7.49,139300.0,6.3972,6.4143,6.3887,6.4058,139300.0
2011-06-24 14:00:00,7.49,7.5,7.46,7.5,159400.0,6.4058,6.4143,6.3801,6.4143,159400.0
2011-06-24 14:30:00,7.5,7.51,7.46,7.49,170400.0,6.4143,6.4229,6.3801,6.4058,170400.0
2011-06-24 15:00:00,7.48,7.49,7.47,7.48,144800.0,6.3972,6.4058,6.3887,6.3972,144800.0
2011-06-24 15:30:00,7.48,7.54,7.48,7.53,905700.0,6.3972,6.4486,6.3972,6.44,905700.0
2011-06-27 09:30:00,7.45,7.6,7.37,7.58,975500.0,6.3716,6.4999,6.3032,6.4828,975500.0
2011-06-27 10:00:00,7.58,7.72,7.54,7.72,564300.0,6.4828,6.6025,6.4486,6.6025,564300.0
2011-06-27 10:30:00,7.72,7.73,7.62,7.63,456600.0,6.6025,6.6111,6.517,6.5255,456600.0
2011-06-27 11:00:00,7.63,7.63,7.58,7.62,688500.0,6.5255,6.5255,6.4828,6.517,688500.0
2011-06-27 11:30:00,7.61,7.69,7.58,7.65,999700.0,6.5084,6.5768,6.4828,6.5426,999700.0
2011-06-27 12:00:00,7.65,7.7,7.65,7.7,241500.0,6.5426,6.5854,6.5426,6.5854,241500.0
2011-06-27 12:30:00,7.7,7.7,7.62,7.64,480700.0,6.5854,6.5854,6.517,6.5341,480700.0
2011-06-27 13:00:00,7.64,7.66,7.58,7.59,537300.0,6.5341,6.5512,6.4828,6.4913,537300.0
2011-06-27 13:30:00,7.59,7.62,7.57,7.61,296600.0,6.4913,6.517,6.4742,6.5084,296600.0
2011-06-27 14:00:00,7.61,7.63,7.6,7.63,534300.0,6.5084,6.5255,6.4999,6.5255,534300.0
2011-06-27 14:30:00,7.63,7.64,7.59,7.64,438600.0,6.5255,6.5341,6.4913,6.5341,438600.0
2011-06-27 15:00:00,7.64,7.7,7.63,7.67,830400.0,6.5341,6.5854,6.5255,6.5597,830400.0
2011-06-27 15:30:00,7.67,7.68,7.65,7.68,1160800.0,6.5597,6.5683,6.5426,6.5683,1160800.0
2011-06-28 09:30:00,7.73,7.86,7.72,7.75,1295400.0,6.6111,6.7222,6.6025,6.6282,1295400.0
2011-06-28 10:00:00,7.75,7.82,7.74,7.76,815800.0,6.6282,6.688,6.6196,6.6367,815800.0
2011-06-28 10:30:00,7.76,7.79,7.74,7.76,268900.0,6.6367,6.6624,6.6196,6.6367,268900.0
2011-06-28 11:00:00,7.76,7.77,7.75,7.76,222100.0,6.6367,6.6453,6.6282,6.6367,222100.0
2011-06-28 11:30:00,7.76,7.78,7.74,7.75,251300.0,6.6367,6.6538,6.6196,6.6282,251300.0
2011-06-28 12:00:00,7.76,7.79,7.75,7.79,297200.0,6.6367,6.6624,6.6282,6.6624,297200.0
2011-06-28 12:30:00,7.78,7.84,7.78,7.84,329300.0,6.6538,6.7051,6.6538,6.7051,329300.0
2011-06-28 13:00:00,7.84,7.85,7.79,7.82,363800.0,6.7051,6.7137,6.6624,6.688,363800.0
2011-06-28 13:30:00,7.82,7.86,7.8,7.83,322100.0,6.688,6.7222,6.6709,6.6966,322100.0
2011-06-28 14:00:00,7.83,7.86,7.81,7.86,300200.0,6.6966,6.7222,6.6795,6.7222,300200.0
2011-06-28 14:30:00,7.86,7.87,7.84,7.86,347500.0,6.7222,6.7308,6.7051,6.7222,347500.0
2011-06-28 15:00:00,7.86,7.86,7.84,7.86,377500.0,6.7222,6.7222,6.7051,6.7222,377500.0
2011-06-28 15:30:00,7.86,7.89,7.85,7.89,1182800.0,6.7222,6.7479,6.7137,6.7479,1182800.0
2011-06-29 09:30:00,7.92,7.97,7.76,7.86,849000.0,6.7735,6.8163,6.6367,6.7222,849000.0
2011-06-29 10:00:00,7.87,7.9,7.63,7.63,1390500.0,6.7308,6.7564,6.5255,6.5255,1390500.0
2011-06-29 10:30:00,7.63,7.72,7.63,7.7,573400.0,6.5255,6.6025,6.5255,6.5854,573400.0
2011-06-29 11:00:00,7.7,7.72,7.68,7.69,660200.0,6.5854,6.6025,6.5683,6.5768,660200.0
2011-06-29 11:30:00,7.7,7.7,7.68,7.7,466100.0,6.5854,6.5854,6.5683,6.5854,466100.0
2011-06-29 12:00:00,7.7,7.72,7.68,7.69,284500.0,6.5854,6.6025,6.5683,6.5768,284500.0
2011-06-29 12:30:00,7.69,7.76,7.68,7.76,699800.0,6.5768,6.6367,6.5683,6.6367,699800.0
2011-06-29 13:00:00,7.75,7.76,7.71,7.71,690700.0,6.6282,6.6367,6.5939,6.5939,690700.0
2011-06-29 13:30:00,7.72,7.73,7.69,7.69,309500.0,6.6025,6.6111,6.5768,6.5768,309500.0
2011-06-29 14:00:00,7.69,7.7,7.53,7.56,1024700.0,6.5768,6.5854,6.44,6.4657,1024700.0
2011-06-29 14:30:00,7.56,7.57,7.53,7.57,1078600.0,6.4657,6.4742,6.44,6.4742,1078600.0
2011-06-29 15:00:00,7.57,7.64,7.54,7.54,754900.0,6.4742,6.5341,6.4486,6.4486,754900.0
2011-06-29 15:30:00,7.54,7.6,7.54,7.57,1810900.0,6.4486,6.4999,6.4486,6.4742,1810900.0
2011-06-30 09:30:00,7.62,7.72,7.59,7.68,660600.0,6.517,6.6025,6.4913,6.5683,660600.0
2011-06-30 10:00:00,7.69,7.73,7.69,7.7,359600.0,6.5768,6.6111,6.5768,6.5854,359600.0
2011-06-30 10:30:00,7.7,7.71,7.64,7.67,602100.0,6.5854,6.5939,6.5341,6.5597,602100.0
2011-06-30 11:00:00,7.67,7.7,7.65,7.67,640100.0,6.5597,6.5854,6.5426,6.5597,640100.0
2011-06-30 11:30:00,7.68,7.69,7.66,7.67,372600.0,6.5683,6.5768,6.5512,6.5597,372600.0
2011-06-30 12:00:00,7.67,7.69,7.67,7.67,92600.0,6.5597,6.5768,6.5597,6.5597,92600.0
2011-06-30 12:30:00,7.67,7.68,7.66,7.66,192900.0,6.5597,6.5683,6.5512,6.5512,192900.0
2011-06-30 13:00:00,7.66,7.67,7.65,7.66,190200.0,6.5512,6.5597,6.5426,6.5512,190200.0
2011-06-30 13:30:00,7.66,7.67,7.63,7.66,473200.0,6.5512,6.5597,6.5255,6.5512,473200.0
2011-06-30 14:00:00,7.66,7.67,7.63,7.64,275300.0,6.5512,6.5597,6.5255,6.5341,275300.0
2011-06-30 14:30:00,7.63,7.64,7.61,7.61,450400.0,6.5255,6.5341,6.5084,6.5084,450400.0
2011-06-30 15:00:00,7.62,7.62,7.58,7.58,361700.0,6.517,6.517,6.4828,6.4828,361700.0
2011-06-30 15:30:00,7.58,7.69,7.58,7.66,2812100.0,6.4828,6.5768,6.4828,6.5512,2812100.0
2011-07-01 09:30:00,7.63,7.76,7.62,7.73,291500.0,6.5255,6.6367,6.517,6.6111,291500.0
2011-07-01 10:00:00,7.74,7.83,7.74,7.8,492400.0,6.6196,6.6966,6.6196,6.6709,492400.0
2011-07-01 10:30:00,7.8,7.8,7.72,7.72,293700.0,6.6709,6.6709,6.6025,6.6025,293700.0
2011-07-01 11:00:00,7.73,7.76,7.71,7.76,273700.0,6.6111,6.6367,6.5939,6.6367,273700.0
2011-07-01 11:30:00,7.76,7.78,7.74,7.78,244700.0,6.6367,6.6538,6.6196,6.6538,244700.0
2011-07-01 12:00:00,7.78,7.79,7.77,7.79,86200.0,6.6538,6.6624,6.6453,6.6624,86200.0
2011-07-01 12:30:00,7.79,7.79,7.77,7.77,122600.0,6.6624,6.6624,6.6453,6.6453,122600.0
2011-07-01 13:00:00,7.78,7.8,7.76,7.77,227600.0,6.6538,6.6709,6.6367,6.6453,227600.0
2011-07-01 13:30:00,7.76,7.77,7.75,7.76,175200.0,6.6367,6.6453,6.6282,6.6367,175200.0
2011-07-01 14:00:00,7.75,7.76,7.75,7.75,111700.0,6.6282,6.6367,6.6282,6.6282,111700.0
2011-07-01 14:30:00,7.76,7.78,7.75,7.78,247700.0,6.6367,6.6538,6.6282,6.6538,247700.0
2011-07-01 15:00:00,7.78,7.79,7.77,7.77,223900.0,6.6538,6.6624,6.6453,6.6453,223900.0
2011-07-01 15:30:00,7.78,7.82,7.77,7.82,829200.0,6.6538,6.688,6.6453,6.688,829200.0
2011-07-05 09:30:00,7.81,7.81,7.65,7.65,373600.0,6.6795,6.6795,6.5426,6.5426,373600.0
2011-07-05 10:00:00,7.65,7.68,7.55,7.59,369500.0,6.5426,6.5683,6.4571,6.4913,369500.0
2011-07-05 10:30:00,7.59,7.59,7.54,7.56,381800.0,6.4913,6.4913,6.4486,6.4657,381800.0
2011-07-05 11:00:00,7.56,7.58,7.55,7.56,495500.0,6.4657,6.4828,6.4571,6.4657,495500.0
2011-07-05 11:30:00,7.57,7.6,7.55,7.6,206300.0,6.4742,6.4999,6.4571,6.4999,206300.0
2011-07-05 12:00:00,7.6,7.63,7.59,7.63,128800.0,6.4999,6.5255,6.4913,6.5255,128800.0
2011-07-05 12:30:00,7.63,7.65,7.63,7.63,152300.0,6.5255,6.5426,6.5255,6.5255,152300.0
2011-07-05 13:00:00,7.64,7.69,7.63,7.69,213000.0,6.5341,6.5768,6.5255,6.5768,213000.0
2011-07-05 13:30:00,7.69,7.75,7.67,7.74,1025200.0,6.5768,6.6282,6.5597,6.6196,1025200.0
2011-07-05 14:00:00,7.74,7.75,7.65,7.66,390100.0,6.6196,6.6282,6.5426,6.5512,390100.0
2011-07-05 14:30:00,7.66,7.71,7.64,7.71,274200.0,6.5512,6.5939,6.5341,6.5939,274200.0
2011-07-05 15:00:00,7.71,7.71,7.67,7.69,260300.0,6.5939,6.5939,6.5597,6.5768,260300.0
2011-07-05 15:30:00,7.69,7.72,7.68,7.72,571300.0,6.5768,6.6025,6.5683,6.6025,571300.0
2011-07-06 09:30:00,7.7,7.7,7.57,7.58,401000.0,6.5854,6.5854,6.4742,6.4828,401000.0
2011-07-06 10:00:00,7.58,7.62,7.56,7.61,545600.0,6.4828,6.517,6.4657,6.5084,545600.0
2011-07-06 10:30:00,7.61,7.66,7.58,7.64,387700.0,6.5084,6.5512,6.4828,6.5341,387700.0
2011-07-06 11:00:00,7.65,7.65,7.59,7.62,231900.0,6.5426,6.5426,6.4913,6.517,231900.0
2011-07-06 11:30:00,7.62,7.7,7.61,7.68,249800.0,6.517,6.5854,6.5084,6.5683,249800.0
2011-07-06 12:00:00,7.68,7.69,7.66,7.67,250800.0,6.5683,6.5768,6.5512,6.5597,250800.0
2011-07-06 12:30:00,7.67,7.68,7.66,7.67,125500.0,6.5597,6.5683,6.5512,6.5597,125500.0
2011-07-06 13:00:00,7.67,7.67,7.63,7.63,139200.0,6.5597,6.5597,6.5255,6.5255,139200.0
2011-07-06 13:30:00,7.64,7.64,7.61,7.63,156500.0,6.5341,6.5341,6.5084,6.5255,156500.0
2011-07-06 14:00:00,7.63,7.63,7.6,7.61,252600.0,6.5255,6.5255,6.4999,6.5084,252600.0
2011-07-06 14:30:00,7.62,7.62,7.6,7.61,150800.0,6.517,6.517,6.4999,6.5084,150800.0
2011-07-06 15:00:00,7.6,7.61,7.58,7.59,135700.0,6.4999,6.5084,6.4828,6.4913,135700.0
2011-07-06 15:30:00,7.58,7.61,7.57,7.59,1216500.0,6.4828,6.5084,6.4742,6.4913,1216500.0
2011-07-07 09:30:00,7.72,7.75,7.64,7.72,479100.0,6.6025,6.6282,6.5341,6.6025,479100.0
2011-07-07 10:00:00,7.72,7.76,7.69,7.75,435400.0,6.6025,6.6367,6.5768,6.6282,435400.0
2011-07-07 10:30:00,7.75,7.78,7.72,7.77,431500.0,6.6282,6.6538,6.6025,6.6453,431500.0
2011-07-07 11:00:00,7.77,7.8,7.74,7.8,473900.0,6.6453,6.6709,6.6196,6.6709,473900.0
2011-07-07 11:30:00,7.79,7.83,7.79,7.81,137900.0,6.6624,6.6966,6.6624,6.6795,137900.0
2011-07-07 12:00:00,7.82,7.84,7.77,7.82,1027100.0,6.688,6.7051,6.6453,6.688,1027100.0
2011-07-07 12:30:00,7.82,7.83,7.81,7.82,243900.0,6.688,6.6966,6.6795,6.688,243900.0
2011-07-07 13:00:00,7.82,7.82,7.8,7.82,186200.0,6.688,6.688,6.6709,6.688,186200.0
2011-07-07 13:30:00,7.82,7.83,7.81,7.82,334600.0,6.688,6.6966,6.6795,6.688,334600.0
2011-07-07 14:00:00,7.83,7.84,7.81,7.83,302200.0,6.6966,6.7051,6.6795,6.6966,302200.0
2011-07-07 14:30:00,7.83,7.84,7.8,7.81,334800.0,6.6966,6.7051,6.6709,6.6795,334800.0
2011-07-07 15:00:00,7.81,7.83,7.8,7.82,274200.0,6.6795,6.6966,6.6709,6.688,274200.0
2011-07-07 15:30:00,7.82,7.86,7.81,7.85,1141400.0,6.688,6.7222,6.6795,6.7137,1141400.0
2011-07-08 09:30:00,7.69,7.75,7.55,7.62,902500.0,6.5768,6.6282,6.4571,6.517,902500.0
2011-07-08 10:00:00,7.62,7.7,7.6,7.61,747100.0,6.517,6.5854,6.4999,6.5084,747100.0
2011-07-08 10:30:00,7.6,7.65,7.59,7.63,330700.0,6.4999,6.5426,6.4913,6.5255,330700.0
2011-07-08 11:00:00,7.62,7.67,7.62,7.66,278900.0,6.517,6.5597,6.517,6.5512,278900.0
2011-07-08 11:30:00,7.65,7.72,7.65,7.72,215200.0,6.5426,6.6025,6.5426,6.6025,215200.0
2011-07-08 12:00:00,7.71,7.75,7.71,7.74,326100.0,6.5939,6.6282,6.5939,6.6196,326100.0
2011-07-08 12:30:00,7.74,7.76,7.73,7.76,155400.0,6.6196,6.6367,6.6111,6.6367,155400.0
2011-07-08 13:00:00,7.75,7.76,7.74,7.76,231300.0,6.6282,6.6367,6.6196,6.6367,231300.0
2011-07-08 13:30:00,7.75,7.79,7.75,7.79,273700.0,6.6282,6.6624,6.6282,6.6624,273700.0
2011-07-08 14:00:00,7.79,7.81,7.78,7.8,359300.0,6.6624,6.6795,6.6538,6.6709,359300.0
2011-07-08 14:30:00,7.8,7.81,7.79,7.8,264200.0,6.6709,6.6795,6.6624,6.6709,264200.0
2011-07-08 15:00:00,7.81,7.81,7.78,7.79,445500.0,6.6795,6.6795,6.6538,6.6624,445500.0
2011-07-08 15:30:00,7.79,7.8,7.77,7.77,1129000.0,6.6624,6.6709,6.6453,6.6453,1129000.0
2011-07-11 09:30:00,7.65,7.69,7.55,7.59,446500.0,6.5426,6.5768,6.4571,6.4913,446500.0
2011-07-11 10:00:00,7.59,7.61,7.54,7.55,399000.0,6.4913,6.5084,6.4486,6.4571,399000.0
2011-07-11 10:30:00,7.55,7.56,7.51,7.51,250900.0,6.4571,6.4657,6.4229,6.4229,250900.0
2011-07-11 11:00:00,7.51,7.56,7.49,7.54,471900.0,6.4229,6.4657,6.4058,6.4486,471900.0
2011-07-11 11:30:00,7.54,7.56,7.51,7.54,344600.0,6.4486,6.4657,6.4229,6.4486,344600.0
2011-07-11 12:00:00,7.54,7.56,7.53,7.55,298300.0,6.4486,6.4657,6.44,6.4571,298300.0
2011-07-11 12:30:00,7.56,7.56,7.53,7.53,231600.0,6.4657,6.4657,6.44,6.44,231600.0
2011-07-11 13:00:00,7.54,7.54,7.48,7.5,400800.0,6.4486,6.4486,6.3972,6.4143,400800.0
2011-07-11 13:30:00,7.5,7.5,7.48,7.48,137300.0,6.4143,6.4143,6.3972,6.3972,137300.0
2011-07-11 14:00:00,7.49,7.51,7.48,7.51,198000.0,6.4058,6.4229,6.3972,6.4229,198000.0
2011-07-11 14:30:00,7.5,7.51,7.49,7.5,337400.0,6.4143,6.4229,6.4058,6.4143,337400.0
2011-07-11 15:00:00,7.5,7.52,7.45,7.47,787600.0,6.4143,6.4314,6.3716,6.3887,787600.0
2011-07-11 15:30:00,7.47,7.48,7.4,7.41,1701700.0,6.3887,6.3972,6.3288,6.3374,1701700.0
2011-07-12 09:30:00,7.41,7.42,7.27,7.39,699300.0,6.3374,6.3459,6.2176,6.3203,699300.0
2011-07-12 10:00:00,7.4,7.45,7.34,7.43,1196100.0,6.3288,6.3716,6.2775,6.3545,1196100.0
2011-07-12 10:30:00,7.43,7.46,7.36,7.38,832300.0,6.3545,6.3801,6.2946,6.3117,832300.0
2011-07-12 11:00:00,7.38,7.44,7.37,7.43,881300.0,6.3117,6.363,6.3032,6.3545,881300.0
2011-07-12 11:30:00,7.43,7.46,7.41,7.43,487900.0,6.3545,6.3801,6.3374,6.3545,487900.0
2011-07-12 12:00:00,7.43,7.45,7.39,7.41,494800.0,6.3545,6.3716,6.3203,6.3374,494800.0
2011-07-12 12:30:00,7.41,7.44,7.4,7.41,634000.0,6.3374,6.363,6.3288,6.3374,634000.0
2011-07-12 13:00:00,7.42,7.43,7.37,7.37,432700.0,6.3459,6.3545,6.3032,6.3032,432700.0
2011-07-12 13:30:00,7.37,7.38,7.36,7.37,87100.0,6.3032,6.3117,6.2946,6.3032,87100.0
2011-07-12 14:00:00,7.38,7.43,7.34,7.4,716300.0,6.3117,6.3545,6.2775,6.3288,716300.0
2011-07-12 14:30:00,7.4,7.41,7.37,7.4,374100.0,6.3288,6.3374,6.3032,6.3288,374100.0
2011-07-12 15:00:00,7.4,7.41,7.32,7.35,658400.0,6.3288,6.3374,6.2604,6.2861,658400.0
2011-07-12 15:30:00,7.35,7.35,7.28,7.29,2710300.0,6.2861,6.2861,6.2262,6.2347,2710300.0
2011-07-13 09:30:00,7.36,7.43,7.27,7.3,462700.0,6.2946,6.3545,6.2176,6.2433,462700.0
2011-07-13 10:00:00,7.31,7.38,7.31,7.37,888100.0,6.2518,6.3117,6.2518,6.3032,888100.0
2011-07-13 10:30:00,7.38,7.43,7.37,7.42,331800.0,6.3117,6.3545,6.3032,6.3459,331800.0
2011-07-13 11:00:00,7.42,7.5,7.42,7.5,494000.0,6.3459,6.4143,6.3459,6.4143,494000.0
2011-07-13 11:30:00,7.5,7.5,7.42,7.43,342200.0,6.4143,6.4143,6.3459,6.3545,342200.0
2011-07-13 12:00:00,7.43,7.43,7.38,7.41,252800.0,6.3545,6.3545,6.3117,6.3374,252800.0
2011-07-13 12:30:00,7.42,7.42,7.35,7.39,201300.0,6.3459,6.3459,6.2861,6.3203,201300.0
2011-07-13 13:00:00,7.39,7.39,7.34,7.36,124100.0,6.3203,6.3203,6.2775,6.2946,124100.0
2011-07-13 13:30:00,7.36,7.36,7.31,7.32,174300.0,6.2946,6.2946,6.2518,6.2604,174300.0
2011-07-13 14:00:00,7.32,7.34,7.28,7.3,358000.0,6.2604,6.2775,6.2262,6.2433,358000.0
2011-07-13 14:30:00,7.29,7.31,7.27,7.29,288300.0,6.2347,6.2518,6.2176,6.2347,288300.0
2011-07-13 15:00:00,7.3,7.31,7.24,7.25,297000.0,6.2433,6.2518,6.192,6.2005,297000.0
2011-07-13 15:30:00,7.25,7.25,7.23,7.24,814200.0,6.2005,6.2005,6.1834,6.192,814200.0
2011-07-14 09:30:00,7.27,7.37,7.18,7.3,581200.0,6.2176,6.3032,6.1407,6.2433,581200.0
2011-07-14 10:00:00,7.31,7.33,7.27,7.31,651900.0,6.2518,6.269,6.2176,6.2518,651900.0
2011-07-14 10:30:00,7.32,7.33,7.17,7.17,531100.0,6.2604,6.269,6.1321,6.1321,531100.0
2011-07-14 11:00:00,7.16,7.2,7.15,7.16,560800.0,6.1236,6.1578,6.115,6.1236,560800.0
2011-07-14 11:30:00,7.17,7.17,7.1,7.12,671000.0,6.1321,6.1321,6.0722,6.0894,671000.0
2011-07-14 12:00:00,7.12,7.12,7.06,7.09,544700.0,6.0894,6.0894,6.038,6.0637,544700.0
2011-07-14 12:30:00,7.09,7.13,7.08,7.11,195900.0,6.0637,6.0979,6.0551,6.0808,195900.0
2011-07-14 13:00:00,7.11,7.12,7.04,7.08,300100.0,6.0808,6.0894,6.0209,6.0551,300100.0
2011-07-14 13:30:00,7.08,7.15,7.08,7.13,309600.0,6.0551,6.115,6.0551,6.0979,309600.0
2011-07-14 14:00:00,7.13,7.21,7.13,7.17,643600.0,6.0979,6.1663,6.0979,6.1321,643600.0
2011-07-14 14:30:00,7.17,7.19,7.14,7.16,232500.0,6.1321,6.1492,6.1065,6.1236,232500.0
2011-07-14 15:00:00,7.16,7.16,7.12,7.13,428300.0,6.1236,6.1236,6.0894,6.0979,428300.0
2011-07-14 15:30:00,7.13,7.14,7.08,7.09,980100.0,6.0979,6.1065,6.0551,6.0637,980100.0
2011-07-15 09:30:00,7.16,7.17,7.01,7.03,753600.0,6.1236,6.1321,5.9953,6.0124,753600.0
2011-07-15 10:00:00,7.03,7.07,7.0,7.02,666700.0,6.0124,6.0466,5.9867,6.0038,666700.0
2011-07-15 10:30:00,7.02,7.07,7.01,7.02,263600.0,6.0038,6.0466,5.9953,6.0038,263600.0
2011-07-15 11:00:00,7.03,7.03,6.98,7.0,618700.0,6.0124,6.0124,5.9696,5.9867,618700.0
2011-07-15 11:30:00,7.0,7.02,6.99,7.0,236100.0,5.9867,6.0038,5.9782,5.9867,236100.0
2011-07-15 12:00:00,7.01,7.05,7.0,7.03,325800.0,5.9953,6.0295,5.9867,6.0124,325800.0
2011-07-15 12:30:00,7.03,7.05,7.02,7.04,268300.0,6.0124,6.0295,6.0038,6.0209,268300.0
2011-07-15 13:00:00,7.04,7.06,7.04,7.06,108600.0,6.0209,6.038,6.0209,6.038,108600.0
2011-07-15 13:30:00,7.06,7.06,7.01,7.01,127900.0,6.038,6.038,5.9953,5.9953,127900.0
2011-07-15 14:00:00,7.02,7.02,6.99,6.99,230200.0,6.0038,6.0038,5.9782,5.9782,230200.0
2011-07-15 14:30:00,6.99,7.02,6.99,7.02,248300.0,5.9782,6.0038,5.9782,6.0038,248300.0
2011-07-15 15:00:00,7.02,7.02,6.98,7.01,735700.0,6.0038,6.0038,5.9696,5.9953,735700.0
2011-07-15 15:30:00,7.01,7.09,7.0,7.08,2178500.0,5.9953,6.0637,5.9867,6.0551,2178500.0
2011-07-18 09:30:00,7.04,7.1,7.01,7.03,633700.0,6.0209,6.0722,5.9953,6.0124,633700.0
2011-07-18 10:00:00,7.04,7.04,6.98,7.02,510600.0,6.0209,6.0209,5.9696,6.0038,510600.0
2011-07-18 10:30:00,7.02,7.02,6.95,6.96,639600.0,6.0038,6.0038,5.944,5.9525,639600.0
2011-07-18 11:00:00,6.96,7.01,6.96,7.0,262400.0,5.9525,5.9953,5.9525,5.9867,262400.0
2011-07-18 11:30:00,7.0,7.0,6.94,6.96,442600.0,5.9867,5.9867,5.9354,5.9525,442600.0
2011-07-18 12:00:00,6.96,7.0,6.95,6.96,325400.0,5.9525,5.9867,5.944,5.9525,325400.0
2011-07-18 12:30:00,6.97,6.99,6.96,6.98,152600.0,5.9611,5.9782,5.9525,5.9696,152600.0
2011-07-18 13:00:00,6.98,6.98,6.92,6.95,429300.0,5.9696,5.9696,5.9183,5.944,429300.0
2011-07-18 13:30:00,6.95,6.96,6.94,6.96,238900.0,5.944,5.9525,5.9354,5.9525,238900.0
2011-07-18 14:00:00,6.96,6.96,6.93,6.93,605000.0,5.9525,5.9525,5.9269,5.9269,605000.0
2011-07-18 14:30:00,6.93,6.97,6.92,6.97,847800.0,5.9269,5.9611,5.9183,5.9611,847800.0
2011-07-18 15:00:00,6.97,6.97,6.91,6.93,481100.0,5.9611,5.9611,5.9097,5.9269,481100.0
2011-07-18 15:30:00,6.93,6.95,6.92,6.95,942400.0,5.9269,5.944,5.9183,5.944,942400.0
2011-07-19 09:30:00,7.07,7.19,7.06,7.14,1176800.0,6.0466,6.1492,6.038,6.1065,1176800.0
2011-07-19 10:00:00,7.14,7.25,7.13,7.2,713500.0,6.1065,6.2005,6.0979,6.1578,713500.0
2011-07-19 10:30:00,7.19,7.24,7.15,7.18,544800.0,6.1492,6.192,6.115,6.1407,544800.0
2011-07-19 11:00:00,7.18,7.18,7.11,7.11,309000.0,6.1407,6.1407,6.0808,6.0808,309000.0
2011-07-19 11:30:00,7.11,7.13,7.07,7.09,376100.0,6.0808,6.0979,6.0466,6.0637,376100.0
2011-07-19 12:00:00,7.08,7.13,7.08,7.1,168400.0,6.0551,6.0979,6.0551,6.0722,168400.0
2011-07-19 12:30:00,7.1,7.14,7.09,7.13,168300.0,6.0722,6.1065,6.0637,6.0979,168300.0
2011-07-19 13:00:00,7.13,7.14,7.1,7.13,156100.0,6.0979,6.1065,6.0722,6.0979,156100.0
2011-07-19 13:30:00,7.13,7.15,7.08,7.11,491800.0,6.0979,6.115,6.0551,6.0808,491800.0
2011-07-19 14:00:00,7.1,7.11,7.08,7.1,177500.0,6.0722,6.0808,6.0551,6.0722,177500.0
2011-07-19 14:30:00,7.1,7.2,7.09,7.2,654700.0,6.0722,6.1578,6.0637,6.1578,654700.0
2011-07-19 15:00:00,7.2,7.21,7.18,7.19,426600.0,6.1578,6.1663,6.1407,6.1492,426600.0
2011-07-19 15:30:00,7.19,7.21,7.17,7.19,1408800.0,6.1492,6.1663,6.1321,6.1492,1408800.0
2011-07-20 09:30:00,7.2,7.21,7.1,7.16,268700.0,6.1578,6.1663,6.0722,6.1236,268700.0
2011-07-20 10:00:00,7.16,7.17,7.1,7.15,656900.0,6.1236,6.1321,6.0722,6.115,656900.0
2011-07-20 10:30:00,7.16,7.16,7.11,7.12,449800.0,6.1236,6.1236,6.0808,6.0894,449800.0
2011-07-20 11:00:00,7.12,7.15,7.1,7.11,243100.0,6.0894,6.115,6.0722,6.0808,243100.0
2011-07-20 11:30:00,7.12,7.12,7.1,7.1,101400.0,6.0894,6.0894,6.0722,6.0722,101400.0
2011-07-20 12:00:00,7.1,7.15,7.1,7.15,153100.0,6.0722,6.115,6.0722,6.115,153100.0
2011-07-20 12:30:00,7.15,7.2,7.14,7.2,190100.0,6.115,6.1578,6.1065,6.1578,190100.0
2011-07-20 13:00:00,7.2,7.21,7.18,7.21,185800.0,6.1578,6.1663,6.1407,6.1663,185800.0
2011-07-20 13:30:00,7.21,7.22,7.19,7.2,321000.0,6.1663,6.1749,6.1492,6.1578,321000.0
2011-07-20 14:00:00,7.2,7.21,7.2,7.2,88700.0,6.1578,6.1663,6.1578,6.1578,88700.0
2011-07-20 14:30:00,7.21,7.21,7.18,7.19,183100.0,6.1663,6.1663,6.1407,6.1492,183100.0
2011-07-20 15:00:00,7.19,7.2,7.18,7.18,107500.0,6.1492,6.1578,6.1407,6.1407,107500.0
2011-07-20 15:30:00,7.19,7.21,7.17,7.2,976700.0,6.1492,6.1663,6.1321,6.1578,976700.0
2011-07-21 09:30:00,7.24,7.33,7.21,7.27,383500.0,6.192,6.269,6.1663,6.2176,383500.0
2011-07-21 10:00:00,7.26,7.32,7.25,7.3,387600.0,6.2091,6.2604,6.2005,6.2433,387600.0
2011-07-21 10:30:00,7.31,7.31,7.26,7.26,190100.0,6.2518,6.2518,6.2091,6.2091,190100.0
2011-07-21 11:00:00,7.26,7.29,7.25,7.27,317400.0,6.2091,6.2347,6.2005,6.2176,317400.0
2011-07-21 11:30:00,7.27,7.27,7.25,7.26,266500.0,6.2176,6.2176,6.2005,6.2091,266500.0
2011-07-21 12:00:00,7.26,7.27,7.25,7.27,104900.0,6.2091,6.2176,6.2005,6.2176,104900.0
2011-07-21 12:30:00,7.27,7.31,7.26,7.28,530200.0,6.2176,6.2518,6.2091,6.2262,530200.0
2011-07-21 13:00:00,7.28,7.31,7.27,7.31,203200.0,6.2262,6.2518,6.2176,6.2518,203200.0
2011-07-21 13:30:00,7.31,7.31,7.25,7.25,246100.0,6.2518,6.2518,6.2005,6.2005,246100.0
2011-07-21 14:00:00,7.26,7.28,7.25,7.28,168800.0,6.2091,6.2262,6.2005,6.2262,168800.0
2011-07-21 14:30:00,7.28,7.34,7.27,7.33,236800.0,6.2262,6.2775,6.2176,6.269,236800.0
2011-07-21 15:00:00,7.33,7.42,7.33,7.41,1017300.0,6.269,6.3459,6.269,6.3374,1017300.0
2011-07-21 15:30:00,7.42,7.42,7.39,7.4,1533600.0,6.3459,6.3459,6.3203,6.3288,1533600.0
2011-07-22 09:30:00,7.38,7.38,7.2,7.22,434400.0,6.3117,6.3117,6.1578,6.1749,434400.0
2011-07-22 10:00:00,7.22,7.24,7.17,7.21,383000.0,6.1749,6.192,6.1321,6.1663,383000.0
2011-07-22 10:30:00,7.2,7.27,7.2,7.27,341500.0,6.1578,6.2176,6.1578,6.2176,341500.0
2011-07-22 11:00:00,7.26,7.29,7.25,7.28,211200.0,6.2091,6.2347,6.2005,6.2262,211200.0
2011-07-22 11:30:00,7.27,7.32,7.27,7.32,285600.0,6.2176,6.2604,6.2176,6.2604,285600.0
2011-07-22 12:00:00,7.32,7.36,7.31,7.35,284800.0,6.2604,6.2946,6.2518,6.2861,284800.0
2011-07-22 12:30:00,7.34,7.35,7.33,7.33,205900.0,6.2775,6.2861,6.269,6.269,205900.0
2011-07-22 13:00:00,7.33,7.34,7.31,7.33,262300.0,6.269,6.2775,6.2518,6.269,262300.0
2011-07-22 13:30:00,7.33,7.35,7.31,7.35,533800.0,6.269,6.2861,6.2518,6.2861,533800.0
2011-07-22 14:00:00,7.35,7.37,7.34,7.35,321300.0,6.2861,6.3032,6.2775,6.2861,321300.0
2011-07-22 14:30:00,7.35,7.36,7.34,7.36,114900.0,6.2861,6.2946,6.2775,6.2946,114900.0
2011-07-22 15:00:00,7.36,7.38,7.35,7.35,211300.0,6.2946,6.3117,6.2861,6.2861,211300.0
2011-07-22 15:30:00,7.35,7.36,7.31,7.34,982300.0,6.2861,6.2946,6.2518,6.2775,982300.0
2011-07-25 09:30:00,7.29,7.29,7.19,7.26,422300.0,6.2347,6.2347,6.1492,6.2091,422300.0
2011-07-25 10:00:00,7.26,7.29,7.25,7.27,276200.0,6.2091,6.2347,6.2005,6.2176,276200.0
2011-07-25 10:30:00,7.27,7.29,7.26,7.28,334900.0,6.2176,6.2347,6.2091,6.2262,334900.0
2011-07-25 11:00:00,7.28,7.31,7.27,7.29,514800.0,6.2262,6.2518,6.2176,6.2347,514800.0
2011-07-25 11:30:00,7.29,7.3,7.27,7.28,289100.0,6.2347,6.2433,6.2176,6.2262,289100.0
2011-07-25 12:00:00,7.29,7.31,7.28,7.31,407400.0,6.2347,6.2518,6.2262,6.2518,407400.0
2011-07-25 12:30:00,7.31,7.35,7.3,7.35,101200.0,6.2518,6.2861,6.2433,6.2861,101200.0
2011-07-25 13:00:00,7.34,7.35,7.31,7.32,335800.0,6.2775,6.2861,6.2518,6.2604,335800.0
2011-07-25 13:30:00,7.32,7.33,7.29,7.33,222200.0,6.2604,6.269,6.2347,6.269,222200.0
2011-07-25 14:00:00,7.33,7.36,7.32,7.34,364500.0,6.269,6.2946,6.2604,6.2775,364500.0
2011-07-25 14:30:00,7.35,7.35,7.31,7.31,199900.0,6.2861,6.2861,6.2518,6.2518,199900.0
2011-07-25 15:00:00,7.32,7.32,7.28,7.29,357800.0,6.2604,6.2604,6.2262,6.2347,357800.0
2011-07-25 15:30:00,7.3,7.32,7.29,7.3,716200.0,6.2433,6.2604,6.2347,6.2433,716200.0
2011-07-26 09:30:00,7.26,7.29,7.16,7.17,462200.0,6.2091,6.2347,6.1236,6.1321,462200.0
2011-07-26 10:00:00,7.18,7.22,7.17,7.21,637100.0,6.1407,6.1749,6.1321,6.1663,637100.0
2011-07-26 10:30:00,7.21,7.26,7.19,7.25,164800.0,6.1663,6.2091,6.1492,6.2005,164800.0
2011-07-26 11:00:00,7.24,7.28,7.24,7.24,456200.0,6.192,6.2262,6.192,6.192,456200.0
2011-07-26 11:30:00,7.24,7.26,7.22,7.26,187200.0,6.192,6.2091,6.1749,6.2091,187200.0
2011-07-26 12:00:00,7.26,7.28,7.25,7.26,1003900.0,6.2091,6.2262,6.2005,6.2091,1003900.0
2011-07-26 12:30:00,7.27,7.27,7.24,7.27,199600.0,6.2176,6.2176,6.192,6.2176,199600.0
2011-07-26 13:00:00,7.27,7.27,7.24,7.24,138100.0,6.2176,6.2176,6.192,6.192,138100.0
2011-07-26 13:30:00,7.25,7.26,7.24,7.26,235200.0,6.2005,6.2091,6.192,6.2091,235200.0
2011-07-26 14:00:00,7.26,7.29,7.25,7.27,192100.0,6.2091,6.2347,6.2005,6.2176,192100.0
2011-07-26 14:30:00,7.27,7.28,7.26,7.27,271900.0,6.2176,6.2262,6.2091,6.2176,271900.0
2011-07-26 15:00:00,7.27,7.29,7.26,7.27,368700.0,6.2176,6.2347,6.2091,6.2176,368700.0
2011-07-26 15:30:00,7.27,7.28,7.25,7.26,840600.0,6.2176,6.2262,6.2005,6.2091,840600.0
2011-07-27 09:30:00,7.18,7.28,7.18,7.24,436500.0,6.1407,6.2262,6.1407,6.192,436500.0
2011-07-27 10:00:00,7.24,7.25,7.13,7.15,975400.0,6.192,6.2005,6.0979,6.115,975400.0
2011-07-27 10:30:00,7.16,7.17,7.13,7.16,410900.0,6.1236,6.1321,6.0979,6.1236,410900.0
2011-07-27 11:00:00,7.15,7.17,7.14,7.16,246000.0,6.115,6.1321,6.1065,6.1236,246000.0
2011-07-27 11:30:00,7.17,7.19,7.11,7.12,571600.0,6.1321,6.1492,6.0808,6.0894,571600.0
2011-07-27 12:00:00,7.12,7.14,7.1,7.11,391400.0,6.0894,6.1065,6.0722,6.0808,391400.0
2011-07-27 12:30:00,7.12,7.13,7.06,7.06,387400.0,6.0894,6.0979,6.038,6.038,387400.0
2011-07-27 13:00:00,7.06,7.09,7.04,7.06,296200.0,6.038,6.0637,6.0209,6.038,296200.0
2011-07-27 13:30:00,7.06,7.08,7.04,7.04,560800.0,6.038,6.0551,6.0209,6.0209,560800.0
2011-07-27 14:00:00,7.04,7.06,7.03,7.05,732500.0,6.0209,6.038,6.0124,6.0295,732500.0
2011-07-27 14:30:00,7.05,7.06,6.98,7.0,611800.0,6.0295,6.038,5.9696,5.9867,611800.0
2011-07-27 15:00:00,7.0,7.01,6.98,7.0,620200.0,5.9867,5.9953,5.9696,5.9867,620200.0
2011-07-27 15:30:00,6.99,7.05,6.98,6.98,2343300.0,5.9782,6.0295,5.9696,5.9696,2343300.0
2011-07-28 09:30:00,7.0,7.16,6.95,7.06,2243300.0,5.9867,6.1236,5.944,6.038,2243300.0
2011-07-28 10:00:00,7.06,7.32,7.05,7.3,2158800.0,6.038,6.2604,6.0295,6.2433,2158800.0
2011-07-28 10:30:00,7.29,7.36,7.15,7.15,858000.0,6.2347,6.2946,6.115,6.115,858000.0
2011-07-28 11:00:00,7.15,7.18,7.11,7.15,353300.0,6.115,6.1407,6.0808,6.115,353300.0
2011-07-28 11:30:00,7.16,7.16,7.11,7.15,488300.0,6.1236,6.1236,6.0808,6.115,488300.0
2011-07-28 12:00:00,7.15,7.16,7.07,7.07,256100.0,6.115,6.1236,6.0466,6.0466,256100.0
2011-07-28 12:30:00,7.07,7.08,7.0,7.02,669600.0,6.0466,6.0551,5.9867,6.0038,669600.0
2011-07-28 13:00:00,7.01,7.02,6.85,6.91,1412800.0,5.9953,6.0038,5.8584,5.9097,1412800.0
2011-07-28 13:30:00,6.92,6.93,6.87,6.88,667500.0,5.9183,5.9269,5.8755,5.8841,667500.0
2011-07-28 14:00:00,6.87,6.89,6.84,6.85,725300.0,5.8755,5.8926,5.8499,5.8584,725300.0
2011-07-28 14:30:00,6.86,6.86,6.78,6.83,917200.0,5.867,5.867,5.7986,5.8413,917200.0
2011-07-28 15:00:00,6.82,6.83,6.72,6.74,2162400.0,5.8328,5.8413,5.7473,5.7644,2162400.0
2011-07-28 15:30:00,6.74,6.82,6.72,6.8,2451700.0,5.7644,5.8328,5.7473,5.8157,2451700.0
2011-07-29 09:30:00,6.73,6.86,6.7,6.82,1995900.0,5.7558,5.867,5.7301,5.8328,1995900.0
2011-07-29 10:00:00,6.82,6.86,6.75,6.83,825800.0,5.8328,5.867,5.7729,5.8413,825800.0
2011-07-29 10:30:00,6.83,6.97,6.83,6.96,565700.0,5.8413,5.9611,5.8413,5.9525,565700.0
2011-07-29 11:00:00,6.96,7.06,6.91,6.97,771200.0,5.9525,6.038,5.9097,5.9611,771200.0
2011-07-29 11:30:00,6.97,6.98,6.91,6.98,430100.0,5.9611,5.9696,5.9097,5.9696,430100.0
2011-07-29 12:00:00,6.98,6.98,6.87,6.88,352900.0,5.9696,5.9696,5.8755,5.8841,352900.0
2011-07-29 12:30:00,6.88,6.91,6.83,6.86,178100.0,5.8841,5.9097,5.8413,5.867,178100.0
2011-07-29 13:00:00,6.86,6.87,6.84,6.86,263700.0,5.867,5.8755,5.8499,5.867,263700.0
2011-07-29 13:30:00,6.86,6.89,6.84,6.89,468000.0,5.867,5.8926,5.8499,5.8926,468000.0
2011-07-29 14:00:00,6.89,6.89,6.87,6.89,319800.0,5.8926,5.8926,5.8755,5.8926,319800.0
2011-07-29 14:30:00,6.89,6.89,6.88,6.88,321800.0,5.8926,5.8926,5.8841,5.8841,321800.0
2011-07-29 15:00:00,6.88,6.89,6.86,6.87,741400.0,5.8841,5.8926,5.867,5.8755,741400.0
2011-07-29 15:30:00,6.87,6.87,6.8,6.87,2056100.0,5.8755,5.8755,5.8157,5.8755,2056100.0
2011-08-01 09:30:00,7.04,7.04,6.85,6.85,651300.0,6.0209,6.0209,5.8584,5.8584,651300.0
2011-08-01 10:00:00,6.85,6.86,6.74,6.79,805000.0,5.8584,5.867,5.7644,5.8071,805000.0
2011-08-01 10:30:00,6.79,6.88,6.78,6.82,1255900.0,5.8071,5.8841,5.7986,5.8328,1255900.0
2011-08-01 11:00:00,6.82,6.85,6.81,6.85,939800.0,5.8328,5.8584,5.8242,5.8584,939800.0
2011-08-01 11:30:00,6.84,6.85,6.72,6.76,1243700.0,5.8499,5.8584,5.7473,5.7815,1243700.0
2011-08-01 12:00:00,6.76,6.78,6.71,6.76,493500.0,5.7815,5.7986,5.7387,5.7815,493500.0
2011-08-01 12:30:00,6.76,6.78,6.75,6.76,227900.0,5.7815,5.7986,5.7729,5.7815,227900.0
2011-08-01 13:00:00,6.75,6.76,6.72,6.72,265300.0,5.7729,5.7815,5.7473,5.7473,265300.0
2011-08-01 13:30:00,6.73,6.74,6.7,6.7,222300.0,5.7558,5.7644,5.7301,5.7301,222300.0
2011-08-01 14:00:00,6.7,6.71,6.67,6.67,525600.0,5.7301,5.7387,5.7045,5.7045,525600.0
2011-08-01 14:30:00,6.68,6.71,6.67,6.71,503100.0,5.713,5.7387,5.7045,5.7387,503100.0
2011-08-01 15:00:00,6.7,6.73,6.7,6.72,605900.0,5.7301,5.7558,5.7301,5.7473,605900.0
2011-08-01 15:30:00,6.71,6.72,6.66,6.7,1361400.0,5.7387,5.7473,5.6959,5.7301,1361400.0
2011-08-02 09:30:00,6.61,6.69,6.53,6.54,859300.0,5.6532,5.7216,5.5848,5.5933,859300.0
2011-08-02 10:00:00,6.54,6.57,6.48,6.5,745800.0,5.5933,5.619,5.542,5.5591,745800.0
2011-08-02 10:30:00,6.5,6.5,6.41,6.41,782600.0,5.5591,5.5591,5.4821,5.4821,782600.0
2011-08-02 11:00:00,6.41,6.46,6.4,6.42,868400.0,5.4821,5.5249,5.4736,5.4907,868400.0
2011-08-02 11:30:00,6.42,6.42,6.37,6.39,812800.0,5.4907,5.4907,5.4479,5.465,812800.0
2011-08-02 12:00:00,6.38,6.39,6.33,6.39,636000.0,5.4565,5.465,5.4137,5.465,636000.0
2011-08-02 12:30:00,6.38,6.39,6.31,6.32,1183300.0,5.4565,5.465,5.3966,5.4052,1183300.0
2011-08-02 13:00:00,6.31,6.38,6.31,6.37,500900.0,5.3966,5.4565,5.3966,5.4479,500900.0
2011-08-02 13:30:00,6.37,6.38,6.31,6.31,260000.0,5.4479,5.4565,5.3966,5.3966,260000.0
2011-08-02 14:00:00,6.31,6.35,6.31,6.32,405200.0,5.3966,5.4308,5.3966,5.4052,405200.0
2011-08-02 14:30:00,6.32,6.35,6.3,6.35,708000.0,5.4052,5.4308,5.388,5.4308,708000.0
2011-08-02 15:00:00,6.35,6.35,6.28,6.29,696200.0,5.4308,5.4308,5.3709,5.3795,696200.0
2011-08-02 15:30:00,6.29,6.31,6.24,6.24,2211400.0,5.3795,5.3966,5.3367,5.3367,2211400.0
2011-08-03 09:30:00,6.24,6.31,6.12,6.18,666200.0,5.3367,5.3966,5.2341,5.2854,666200.0
2011-08-03 10:00:00,6.17,6.2,6.08,6.08,1228700.0,5.2769,5.3025,5.1999,5.1999,1228700.0
2011-08-03 10:30:00,6.08,6.1,6.0,6.08,1469300.0,5.1999,5.217,5.1315,5.1999,1469300.0
2011-08-03 11:00:00,6.09,6.16,6.05,6.14,1346800.0,5.2084,5.2683,5.1742,5.2512,1346800.0
2011-08-03 11:30:00,6.14,6.17,6.12,6.16,957800.0,5.2512,5.2769,5.2341,5.2683,957800.0
2011-08-03 12:00:00,6.16,6.16,6.09,6.1,758600.0,5.2683,5.2683,5.2084,5.217,758600.0
2011-08-03 12:30:00,6.09,6.15,6.08,6.13,408000.0,5.2084,5.2598,5.1999,5.2427,408000.0
2011-08-03 13:00:00,6.13,6.14,6.1,6.12,441400.0,5.2427,5.2512,5.217,5.2341,441400.0
2011-08-03 13:30:00,6.13,6.26,6.12,6.2,653500.0,5.2427,5.3538,5.2341,5.3025,653500.0
2011-08-03 14:00:00,6.2,6.22,6.12,6.13,806500.0,5.3025,5.3196,5.2341,5.2427,806500.0
2011-08-03 14:30:00,6.13,6.14,6.03,6.07,1346100.0,5.2427,5.2512,5.1571,5.1913,1346100.0
2011-08-03 15:00:00,6.07,6.13,6.04,6.12,1267000.0,5.1913,5.2427,5.1657,5.2341,1267000.0
2011-08-03 15:30:00,6.12,6.12,6.03,6.03,2790700.0,5.2341,5.2341,5.1571,5.1571,2790700.0
2011-08-04 09:30:00,5.97,6.0,5.81,5.85,1130400.0,5.1058,5.1315,4.969,5.0032,1130400.0
2011-08-04 10:00:00,5.85,5.87,5.76,5.79,1077000.0,5.0032,5.0203,4.9262,4.9519,1077000.0
2011-08-04 10:30:00,5.79,5.83,5.71,5.73,978300.0,4.9519,4.9861,4.8835,4.9006,978300.0
2011-08-04 11:00:00,5.73,5.8,5.7,5.7,1167800.0,4.9006,4.9604,4.8749,4.8749,1167800.0
2011-08-04 11:30:00,5.7,5.71,5.6,5.67,1062700.0,4.8749,4.8835,4.7894,4.8492,1062700.0
2011-08-04 12:00:00,5.67,5.73,5.66,5.72,1158400.0,4.8492,4.9006,4.8407,4.892,1158400.0
2011-08-04 12:30:00,5.73,5.75,5.69,5.69,630100.0,4.9006,4.9177,4.8663,4.8663,630100.0
2011-08-04 13:00:00,5.69,5.71,5.65,5.67,874400.0,4.8663,4.8835,4.8321,4.8492,874400.0
2011-08-04 13:30:00,5.67,5.68,5.61,5.62,612200.0,4.8492,4.8578,4.7979,4.8065,612200.0
2011-08-04 14:00:00,5.61,5.64,5.59,5.62,1233400.0,4.7979,4.8236,4.7808,4.8065,1233400.0
2011-08-04 14:30:00,5.62,5.71,5.62,5.7,1782000.0,4.8065,4.8835,4.8065,4.8749,1782000.0
2011-08-04 15:00:00,5.69,5.72,5.64,5.65,1689100.0,4.8663,4.892,4.8236,4.8321,1689100.0
2011-08-04 15:30:00,5.65,5.67,5.51,5.55,3698400.0,4.8321,4.8492,4.7124,4.7466,3698400.0
2011-08-05 09:30:00,5.65,5.94,5.51,5.54,2952400.0,4.8321,5.0802,4.7124,4.7381,2952400.0
2011-08-05 10:00:00,5.53,5.63,5.5,5.55,2136900.0,4.7295,4.815,4.7039,4.7466,2136900.0
2011-08-05 10:30:00,5.55,5.56,5.43,5.48,1492600.0,4.7466,4.7552,4.644,4.6867,1492600.0
2011-08-05 11:00:00,5.49,5.51,5.36,5.4,1650900.0,4.6953,4.7124,4.5841,4.6183,1650900.0
2011-08-05 11:30:00,5.41,5.46,5.25,5.27,998900.0,4.6269,4.6696,4.49,4.5071,998900.0
2011-08-05 12:00:00,5.28,5.44,5.25,5.35,1516800.0,4.5157,4.6525,4.49,4.5756,1516800.0
2011-08-05 12:30:00,5.35,5.55,5.35,5.47,1820200.0,4.5756,4.7466,4.5756,4.6782,1820200.0
2011-08-05 13:00:00,5.46,5.61,5.4,5.46,2137800.0,4.6696,4.7979,4.6183,4.6696,2137800.0
2011-08-05 13:30:00,5.46,5.49,5.4,5.45,930500.0,4.6696,4.6953,4.6183,4.6611,930500.0
2011-08-05 14:00:00,5.44,5.45,5.35,5.37,1391400.0,4.6525,4.6611,4.5756,4.5927,1391400.0
2011-08-05 14:30:00,5.36,5.41,5.29,5.3,835300.0,4.5841,4.6269,4.5243,4.5328,835300.0
2011-08-05 15:00:00,5.3,5.32,5.21,5.25,1572900.0,4.5328,4.5499,4.4558,4.49,1572900.0
2011-08-05 15:30:00,5.25,5.29,5.19,5.28,3907000.0,4.49,4.5243,4.4387,4.5157,3907000.0
2011-08-08 09:30:00,4.97,5.08,4.85,4.86,2758200.0,4.2506,4.3446,4.1479,4.1565,2758200.0
2011-08-08 10:00:00,4.86,4.99,4.85,4.89,2142400.0,4.1565,4.2677,4.1479,4.1822,2142400.0
2011-08-08 10:30:00,4.89,4.98,4.86,4.89,1702200.0,4.1822,4.2591,4.1565,4.1822,1702200.0
2011-08-08 11:00:00,4.89,5.02,4.87,4.96,1230100.0,4.1822,4.2933,4.165,4.242,1230100.0
2011-08-08 11:30:00,4.95,4.96,4.8,4.81,1630500.0,4.2335,4.242,4.1052,4.1137,1630500.0
2011-08-08 12:00:00,4.81,4.84,4.75,4.76,845600.0,4.1137,4.1394,4.0624,4.071,845600.0
2011-08-08 12:30:00,4.76,4.77,4.68,4.68,884100.0,4.071,4.0795,4.0026,4.0026,884100.0
2011-08-08 13:00:00,4.68,4.72,4.65,4.65,875400.0,4.0026,4.0368,3.9769,3.9769,875400.0
2011-08-08 13:30:00,4.65,4.65,4.49,4.5,831500.0,3.9769,3.9769,3.8401,3.8486,831500.0
2011-08-08 14:00:00,4.5,4.56,4.34,4.37,2248600.0,3.8486,3.8999,3.7118,3.7374,2248600.0
2011-08-08 14:30:00,4.37,4.45,4.35,4.44,1194100.0,3.7374,3.8058,3.7203,3.7973,1194100.0
2011-08-08 15:00:00,4.44,4.67,4.43,4.64,1850200.0,3.7973,3.994,3.7887,3.9683,1850200.0
2011-08-08 15:30:00,4.65,4.66,4.59,4.6,2342200.0,3.9769,3.9854,3.9256,3.9341,2342200.0
2011-08-09 09:30:00,4.79,4.83,4.6,4.68,1426700.0,4.0966,4.1308,3.9341,4.0026,1426700.0
2011-08-09 10:00:00,4.68,4.73,4.63,4.64,873500.0,4.0026,4.0453,3.9598,3.9683,873500.0
2011-08-09 10:30:00,4.65,4.65,4.55,4.56,939900.0,3.9769,3.9769,3.8914,3.8999,939900.0
2011-08-09 11:00:00,4.55,4.56,4.51,4.54,1204200.0,3.8914,3.8999,3.8572,3.8828,1204200.0
2011-08-09 11:30:00,4.55,4.57,4.53,4.53,877400.0,3.8914,3.9085,3.8743,3.8743,877400.0
2011-08-09 12:00:00,4.54,4.6,4.53,4.58,1038700.0,3.8828,3.9341,3.8743,3.917,1038700.0
2011-08-09 12:30:00,4.58,4.59,4.54,4.55,617600.0,3.917,3.9256,3.8828,3.8914,617600.0
2011-08-09 13:00:00,4.55,4.55,4.52,4.53,1056200.0,3.8914,3.8914,3.8657,3.8743,1056200.0
2011-08-09 13:30:00,4.53,4.53,4.52,4.53,786100.0,3.8743,3.8743,3.8657,3.8743,786100.0
2011-08-09 14:00:00,4.53,4.58,4.43,4.44,1223400.0,3.8743,3.917,3.7887,3.7973,1223400.0
2011-08-09 14:30:00,4.44,4.44,4.26,4.33,1555900.0,3.7973,3.7973,3.6433,3.7032,1555900.0
2011-08-09 15:00:00,4.33,4.53,4.3,4.5,1598500.0,3.7032,3.8743,3.6776,3.8486,1598500.0
2011-08-09 15:30:00,4.5,4.67,4.5,4.67,2523900.0,3.8486,3.994,3.8486,3.994,2523900.0
2011-08-10 09:30:00,4.57,4.58,4.35,4.36,1795000.0,3.9085,3.917,3.7203,3.7289,1795000.0
2011-08-10 10:00:00,4.36,4.42,4.28,4.3,1318300.0,3.7289,3.7802,3.6605,3.6776,1318300.0
2011-08-10 10:30:00,4.31,4.42,4.26,4.31,1554700.0,3.6861,3.7802,3.6433,3.6861,1554700.0
2011-08-10 11:00:00,4.31,4.34,4.25,4.27,944700.0,3.6861,3.7118,3.6348,3.6519,944700.0
2011-08-10 11:30:00,4.27,4.36,4.27,4.33,923900.0,3.6519,3.7289,3.6519,3.7032,923900.0
2011-08-10 12:00:00,4.32,4.37,4.25,4.25,1084300.0,3.6947,3.7374,3.6348,3.6348,1084300.0
2011-08-10 12:30:00,4.25,4.34,4.23,4.32,724500.0,3.6348,3.7118,3.6177,3.6947,724500.0
2011-08-10 13:00:00,4.32,4.33,4.27,4.27,567400.0,3.6947,3.7032,3.6519,3.6519,567400.0
2011-08-10 13:30:00,4.27,4.35,4.26,4.35,700800.0,3.6519,3.7203,3.6433,3.7203,700800.0
2011-08-10 14:00:00,4.35,4.42,4.32,4.4,763000.0,3.7203,3.7802,3.6947,3.7631,763000.0
2011-08-10 14:30:00,4.4,4.4,4.34,4.34,843900.0,3.7631,3.7631,3.7118,3.7118,843900.0
2011-08-10 15:00:00,4.34,4.36,4.28,4.31,1215800.0,3.7118,3.7289,3.6605,3.6861,1215800.0
2011-08-10 15:30:00,4.32,4.33,4.22,4.24,2135900.0,3.6947,3.7032,3.6091,3.6262,2135900.0
2011-08-11 09:30:00,4.29,4.32,4.09,4.17,1609200.0,3.669,3.6947,3.498,3.5664,1609200.0
2011-08-11 10:00:00,4.18,4.25,4.15,4.19,870900.0,3.5749,3.6348,3.5493,3.5835,870900.0
2011-08-11 10:30:00,4.2,4.29,4.2,4.21,955600.0,3.592,3.669,3.592,3.6006,955600.0
2011-08-11 11:00:00,4.21,4.24,4.14,4.17,844600.0,3.6006,3.6262,3.5407,3.5664,844600.0
2011-08-11 11:30:00,4.16,4.25,4.15,4.21,1154300.0,3.5578,3.6348,3.5493,3.6006,1154300.0
2011-08-11 12:00:00,4.2,4.21,4.12,4.14,391800.0,3.592,3.6006,3.5236,3.5407,391800.0
2011-08-11 12:30:00,4.15,4.28,4.14,4.27,572000.0,3.5493,3.6605,3.5407,3.6519,572000.0
2011-08-11 13:00:00,4.26,4.33,4.21,4.31,1289100.0,3.6433,3.7032,3.6006,3.6861,1289100.0
2011-08-11 13:30:00,4.3,4.38,4.3,4.38,1071000.0,3.6776,3.746,3.6776,3.746,1071000.0
2011-08-11 14:00:00,4.37,4.45,4.36,4.43,1371600.0,3.7374,3.8058,3.7289,3.7887,1371600.0
2011-08-11 14:30:00,4.43,4.45,4.38,4.44,1158400.0,3.7887,3.8058,3.746,3.7973,1158400.0
2011-08-11 15:00:00,4.44,4.51,4.44,4.5,1355000.0,3.7973,3.8572,3.7973,3.8486,1355000.0
2011-08-11 15:30:00,4.5,4.52,4.41,4.42,3171800.0,3.8486,3.8657,3.7716,3.7802,3171800.0
2011-08-12 09:30:00,4.59,4.66,4.4,4.44,904200.0,3.9256,3.9854,3.7631,3.7973,904200.0
2011-08-12 10:00:00,4.43,4.49,4.37,4.47,931800.0,3.7887,3.8401,3.7374,3.8229,931800.0
2011-08-12 10:30:00,4.47,4.52,4.41,4.41,739900.0,3.8229,3.8657,3.7716,3.7716,739900.0
2011-08-12 11:00:00,4.41,4.49,4.41,4.47,756700.0,3.7716,3.8401,3.7716,3.8229,756700.0
2011-08-12 11:30:00,4.47,4.54,4.45,4.52,699000.0,3.8229,3.8828,3.8058,3.8657,699000.0
2011-08-12 12:00:00,4.53,4.55,4.51,4.52,640300.0,3.8743,3.8914,3.8572,3.8657,640300.0
2011-08-12 12:30:00,4.53,4.53,4.49,4.51,566800.0,3.8743,3.8743,3.8401,3.8572,566800.0
2011-08-12 13:00:00,4.51,4.52,4.48,4.49,196200.0,3.8572,3.8657,3.8315,3.8401,196200.0
2011-08-12 13:30:00,4.49,4.54,4.48,4.53,461800.0,3.8401,3.8828,3.8315,3.8743,461800.0
2011-08-12 14:00:00,4.52,4.54,4.5,4.52,851200.0,3.8657,3.8828,3.8486,3.8657,851200.0
2011-08-12 14:30:00,4.52,4.52,4.48,4.49,1014700.0,3.8657,3.8657,3.8315,3.8401,1014700.0
2011-08-12 15:00:00,4.49,4.52,4.49,4.5,904200.0,3.8401,3.8657,3.8401,3.8486,904200.0
2011-08-12 15:30:00,4.5,4.54,4.49,4.54,2312200.0,3.8486,3.8828,3.8401,3.8828,2312200.0
2011-08-15 09:30:00,4.59,4.62,4.56,4.58,970200.0,3.9256,3.9512,3.8999,3.917,970200.0
2011-08-15 10:00:00,4.58,4.78,4.57,4.76,2196900.0,3.917,4.0881,3.9085,4.071,2196900.0
2011-08-15 10:30:00,4.75,4.76,4.65,4.65,1204100.0,4.0624,4.071,3.9769,3.9769,1204100.0
2011-08-15 11:00:00,4.66,4.7,4.63,4.7,1014800.0,3.9854,4.0197,3.9598,4.0197,1014800.0
2011-08-15 11:30:00,4.7,4.76,4.67,4.74,1360500.0,4.0197,4.071,3.994,4.0539,1360500.0
2011-08-15 12:00:00,4.74,4.76,4.72,4.73,570400.0,4.0539,4.071,4.0368,4.0453,570400.0
2011-08-15 12:30:00,4.73,4.76,4.72,4.74,560500.0,4.0453,4.071,4.0368,4.0539,560500.0
2011-08-15 13:00:00,4.75,4.76,4.71,4.74,397600.0,4.0624,4.071,4.0282,4.0539,397600.0
2011-08-15 13:30:00,4.73,4.74,4.73,4.73,187100.0,4.0453,4.0539,4.0453,4.0453,187100.0
2011-08-15 14:00:00,4.73,4.75,4.73,4.75,181900.0,4.0453,4.0624,4.0453,4.0624,181900.0
2011-08-15 14:30:00,4.75,4.76,4.73,4.76,311100.0,4.0624,4.071,4.0453,4.071,311100.0
2011-08-15 15:00:00,4.76,4.78,4.75,4.77,862200.0,4.071,4.0881,4.0624,4.0795,862200.0
2011-08-15 15:30:00,4.77,4.84,4.76,4.83,2027800.0,4.0795,4.1394,4.071,4.1308,2027800.0
2011-08-16 09:30:00,4.84,4.87,4.76,4.77,836900.0,4.1394,4.165,4.071,4.0795,836900.0
2011-08-16 10:00:00,4.77,4.81,4.75,4.79,932600.0,4.0795,4.1137,4.0624,4.0966,932600.0
2011-08-16 10:30:00,4.79,4.82,4.75,4.82,709500.0,4.0966,4.1223,4.0624,4.1223,709500.0
2011-08-16 11:00:00,4.82,4.82,4.78,4.81,934800.0,4.1223,4.1223,4.0881,4.1137,934800.0
2011-08-16 11:30:00,4.81,4.86,4.8,4.86,688500.0,4.1137,4.1565,4.1052,4.1565,688500.0
2011-08-16 12:00:00,4.86,4.91,4.84,4.84,1522700.0,4.1565,4.1993,4.1394,4.1394,1522700.0
2011-08-16 12:30:00,4.83,4.86,4.83,4.84,748100.0,4.1308,4.1565,4.1308,4.1394,748100.0
2011-08-16 13:00:00,4.84,4.84,4.79,4.8,843100.0,4.1394,4.1394,4.0966,4.1052,843100.0
2011-08-16 13:30:00,4.8,4.82,4.76,4.81,470500.0,4.1052,4.1223,4.071,4.1137,470500.0
2011-08-16 14:00:00,4.81,4.86,4.81,4.82,323300.0,4.1137,4.1565,4.1137,4.1223,323300.0
2011-08-16 14:30:00,4.82,4.84,4.8,4.81,520200.0,4.1223,4.1394,4.1052,4.1137,520200.0
2011-08-16 15:00:00,4.81,4.85,4.81,4.85,418000.0,4.1137,4.1479,4.1137,4.1479,418000.0
2011-08-16 15:30:00,4.85,4.89,4.83,4.83,1457500.0,4.1479,4.1822,4.1308,4.1308,1457500.0
2011-08-17 09:30:00,4.85,4.92,4.84,4.87,483800.0,4.1479,4.2078,4.1394,4.165,483800.0
2011-08-17 10:00:00,4.87,4.89,4.84,4.86,676300.0,4.165,4.1822,4.1394,4.1565,676300.0
2011-08-17 10:30:00,4.85,4.88,4.81,4.85,846400.0,4.1479,4.1736,4.1137,4.1479,846400.0
2011-08-17 11:00:00,4.86,4.86,4.78,4.78,384000.0,4.1565,4.1565,4.0881,4.0881,384000.0
2011-08-17 11:30:00,4.79,4.8,4.71,4.72,298900.0,4.0966,4.1052,4.0282,4.0368,298900.0
2011-08-17 12:00:00,4.72,4.76,4.69,4.74,393100.0,4.0368,4.071,4.0111,4.0539,393100.0
2011-08-17 12:30:00,4.74,4.76,4.7,4.71,266600.0,4.0539,4.071,4.0197,4.0282,266600.0
2011-08-17 13:00:00,4.71,4.72,4.68,4.7,331500.0,4.0282,4.0368,4.0026,4.0197,331500.0
2011-08-17 13:30:00,4.69,4.71,4.66,4.68,488900.0,4.0111,4.0282,3.9854,4.0026,488900.0
2011-08-17 14:00:00,4.68,4.73,4.67,4.7,332900.0,4.0026,4.0453,3.994,4.0197,332900.0
2011-08-17 14:30:00,4.71,4.75,4.69,4.73,453100.0,4.0282,4.0624,4.0111,4.0453,453100.0
2011-08-17 15:00:00,4.74,4.75,4.7,4.71,1084700.0,4.0539,4.0624,4.0197,4.0282,1084700.0
2011-08-17 15:30:00,4.72,4.72,4.69,4.71,1064000.0,4.0368,4.0368,4.0111,4.0282,1064000.0
2011-08-18 09:30:00,4.51,4.51,4.22,4.25,1711300.0,3.8572,3.8572,3.6091,3.6348,1711300.0
2011-08-18 10:00:00,4.25,4.29,4.14,4.25,2181500.0,3.6348,3.669,3.5407,3.6348,2181500.0
2011-08-18 10:30:00,4.24,4.25,4.17,4.23,813300.0,3.6262,3.6348,3.5664,3.6177,813300.0
2011-08-18 11:00:00,4.23,4.24,4.15,4.19,881400.0,3.6177,3.6262,3.5493,3.5835,881400.0
2011-08-18 11:30:00,4.19,4.29,4.18,4.25,760700.0,3.5835,3.669,3.5749,3.6348,760700.0
2011-08-18 12:00:00,4.25,4.26,4.21,4.25,474500.0,3.6348,3.6433,3.6006,3.6348,474500.0
2011-08-18 12:30:00,4.25,4.26,4.18,4.19,764500.0,3.6348,3.6433,3.5749,3.5835,764500.0
2011-08-18 13:00:00,4.18,4.19,4.14,4.16,552600.0,3.5749,3.5835,3.5407,3.5578,552600.0
2011-08-18 13:30:00,4.15,4.16,4.1,4.14,1066400.0,3.5493,3.5578,3.5065,3.5407,1066400.0
2011-08-18 14:00:00,4.14,4.21,4.13,4.19,1006000.0,3.5407,3.6006,3.5322,3.5835,1006000.0
2011-08-18 14:30:00,4.19,4.2,4.14,4.15,696700.0,3.5835,3.592,3.5407,3.5493,696700.0
2011-08-18 15:00:00,4.15,4.2,4.14,4.2,935000.0,3.5493,3.592,3.5407,3.592,935000.0
2011-08-18 15:30:00,4.2,4.21,4.14,4.17,2727700.0,3.592,3.6006,3.5407,3.5664,2727700.0
2011-08-19 09:30:00,4.09,4.13,4.03,4.08,1666100.0,3.498,3.5322,3.4466,3.4894,1666100.0
2011-08-19 10:00:00,4.08,4.16,4.06,4.16,976100.0,3.4894,3.5578,3.4723,3.5578,976100.0
2011-08-19 10:30:00,4.16,4.16,4.05,4.05,1211500.0,3.5578,3.5578,3.4637,3.4637,1211500.0
2011-08-19 11:00:00,4.05,4.05,4.0,4.0,462400.0,3.4637,3.4637,3.421,3.421,462400.0
2011-08-19 11:30:00,4.01,4.05,3.98,4.05,477300.0,3.4295,3.4637,3.4039,3.4637,477300.0
2011-08-19 12:00:00,4.05,4.05,4.02,4.03,432700.0,3.4637,3.4637,3.4381,3.4466,432700.0
2011-08-19 12:30:00,4.03,4.04,4.01,4.01,382300.0,3.4466,3.4552,3.4295,3.4295,382300.0
2011-08-19 13:00:00,4.01,4.01,3.99,3.99,412000.0,3.4295,3.4295,3.4124,3.4124,412000.0
2011-08-19 13:30:00,3.99,4.01,3.98,4.0,673400.0,3.4124,3.4295,3.4039,3.421,673400.0
2011-08-19 14:00:00,4.01,4.01,3.95,3.96,395200.0,3.4295,3.4295,3.3782,3.3868,395200.0
2011-08-19 14:30:00,3.96,3.98,3.91,3.91,704000.0,3.3868,3.4039,3.344,3.344,704000.0
2011-08-19 15:00:00,3.91,3.92,3.89,3.92,1040800.0,3.344,3.3526,3.3269,3.3526,1040800.0
2011-08-19 15:30:00,3.92,3.92,3.88,3.89,2260100.0,3.3526,3.3526,3.3184,3.3269,2260100.0
2011-08-22 09:30:00,4.02,4.05,3.93,3.95,652900.0,3.4381,3.4637,3.3611,3.3782,652900.0
2011-08-22 10:00:00,3.95,4.02,3.93,4.01,675600.0,3.3782,3.4381,3.3611,3.4295,675600.0
2011-08-22 10:30:00,4.01,4.01,3.92,3.92,387800.0,3.4295,3.4295,3.3526,3.3526,387800.0
2011-08-22 11:00:00,3.92,3.94,3.88,3.88,358900.0,3.3526,3.3697,3.3184,3.3184,358900.0
2011-08-22 11:30:00,3.88,3.91,3.81,3.83,552100.0,3.3184,3.344,3.2585,3.2756,552100.0
2011-08-22 12:00:00,3.84,3.9,3.83,3.88,454600.0,3.2841,3.3355,3.2756,3.3184,454600.0
2011-08-22 12:30:00,3.88,3.93,3.87,3.91,432100.0,3.3184,3.3611,3.3098,3.344,432100.0
2011-08-22 13:00:00,3.91,3.95,3.87,3.88,1773400.0,3.344,3.3782,3.3098,3.3184,1773400.0
2011-08-22 13:30:00,3.89,3.89,3.83,3.89,1233500.0,3.3269,3.3269,3.2756,3.3269,1233500.0
2011-08-22 14:00:00,3.89,3.89,3.81,3.84,974000.0,3.3269,3.3269,3.2585,3.2841,974000.0
2011-08-22 14:30:00,3.84,3.85,3.78,3.81,574900.0,3.2841,3.2927,3.2328,3.2585,574900.0
2011-08-22 15:00:00,3.81,3.83,3.78,3.79,952200.0,3.2585,3.2756,3.2328,3.2414,952200.0
2011-08-22 15:30:00,3.79,3.8,3.73,3.77,2020600.0,3.2414,3.2499,3.1901,3.2243,2020600.0
2011-08-23 09:30:00,3.76,3.79,3.6,3.61,1259000.0,3.2157,3.2414,3.0789,3.0874,1259000.0
2011-08-23 10:00:00,3.61,3.76,3.61,3.74,1614800.0,3.0874,3.2157,3.0874,3.1986,1614800.0
2011-08-23 10:30:00,3.74,3.74,3.6,3.6,1006000.0,3.1986,3.1986,3.0789,3.0789,1006000.0
2011-08-23 11:00:00,3.61,3.64,3.55,3.55,1517900.0,3.0874,3.1131,3.0361,3.0361,1517900.0
2011-08-23 11:30:00,3.55,3.69,3.55,3.68,1048900.0,3.0361,3.1559,3.0361,3.1473,1048900.0
2011-08-23 12:00:00,3.67,3.68,3.57,3.61,1666500.0,3.1388,3.1473,3.0532,3.0874,1666500.0
2011-08-23 12:30:00,3.61,3.62,3.58,3.58,762200.0,3.0874,3.096,3.0618,3.0618,762200.0
2011-08-23 13:00:00,3.58,3.59,3.53,3.54,1199800.0,3.0618,3.0703,3.019,3.0276,1199800.0
2011-08-23 13:30:00,3.54,3.55,3.49,3.51,1197200.0,3.0276,3.0361,2.9848,3.0019,1197200.0
2011-08-23 14:00:00,3.52,3.53,3.4,3.46,3012800.0,3.0105,3.019,2.9078,2.9592,3012800.0
2011-08-23 14:30:00,3.47,3.54,3.46,3.54,3383800.0,2.9677,3.0276,2.9592,3.0276,3383800.0
2011-08-23 15:00:00,3.54,3.62,3.54,3.58,2097400.0,3.0276,3.096,3.0276,3.0618,2097400.0
2011-08-23 15:30:00,3.57,3.62,3.56,3.62,3436500.0,3.0532,3.096,3.0447,3.096,3436500.0
2011-08-24 09:30:00,3.59,3.75,3.55,3.74,1373200.0,3.0703,3.2072,3.0361,3.1986,1373200.0
2011-08-24 10:00:00,3.74,3.82,3.7,3.7,1432800.0,3.1986,3.267,3.1644,3.1644,1432800.0
2011-08-24 10:30:00,3.71,3.72,3.65,3.66,1452200.0,3.173,3.1815,3.1216,3.1302,1452200.0
2011-08-24 11:00:00,3.66,3.69,3.65,3.69,853200.0,3.1302,3.1559,3.1216,3.1559,853200.0
2011-08-24 11:30:00,3.69,3.72,3.67,3.67,752100.0,3.1559,3.1815,3.1388,3.1388,752100.0
2011-08-24 12:00:00,3.67,3.68,3.62,3.63,547900.0,3.1388,3.1473,3.096,3.1045,547900.0
2011-08-24 12:30:00,3.63,3.64,3.6,3.64,576000.0,3.1045,3.1131,3.0789,3.1131,576000.0
2011-08-24 13:00:00,3.64,3.66,3.62,3.65,703200.0,3.1131,3.1302,3.096,3.1216,703200.0
2011-08-24 13:30:00,3.64,3.65,3.61,3.63,564300.0,3.1131,3.1216,3.0874,3.1045,564300.0
2011-08-24 14:00:00,3.64,3.67,3.63,3.65,1106300.0,3.1131,3.1388,3.1045,3.1216,1106300.0
2011-08-24 14:30:00,3.66,3.72,3.65,3.72,1123500.0,3.1302,3.1815,3.1216,3.1815,1123500.0
2011-08-24 15:00:00,3.72,3.76,3.69,3.76,1077700.0,3.1815,3.2157,3.1559,3.2157,1077700.0
2011-08-24 15:30:00,3.76,3.78,3.73,3.76,3310500.0,3.2157,3.2328,3.1901,3.2157,3310500.0
2011-08-25 09:30:00,3.88,4.0,3.79,3.92,2336600.0,3.3184,3.421,3.2414,3.3526,2336600.0
2011-08-25 10:00:00,3.92,3.95,3.83,3.87,2310900.0,3.3526,3.3782,3.2756,3.3098,2310900.0
2011-08-25 10:30:00,3.87,3.91,3.83,3.9,2148000.0,3.3098,3.344,3.2756,3.3355,2148000.0
2011-08-25 11:00:00,3.9,4.01,3.89,3.99,1661200.0,3.3355,3.4295,3.3269,3.4124,1661200.0
2011-08-25 11:30:00,3.98,4.03,3.96,3.99,1724500.0,3.4039,3.4466,3.3868,3.4124,1724500.0
2011-08-25 12:00:00,3.99,3.99,3.93,3.95,1074100.0,3.4124,3.4124,3.3611,3.3782,1074100.0
2011-08-25 12:30:00,3.95,3.96,3.9,3.94,1126800.0,3.3782,3.3868,3.3355,3.3697,1126800.0
2011-08-25 13:00:00,3.94,3.99,3.93,3.99,1379500.0,3.3697,3.4124,3.3611,3.4124,1379500.0
2011-08-25 13:30:00,3.98,4.05,3.98,4.05,1420100.0,3.4039,3.4637,3.4039,3.4637,1420100.0
2011-08-25 14:00:00,4.04,4.17,4.04,4.13,2555900.0,3.4552,3.5664,3.4552,3.5322,2555900.0
2011-08-25 14:30:00,4.13,4.27,4.13,4.26,3690700.0,3.5322,3.6519,3.5322,3.6433,3690700.0
2011-08-25 15:00:00,4.26,4.29,4.23,4.24,3738900.0,3.6433,3.669,3.6177,3.6262,3738900.0
2011-08-25 15:30:00,4.24,4.26,4.16,4.26,5696500.0,3.6262,3.6433,3.5578,3.6433,5696500.0
2011-08-26 09:30:00,4.08,4.23,4.04,4.23,1278800.0,3.4894,3.6177,3.4552,3.6177,1278800.0
2011-08-26 10:00:00,4.23,4.34,4.16,4.28,2017000.0,3.6177,3.7118,3.5578,3.6605,2017000.0
2011-08-26 10:30:00,4.27,4.48,4.25,4.36,2459700.0,3.6519,3.8315,3.6348,3.7289,2459700.0
2011-08-26 11:00:00,4.36,4.46,4.34,4.4,1257600.0,3.7289,3.8144,3.7118,3.7631,1257600.0
2011-08-26 11:30:00,4.4,4.48,4.4,4.46,1345400.0,3.7631,3.8315,3.7631,3.8144,1345400.0
2011-08-26 12:00:00,4.46,4.56,4.45,4.56,2365200.0,3.8144,3.8999,3.8058,3.8999,2365200.0
2011-08-26 12:30:00,4.56,4.58,4.51,4.57,1595500.0,3.8999,3.917,3.8572,3.9085,1595500.0
2011-08-26 13:00:00,4.56,4.73,4.56,4.67,2236500.0,3.8999,4.0453,3.8999,3.994,2236500.0
2011-08-26 13:30:00,4.67,4.68,4.55,4.57,1490300.0,3.994,4.0026,3.8914,3.9085,1490300.0
2011-08-26 14:00:00,4.57,4.58,4.48,4.5,1410400.0,3.9085,3.917,3.8315,3.8486,1410400.0
2011-08-26 14:30:00,4.51,4.52,4.45,4.46,889500.0,3.8572,3.8657,3.8058,3.8144,889500.0
2011-08-26 15:00:00,4.46,4.46,4.37,4.41,1441700.0,3.8144,3.8144,3.7374,3.7716,1441700.0
2011-08-26 15:30:00,4.41,4.51,4.41,4.5,3638700.0,3.7716,3.8572,3.7716,3.8486,3638700.0
2011-08-29 09:30:00,4.56,4.66,4.49,4.53,1071500.0,3.8999,3.9854,3.8401,3.8743,1071500.0
2011-08-29 10:00:00,4.52,4.56,4.5,4.54,1045500.0,3.8657,3.8999,3.8486,3.8828,1045500.0
2011-08-29 10:30:00,4.54,4.55,4.5,4.51,729300.0,3.8828,3.8914,3.8486,3.8572,729300.0
2011-08-29 11:00:00,4.5,4.59,4.5,4.57,474700.0,3.8486,3.9256,3.8486,3.9085,474700.0
2011-08-29 11:30:00,4.57,4.66,4.55,4.63,1436400.0,3.9085,3.9854,3.8914,3.9598,1436400.0
2011-08-29 12:00:00,4.63,4.7,4.62,4.66,679600.0,3.9598,4.0197,3.9512,3.9854,679600.0
2011-08-29 12:30:00,4.66,4.67,4.62,4.62,712700.0,3.9854,3.994,3.9512,3.9512,712700.0
2011-08-29 13:00:00,4.62,4.63,4.56,4.57,791800.0,3.9512,3.9598,3.8999,3.9085,791800.0
2011-08-29 13:30:00,4.56,4.61,4.56,4.58,425700.0,3.8999,3.9427,3.8999,3.917,425700.0
2011-08-29 14:00:00,4.58,4.63,4.58,4.61,585200.0,3.917,3.9598,3.917,3.9427,585200.0
2011-08-29 14:30:00,4.61,4.62,4.55,4.56,643000.0,3.9427,3.9512,3.8914,3.8999,643000.0
2011-08-29 15:00:00,4.56,4.6,4.56,4.6,962200.0,3.8999,3.9341,3.8999,3.9341,962200.0
2011-08-29 15:30:00,4.6,4.62,4.58,4.62,2075900.0,3.9341,3.9512,3.917,3.9512,2075900.0
2011-08-30 09:30:00,4.79,4.94,4.75,4.92,2984100.0,4.0966,4.2249,4.0624,4.2078,2984100.0
2011-08-30 10:00:00,4.91,4.99,4.79,4.99,2146200.0,4.1993,4.2677,4.0966,4.2677,2146200.0
2011-08-30 10:30:00,4.99,5.12,4.98,5.09,2806500.0,4.2677,4.3789,4.2591,4.3532,2806500.0
2011-08-30 11:00:00,5.09,5.16,5.06,5.14,2362000.0,4.3532,4.4131,4.3275,4.396,2362000.0
2011-08-30 11:30:00,5.14,5.16,5.01,5.01,2503000.0,4.396,4.4131,4.2848,4.2848,2503000.0
2011-08-30 12:00:00,5.01,5.03,4.92,4.98,2864000.0,4.2848,4.3019,4.2078,4.2591,2864000.0
2011-08-30 12:30:00,4.99,5.0,4.9,4.93,2149800.0,4.2677,4.2762,4.1907,4.2164,2149800.0
2011-08-30 13:00:00,4.93,4.96,4.91,4.95,920600.0,4.2164,4.242,4.1993,4.2335,920600.0
2011-08-30 13:30:00,4.94,4.95,4.91,4.92,584300.0,4.2249,4.2335,4.1993,4.2078,584300.0
2011-08-30 14:00:00,4.91,4.93,4.84,4.92,2707400.0,4.1993,4.2164,4.1394,4.2078,2707400.0
2011-08-30 14:30:00,4.92,4.93,4.89,4.92,843000.0,4.2078,4.2164,4.1822,4.2078,843000.0
2011-08-30 15:00:00,4.92,4.92,4.87,4.92,889700.0,4.2078,4.2078,4.165,4.2078,889700.0
2011-08-30 15:30:00,4.92,4.99,4.91,4.93,4601400.0,4.2078,4.2677,4.1993,4.2164,4601400.0
2011-08-31 09:30:00,5.13,5.13,4.91,4.92,2390700.0,4.3874,4.3874,4.1993,4.2078,2390700.0
2011-08-31 10:00:00,4.91,4.99,4.91,4.96,808100.0,4.1993,4.2677,4.1993,4.242,808100.0
2011-08-31 10:30:00,4.95,4.96,4.87,4.87,770600.0,4.2335,4.242,4.165,4.165,770600.0
2011-08-31 11:00:00,4.88,4.92,4.85,4.87,641800.0,4.1736,4.2078,4.1479,4.165,641800.0
2011-08-31 11:30:00,4.87,4.88,4.85,4.86,704800.0,4.165,4.1736,4.1479,4.1565,704800.0
2011-08-31 12:00:00,4.86,4.92,4.86,4.91,417200.0,4.1565,4.2078,4.1565,4.1993,417200.0
2011-08-31 12:30:00,4.9,4.99,4.9,4.99,480100.0,4.1907,4.2677,4.1907,4.2677,480100.0
2011-08-31 13:00:00,4.98,4.99,4.94,4.95,334900.0,4.2591,4.2677,4.2249,4.2335,334900.0
2011-08-31 13:30:00,4.95,4.98,4.87,4.88,735900.0,4.2335,4.2591,4.165,4.1736,735900.0
2011-08-31 14:00:00,4.88,4.88,4.81,4.86,482400.0,4.1736,4.1736,4.1137,4.1565,482400.0
2011-08-31 14:30:00,4.85,4.86,4.75,4.78,1179500.0,4.1479,4.1565,4.0624,4.0881,1179500.0
2011-08-31 15:00:00,4.78,4.79,4.69,4.76,1300100.0,4.0881,4.0966,4.0111,4.071,1300100.0
2011-08-31 15:30:00,4.75,4.82,4.75,4.79,1892200.0,4.0624,4.1223,4.0624,4.0966,1892200.0
2011-09-01 09:30:00,4.77,4.85,4.73,4.75,537600.0,4.0795,4.1479,4.0453,4.0624,537600.0
2011-09-01 10:00:00,4.75,4.88,4.75,4.81,757800.0,4.0624,4.1736,4.0624,4.1137,757800.0
2011-09-01 10:30:00,4.81,4.81,4.7,4.75,674300.0,4.1137,4.1137,4.0197,4.0624,674300.0
2011-09-01 11:00:00,4.76,4.79,4.72,4.79,494000.0,4.071,4.0966,4.0368,4.0966,494000.0
2011-09-01 11:30:00,4.79,4.82,4.77,4.78,289500.0,4.0966,4.1223,4.0795,4.0881,289500.0
2011-09-01 12:00:00,4.79,4.79,4.74,4.79,253900.0,4.0966,4.0966,4.0539,4.0966,253900.0
2011-09-01 12:30:00,4.8,4.8,4.76,4.77,209600.0,4.1052,4.1052,4.071,4.0795,209600.0
2011-09-01 13:00:00,4.76,4.77,4.72,4.74,218200.0,4.071,4.0795,4.0368,4.0539,218200.0
2011-09-01 13:30:00,4.74,4.74,4.67,4.67,277600.0,4.0539,4.0539,3.994,3.994,277600.0
2011-09-01 14:00:00,4.67,4.69,4.64,4.66,359500.0,3.994,4.0111,3.9683,3.9854,359500.0
2011-09-01 14:30:00,4.66,4.69,4.64,4.65,294300.0,3.9854,4.0111,3.9683,3.9769,294300.0
2011-09-01 15:00:00,4.64,4.65,4.61,4.62,956800.0,3.9683,3.9769,3.9427,3.9512,956800.0
2011-09-01 15:30:00,4.63,4.63,4.57,4.59,1715200.0,3.9598,3.9598,3.9085,3.9256,1715200.0
2011-09-02 09:30:00,4.46,4.48,4.2,4.33,2006100.0,3.8144,3.8315,3.592,3.7032,2006100.0
2011-09-02 10:00:00,4.33,4.4,4.29,4.36,960300.0,3.7032,3.7631,3.669,3.7289,960300.0
2011-09-02 10:30:00,4.36,4.41,4.32,4.39,961000.0,3.7289,3.7716,3.6947,3.7545,961000.0
2011-09-02 11:00:00,4.39,4.52,4.38,4.48,1317000.0,3.7545,3.8657,3.746,3.8315,1317000.0
2011-09-02 11:30:00,4.48,4.48,4.42,4.42,470700.0,3.8315,3.8315,3.7802,3.7802,470700.0
2011-09-02 12:00:00,4.42,4.47,4.42,4.44,282200.0,3.7802,3.8229,3.7802,3.7973,282200.0
2011-09-02 12:30:00,4.43,4.44,4.43,4.44,99600.0,3.7887,3.7973,3.7887,3.7973,99600.0
2011-09-02 13:00:00,4.44,4.44,4.35,4.38,468700.0,3.7973,3.7973,3.7203,3.746,468700.0
2011-09-02 13:30:00,4.38,4.39,4.34,4.36,831500.0,3.746,3.7545,3.7118,3.7289,831500.0
2011-09-02 14:00:00,4.36,4.38,4.34,4.37,436100.0,3.7289,3.746,3.7118,3.7374,436100.0
2011-09-02 14:30:00,4.37,4.38,4.34,4.37,536400.0,3.7374,3.746,3.7118,3.7374,536400.0
2011-09-02 15:00:00,4.38,4.4,4.36,4.39,687800.0,3.746,3.7631,3.7289,3.7545,687800.0
2011-09-02 15:30:00,4.38,4.42,4.37,4.38,1439400.0,3.746,3.7802,3.7374,3.746,1439400.0
2011-09-06 09:30:00,4.09,4.19,4.04,4.13,1680100.0,3.498,3.5835,3.4552,3.5322,1680100.0
2011-09-06 10:00:00,4.13,4.17,4.04,4.09,1141500.0,3.5322,3.5664,3.4552,3.498,1141500.0
2011-09-06 10:30:00,4.09,4.14,4.08,4.09,848300.0,3.498,3.5407,3.4894,3.498,848300.0
2011-09-06 11:00:00,4.1,4.13,4.07,4.1,489500.0,3.5065,3.5322,3.4809,3.5065,489500.0
2011-09-06 11:30:00,4.11,4.19,4.11,4.16,732600.0,3.5151,3.5835,3.5151,3.5578,732600.0
2011-09-06 12:00:00,4.15,4.17,4.13,4.17,541600.0,3.5493,3.5664,3.5322,3.5664,541600.0
2011-09-06 12:30:00,4.17,4.18,4.16,4.18,258800.0,3.5664,3.5749,3.5578,3.5749,258800.0
2011-09-06 13:00:00,4.18,4.23,4.18,4.2,627300.0,3.5749,3.6177,3.5749,3.592,627300.0
2011-09-06 13:30:00,4.21,4.25,4.17,4.23,790700.0,3.6006,3.6348,3.5664,3.6177,790700.0
2011-09-06 14:00:00,4.23,4.29,4.22,4.28,720700.0,3.6177,3.669,3.6091,3.6605,720700.0
2011-09-06 14:30:00,4.29,4.29,4.15,4.15,814800.0,3.669,3.669,3.5493,3.5493,814800.0
2011-09-06 15:00:00,4.16,4.17,4.12,4.13,990500.0,3.5578,3.5664,3.5236,3.5322,990500.0
2011-09-06 15:30:00,4.13,4.24,4.1,4.21,2764500.0,3.5322,3.6262,3.5065,3.6006,2764500.0
2011-09-07 09:30:00,4.38,4.38,4.3,4.35,729100.0,3.746,3.746,3.6776,3.7203,729100.0
2011-09-07 10:00:00,4.36,4.44,4.34,4.37,811200.0,3.7289,3.7973,3.7118,3.7374,811200.0
2011-09-07 10:30:00,4.37,4.41,4.35,4.35,934400.0,3.7374,3.7716,3.7203,3.7203,934400.0
2011-09-07 11:00:00,4.35,4.36,4.32,4.32,577200.0,3.7203,3.7289,3.6947,3.6947,577200.0
2011-09-07 11:30:00,4.32,4.37,4.31,4.36,387000.0,3.6947,3.7374,3.6861,3.7289,387000.0
2011-09-07 12:00:00,4.36,4.38,4.27,4.31,956300.0,3.7289,3.746,3.6519,3.6861,956300.0
2011-09-07 12:30:00,4.31,4.41,4.3,4.4,927400.0,3.6861,3.7716,3.6776,3.7631,927400.0
2011-09-07 13:00:00,4.4,4.46,4.39,4.45,319100.0,3.7631,3.8144,3.7545,3.8058,319100.0
2011-09-07 13:30:00,4.45,4.48,4.44,4.48,501600.0,3.8058,3.8315,3.7973,3.8315,501600.0
2011-09-07 14:00:00,4.47,4.53,4.46,4.5,511500.0,3.8229,3.8743,3.8144,3.8486,511500.0
2011-09-07 14:30:00,4.51,4.55,4.5,4.54,485300.0,3.8572,3.8914,3.8486,3.8828,485300.0
2011-09-07 15:00:00,4.54,4.55,4.49,4.5,633500.0,3.8828,3.8914,3.8401,3.8486,633500.0
2011-09-07 15:30:00,4.5,4.58,4.5,4.57,2374000.0,3.8486,3.917,3.8486,3.9085,2374000.0
2011-09-08 09:30:00,4.53,4.56,4.41,4.44,682900.0,3.8743,3.8999,3.7716,3.7973,682900.0
2011-09-08 10:00:00,4.44,4.5,4.37,4.49,891000.0,3.7973,3.8486,3.7374,3.8401,891000.0
2011-09-08 10:30:00,4.49,4.58,4.48,4.58,1075500.0,3.8401,3.917,3.8315,3.917,1075500.0
2011-09-08 11:00:00,4.58,4.66,4.57,4.64,1424700.0,3.917,3.9854,3.9085,3.9683,1424700.0
2011-09-08 11:30:00,4.64,4.71,4.61,4.61,1101800.0,3.9683,4.0282,3.9427,3.9427,1101800.0
2011-09-08 12:00:00,4.62,4.63,4.53,4.54,790100.0,3.9512,3.9598,3.8743,3.8828,790100.0
2011-09-08 12:30:00,4.54,4.56,4.51,4.54,593800.0,3.8828,3.8999,3.8572,3.8828,593800.0
2011-09-08 13:00:00,4.55,4.56,4.52,4.53,214500.0,3.8914,3.8999,3.8657,3.8743,214500.0
2011-09-08 13:30:00,4.53,4.56,4.43,4.49,1098600.0,3.8743,3.8999,3.7887,3.8401,1098600.0
2011-09-08 14:00:00,4.49,4.54,4.47,4.49,983400.0,3.8401,3.8828,3.8229,3.8401,983400.0
2011-09-08 14:30:00,4.49,4.51,4.48,4.5,423500.0,3.8401,3.8572,3.8315,3.8486,423500.0
2011-09-08 15:00:00,4.5,4.51,4.44,4.48,718000.0,3.8486,3.8572,3.7973,3.8315,718000.0
2011-09-08 15:30:00,4.49,4.51,4.46,4.49,1394200.0,3.8401,3.8572,3.8144,3.8401,1394200.0
2011-09-09 09:30:00,4.39,4.42,4.22,4.29,1236400.0,3.7545,3.7802,3.6091,3.669,1236400.0
2011-09-09 10:00:00,4.28,4.39,4.28,4.38,529700.0,3.6605,3.7545,3.6605,3.746,529700.0
2011-09-09 10:30:00,4.38,4.4,4.32,4.34,587800.0,3.746,3.7631,3.6947,3.7118,587800.0
2011-09-09 11:00:00,4.34,4.37,4.23,4.25,916800.0,3.7118,3.7374,3.6177,3.6348,916800.0
2011-09-09 11:30:00,4.24,4.28,4.18,4.25,940100.0,3.6262,3.6605,3.5749,3.6348,940100.0
2011-09-09 12:00:00,4.24,4.3,4.23,4.28,639700.0,3.6262,3.6776,3.6177,3.6605,639700.0
2011-09-09 12:30:00,4.28,4.31,4.25,4.31,406300.0,3.6605,3.6861,3.6348,3.6861,406300.0
2011-09-09 13:00:00,4.31,4.36,4.28,4.31,599300.0,3.6861,3.7289,3.6605,3.6861,599300.0
2011-09-09 13:30:00,4.31,4.35,4.29,4.33,1100500.0,3.6861,3.7203,3.669,3.7032,1100500.0
2011-09-09 14:00:00,4.33,4.35,4.26,4.26,835900.0,3.7032,3.7203,3.6433,3.6433,835900.0
2011-09-09 14:30:00,4.27,4.3,4.23,4.26,1181400.0,3.6519,3.6776,3.6177,3.6433,1181400.0
2011-09-09 15:00:00,4.26,4.27,4.18,4.18,1640400.0,3.6433,3.6519,3.5749,3.5749,1640400.0
2011-09-09 15:30:00,4.18,4.32,4.14,4.31,4460400.0,3.5749,3.6947,3.5407,3.6861,4460400.0
2011-09-12 09:30:00,4.2,4.32,4.15,4.28,1069600.0,3.592,3.6947,3.5493,3.6605,1069600.0
2011-09-12 10:00:00,4.28,4.32,4.23,4.24,753100.0,3.6605,3.6947,3.6177,3.6262,753100.0
2011-09-12 10:30:00,4.24,4.32,4.23,4.29,1153600.0,3.6262,3.6947,3.6177,3.669,1153600.0
2011-09-12 11:00:00,4.29,4.3,4.23,4.25,2249900.0,3.669,3.6776,3.6177,3.6348,2249900.0
2011-09-12 11:30:00,4.25,4.25,4.23,4.24,604200.0,3.6348,3.6348,3.6177,3.6262,604200.0
2011-09-12 12:00:00,4.23,4.25,4.16,4.22,1449100.0,3.6177,3.6348,3.5578,3.6091,1449100.0
2011-09-12 12:30:00,4.22,4.26,4.19,4.23,1046800.0,3.6091,3.6433,3.5835,3.6177,1046800.0
2011-09-12 13:00:00,4.23,4.25,4.2,4.2,1050500.0,3.6177,3.6348,3.592,3.592,1050500.0
2011-09-12 13:30:00,4.2,4.21,4.16,4.2,666800.0,3.592,3.6006,3.5578,3.592,666800.0
2011-09-12 14:00:00,4.2,4.2,4.11,4.15,1047100.0,3.592,3.592,3.5151,3.5493,1047100.0
2011-09-12 14:30:00,4.15,4.26,4.15,4.2,968100.0,3.5493,3.6433,3.5493,3.592,968100.0
2011-09-12 15:00:00,4.21,4.24,4.17,4.22,738600.0,3.6006,3.6262,3.5664,3.6091,738600.0
2011-09-12 15:30:00,4.22,4.29,4.19,4.26,2593300.0,3.6091,3.669,3.5835,3.6433,2593300.0
2011-09-13 09:30:00,4.28,4.29,4.2,4.24,1068800.0,3.6605,3.669,3.592,3.6262,1068800.0
2011-09-13 10:00:00,4.24,4.29,4.23,4.28,730700.0,3.6262,3.669,3.6177,3.6605,730700.0
2011-09-13 10:30:00,4.28,4.31,4.23,4.29,614100.0,3.6605,3.6861,3.6177,3.669,614100.0
2011-09-13 11:00:00,4.28,4.29,4.24,4.27,413700.0,3.6605,3.669,3.6262,3.6519,413700.0
2011-09-13 11:30:00,4.27,4.29,4.25,4.27,672800.0,3.6519,3.669,3.6348,3.6519,672800.0
2011-09-13 12:00:00,4.27,4.29,4.25,4.28,457700.0,3.6519,3.669,3.6348,3.6605,457700.0
2011-09-13 12:30:00,4.28,4.3,4.27,4.29,573200.0,3.6605,3.6776,3.6519,3.669,573200.0
2011-09-13 13:00:00,4.29,4.3,4.28,4.29,244800.0,3.669,3.6776,3.6605,3.669,244800.0
2011-09-13 13:30:00,4.28,4.31,4.27,4.29,677400.0,3.6605,3.6861,3.6519,3.669,677400.0
2011-09-13 14:00:00,4.29,4.32,4.28,4.32,1183000.0,3.669,3.6947,3.6605,3.6947,1183000.0
2011-09-13 14:30:00,4.32,4.32,4.29,4.29,691700.0,3.6947,3.6947,3.669,3.669,691700.0
2011-09-13 15:00:00,4.29,4.31,4.25,4.29,659600.0,3.669,3.6861,3.6348,3.669,659600.0
2011-09-13 15:30:00,4.3,4.31,4.26,4.3,7661500.0,3.6776,3.6861,3.6433,3.6776,7661500.0
2011-09-14 09:30:00,4.36,4.41,4.29,4.31,813800.0,3.7289,3.7716,3.669,3.6861,813800.0
2011-09-14 10:00:00,4.31,4.34,4.25,4.27,840600.0,3.6861,3.7118,3.6348,3.6519,840600.0
2011-09-14 10:30:00,4.27,4.32,4.26,4.3,1447500.0,3.6519,3.6947,3.6433,3.6776,1447500.0
2011-09-14 11:00:00,4.3,4.34,4.28,4.34,534700.0,3.6776,3.7118,3.6605,3.7118,534700.0
2011-09-14 11:30:00,4.33,4.35,4.29,4.33,1394800.0,3.7032,3.7203,3.669,3.7032,1394800.0
2011-09-14 12:00:00,4.34,4.34,4.28,4.31,693200.0,3.7118,3.7118,3.6605,3.6861,693200.0
2011-09-14 12:30:00,4.3,4.33,4.29,4.31,300800.0,3.6776,3.7032,3.669,3.6861,300800.0
2011-09-14 13:00:00,4.31,4.33,4.31,4.33,441000.0,3.6861,3.7032,3.6861,3.7032,441000.0
2011-09-14 13:30:00,4.32,4.39,4.32,4.35,882800.0,3.6947,3.7545,3.6947,3.7203,882800.0
2011-09-14 14:00:00,4.35,4.38,4.34,4.35,835700.0,3.7203,3.746,3.7118,3.7203,835700.0
2011-09-14 14:30:00,4.34,4.39,4.34,4.38,573700.0,3.7118,3.7545,3.7118,3.746,573700.0
2011-09-14 15:00:00,4.39,4.46,4.38,4.45,1968200.0,3.7545,3.8144,3.746,3.8058,1968200.0
2011-09-14 15:30:00,4.45,4.46,4.39,4.4,3080600.0,3.8058,3.8144,3.7545,3.7631,3080600.0
2011-09-15 09:30:00,4.53,4.55,4.39,4.42,837400.0,3.8743,3.8914,3.7545,3.7802,837400.0
2011-09-15 10:00:00,4.42,4.51,4.41,4.41,687700.0,3.7802,3.8572,3.7716,3.7716,687700.0
2011-09-15 10:30:00,4.41,4.42,4.35,4.37,559400.0,3.7716,3.7802,3.7203,3.7374,559400.0
2011-09-15 11:00:00,4.38,4.43,4.37,4.39,324600.0,3.746,3.7887,3.7374,3.7545,324600.0
2011-09-15 11:30:00,4.39,4.43,4.39,4.41,235500.0,3.7545,3.7887,3.7545,3.7716,235500.0
2011-09-15 12:00:00,4.41,4.44,4.4,4.42,232900.0,3.7716,3.7973,3.7631,3.7802,232900.0
2011-09-15 12:30:00,4.42,4.48,4.42,4.47,279300.0,3.7802,3.8315,3.7802,3.8229,279300.0
2011-09-15 13:00:00,4.47,4.49,4.46,4.48,448700.0,3.8229,3.8401,3.8144,3.8315,448700.0
2011-09-15 13:30:00,4.47,4.5,4.45,4.5,620700.0,3.8229,3.8486,3.8058,3.8486,620700.0
2011-09-15 14:00:00,4.5,4.53,4.47,4.48,1351900.0,3.8486,3.8743,3.8229,3.8315,1351900.0
2011-09-15 14:30:00,4.48,4.56,4.48,4.53,951100.0,3.8315,3.8999,3.8315,3.8743,951100.0
2011-09-15 15:00:00,4.54,4.56,4.49,4.5,767900.0,3.8828,3.8999,3.8401,3.8486,767900.0
2011-09-15 15:30:00,4.5,4.55,4.47,4.5,3428200.0,3.8486,3.8914,3.8229,3.8486,3428200.0
2011-09-16 09:30:00,4.54,4.55,4.42,4.45,1808500.0,3.8828,3.8914,3.7802,3.8058,1808500.0
2011-09-16 10:00:00,4.44,4.48,4.36,4.38,1271300.0,3.7973,3.8315,3.7289,3.746,1271300.0
2011-09-16 10:30:00,4.38,4.46,4.37,4.42,2120100.0,3.746,3.8144,3.7374,3.7802,2120100.0
2011-09-16 11:00:00,4.42,4.51,4.41,4.46,1665700.0,3.7802,3.8572,3.7716,3.8144,1665700.0
2011-09-16 11:30:00,4.46,4.47,4.41,4.46,563200.0,3.8144,3.8229,3.7716,3.8144,563200.0
2011-09-16 12:00:00,4.45,4.49,4.44,4.47,257800.0,3.8058,3.8401,3.7973,3.8229,257800.0
2011-09-16 12:30:00,4.48,4.48,4.46,4.48,207800.0,3.8315,3.8315,3.8144,3.8315,207800.0
2011-09-16 13:00:00,4.47,4.47,4.44,4.45,223000.0,3.8229,3.8229,3.7973,3.8058,223000.0
2011-09-16 13:30:00,4.45,4.45,4.41,4.43,277900.0,3.8058,3.8058,3.7716,3.7887,277900.0
2011-09-16 14:00:00,4.43,4.43,4.38,4.4,374100.0,3.7887,3.7887,3.746,3.7631,374100.0
2011-09-16 14:30:00,4.39,4.43,4.39,4.43,219400.0,3.7545,3.7887,3.7545,3.7887,219400.0
2011-09-16 15:00:00,4.43,4.44,4.39,4.39,597900.0,3.7887,3.7973,3.7545,3.7545,597900.0
2011-09-16 15:30:00,4.4,4.46,4.39,4.45,2403600.0,3.7631,3.8144,3.7545,3.8058,2403600.0
2011-09-19 09:30:00,4.32,4.41,4.29,4.39,625200.0,3.6947,3.7716,3.669,3.7545,625200.0
2011-09-19 10:00:00,4.39,4.42,4.32,4.34,995600.0,3.7545,3.7802,3.6947,3.7118,995600.0
2011-09-19 10:30:00,4.34,4.35,4.27,4.28,572400.0,3.7118,3.7203,3.6519,3.6605,572400.0
2011-09-19 11:00:00,4.27,4.36,4.27,4.33,773200.0,3.6519,3.7289,3.6519,3.7032,773200.0
2011-09-19 11:30:00,4.33,4.43,4.33,4.38,1055000.0,3.7032,3.7887,3.7032,3.746,1055000.0
2011-09-19 12:00:00,4.39,4.42,4.38,4.4,253100.0,3.7545,3.7802,3.746,3.7631,253100.0
2011-09-19 12:30:00,4.4,4.4,4.31,4.33,488900.0,3.7631,3.7631,3.6861,3.7032,488900.0
2011-09-19 13:00:00,4.33,4.33,4.26,4.31,817900.0,3.7032,3.7032,3.6433,3.6861,817900.0
2011-09-19 13:30:00,4.3,4.32,4.29,4.31,212400.0,3.6776,3.6947,3.669,3.6861,212400.0
2011-09-19 14:00:00,4.31,4.33,4.28,4.3,694000.0,3.6861,3.7032,3.6605,3.6776,694000.0
2011-09-19 14:30:00,4.3,4.36,4.3,4.32,565200.0,3.6776,3.7289,3.6776,3.6947,565200.0
2011-09-19 15:00:00,4.32,4.41,4.32,4.41,977800.0,3.6947,3.7716,3.6947,3.7716,977800.0
2011-09-19 15:30:00,4.41,4.46,4.38,4.38,1331500.0,3.7716,3.8144,3.746,3.746,1331500.0
2011-09-20 09:30:00,4.66,4.67,4.44,4.52,2272100.0,3.9854,3.994,3.7973,3.8657,2272100.0
2011-09-20 10:00:00,4.52,4.56,4.46,4.53,1083900.0,3.8657,3.8999,3.8144,3.8743,1083900.0
2011-09-20 10:30:00,4.52,4.58,4.5,4.54,1048600.0,3.8657,3.917,3.8486,3.8828,1048600.0
2011-09-20 11:00:00,4.54,4.56,4.51,4.52,713600.0,3.8828,3.8999,3.8572,3.8657,713600.0
2011-09-20 11:30:00,4.52,4.53,4.48,4.52,848000.0,3.8657,3.8743,3.8315,3.8657,848000.0
2011-09-20 12:00:00,4.52,4.52,4.48,4.5,425800.0,3.8657,3.8657,3.8315,3.8486,425800.0
2011-09-20 12:30:00,4.5,4.55,4.48,4.54,700700.0,3.8486,3.8914,3.8315,3.8828,700700.0
2011-09-20 13:00:00,4.55,4.55,4.51,4.54,597700.0,3.8914,3.8914,3.8572,3.8828,597700.0
2011-09-20 13:30:00,4.54,4.55,4.51,4.54,603400.0,3.8828,3.8914,3.8572,3.8828,603400.0
2011-09-20 14:00:00,4.54,4.62,4.53,4.58,1317400.0,3.8828,3.9512,3.8743,3.917,1317400.0
2011-09-20 14:30:00,4.58,4.59,4.52,4.55,1020500.0,3.917,3.9256,3.8657,3.8914,1020500.0
2011-09-20 15:00:00,4.56,4.56,4.5,4.52,1441700.0,3.8999,3.8999,3.8486,3.8657,1441700.0
2011-09-20 15:30:00,4.51,4.58,4.5,4.51,2970800.0,3.8572,3.917,3.8486,3.8572,2970800.0
2011-09-21 09:30:00,4.52,4.55,4.48,4.54,524800.0,3.8657,3.8914,3.8315,3.8828,524800.0
2011-09-21 10:00:00,4.55,4.6,4.49,4.53,1414300.0,3.8914,3.9341,3.8401,3.8743,1414300.0
2011-09-21 10:30:00,4.54,4.56,4.48,4.51,638300.0,3.8828,3.8999,3.8315,3.8572,638300.0
2011-09-21 11:00:00,4.51,4.52,4.48,4.49,363400.0,3.8572,3.8657,3.8315,3.8401,363400.0
2011-09-21 11:30:00,4.5,4.58,4.5,4.57,951300.0,3.8486,3.917,3.8486,3.9085,951300.0
2011-09-21 12:00:00,4.57,4.6,4.56,4.58,700000.0,3.9085,3.9341,3.8999,3.917,700000.0
2011-09-21 12:30:00,4.58,4.6,4.54,4.55,445200.0,3.917,3.9341,3.8828,3.8914,445200.0
2011-09-21 13:00:00,4.56,4.6,4.55,4.6,594700.0,3.8999,3.9341,3.8914,3.9341,594700.0
2011-09-21 13:30:00,4.6,4.61,4.57,4.58,619900.0,3.9341,3.9427,3.9085,3.917,619900.0
2011-09-21 14:00:00,4.57,4.65,4.51,4.56,944200.0,3.9085,3.9769,3.8572,3.8999,944200.0
2011-09-21 14:30:00,4.57,4.6,4.46,4.51,928300.0,3.9085,3.9341,3.8144,3.8572,928300.0
2011-09-21 15:00:00,4.51,4.58,4.5,4.52,1423300.0,3.8572,3.917,3.8486,3.8657,1423300.0
2011-09-21 15:30:00,4.52,4.53,4.33,4.36,2684600.0,3.8657,3.8743,3.7032,3.7289,2684600.0
2011-09-22 09:30:00,4.13,4.17,4.0,4.02,1325700.0,3.5322,3.5664,3.421,3.4381,1325700.0
2011-09-22 10:00:00,4.03,4.19,4.03,4.11,804800.0,3.4466,3.5835,3.4466,3.5151,804800.0
2011-09-22 10:30:00,4.11,4.16,4.05,4.05,490200.0,3.5151,3.5578,3.4637,3.4637,490200.0
2011-09-22 11:00:00,4.05,4.06,4.02,4.03,542100.0,3.4637,3.4723,3.4381,3.4466,542100.0
2011-09-22 11:30:00,4.03,4.04,3.98,3.99,961200.0,3.4466,3.4552,3.4039,3.4124,961200.0
2011-09-22 12:00:00,3.99,4.01,3.96,4.01,728700.0,3.4124,3.4295,3.3868,3.4295,728700.0
2011-09-22 12:30:00,4.0,4.03,4.0,4.02,853000.0,3.421,3.4466,3.421,3.4381,853000.0
2011-09-22 13:00:00,4.03,4.03,3.94,3.96,612900.0,3.4466,3.4466,3.3697,3.3868,612900.0
2011-09-22 13:30:00,3.95,3.96,3.93,3.93,889900.0,3.3782,3.3868,3.3611,3.3611,889900.0
2011-09-22 14:00:00,3.93,4.06,3.93,4.05,779600.0,3.3611,3.4723,3.3611,3.4637,779600.0
2011-09-22 14:30:00,4.05,4.06,4.01,4.02,969600.0,3.4637,3.4723,3.4295,3.4381,969600.0
2011-09-22 15:00:00,4.02,4.03,3.95,3.96,513200.0,3.4381,3.4466,3.3782,3.3868,513200.0
2011-09-22 15:30:00,3.96,4.08,3.95,4.07,2589200.0,3.3868,3.4894,3.3782,3.4809,2589200.0
2011-09-23 09:30:00,4.03,4.1,4.0,4.08,710400.0,3.4466,3.5065,3.421,3.4894,710400.0
2011-09-23 10:00:00,4.07,4.08,4.01,4.02,485900.0,3.4809,3.4894,3.4295,3.4381,485900.0
2011-09-23 10:30:00,4.02,4.12,4.02,4.1,558400.0,3.4381,3.5236,3.4381,3.5065,558400.0
2011-09-23 11:00:00,4.1,4.12,4.08,4.1,301100.0,3.5065,3.5236,3.4894,3.5065,301100.0
2011-09-23 11:30:00,4.1,4.11,4.04,4.06,148600.0,3.5065,3.5151,3.4552,3.4723,148600.0
2011-09-23 12:00:00,4.07,4.15,4.05,4.13,645000.0,3.4809,3.5493,3.4637,3.5322,645000.0
2011-09-23 12:30:00,4.12,4.15,4.1,4.11,297800.0,3.5236,3.5493,3.5065,3.5151,297800.0
2011-09-23 13:00:00,4.12,4.12,4.07,4.1,198400.0,3.5236,3.5236,3.4809,3.5065,198400.0
2011-09-23 13:30:00,4.1,4.15,4.09,4.14,482200.0,3.5065,3.5493,3.498,3.5407,482200.0
2011-09-23 14:00:00,4.15,4.16,4.07,4.07,473600.0,3.5493,3.5578,3.4809,3.4809,473600.0
2011-09-23 14:30:00,4.07,4.08,4.03,4.03,223300.0,3.4809,3.4894,3.4466,3.4466,223300.0
2011-09-23 15:00:00,4.03,4.07,4.03,4.07,514800.0,3.4466,3.4809,3.4466,3.4809,514800.0
2011-09-23 15:30:00,4.07,4.07,4.02,4.04,1216500.0,3.4809,3.4809,3.4381,3.4552,1216500.0
2011-09-26 09:30:00,4.12,4.15,4.06,4.12,791600.0,3.5236,3.5493,3.4723,3.5236,791600.0
2011-09-26 10:00:00,4.12,4.12,3.97,3.99,801900.0,3.5236,3.5236,3.3953,3.4124,801900.0
2011-09-26 10:30:00,4.0,4.0,3.92,3.97,548900.0,3.421,3.421,3.3526,3.3953,548900.0
2011-09-26 11:00:00,3.96,4.08,3.96,4.06,480400.0,3.3868,3.4894,3.3868,3.4723,480400.0
2011-09-26 11:30:00,4.07,4.09,4.05,4.09,377900.0,3.4809,3.498,3.4637,3.498,377900.0
2011-09-26 12:00:00,4.09,4.09,4.01,4.02,309400.0,3.498,3.498,3.4295,3.4381,309400.0
2011-09-26 12:30:00,4.02,4.03,3.96,3.98,410600.0,3.4381,3.4466,3.3868,3.4039,410600.0
2011-09-26 13:00:00,3.98,4.0,3.95,3.98,388500.0,3.4039,3.421,3.3782,3.4039,388500.0
2011-09-26 13:30:00,3.97,3.98,3.94,3.96,476700.0,3.3953,3.4039,3.3697,3.3868,476700.0
2011-09-26 14:00:00,3.97,4.02,3.95,3.97,811400.0,3.3953,3.4381,3.3782,3.3953,811400.0
2011-09-26 14:30:00,3.97,4.02,3.96,4.0,631900.0,3.3953,3.4381,3.3868,3.421,631900.0
2011-09-26 15:00:00,4.0,4.06,3.99,4.05,708400.0,3.421,3.4723,3.4124,3.4637,708400.0
2011-09-26 15:30:00,4.06,4.15,4.03,4.11,1819100.0,3.4723,3.5493,3.4466,3.5151,1819100.0
2011-09-27 09:30:00,4.24,4.31,4.19,4.3,1673900.0,3.6262,3.6861,3.5835,3.6776,1673900.0
2011-09-27 10:00:00,4.3,4.3,4.19,4.24,814000.0,3.6776,3.6776,3.5835,3.6262,814000.0
2011-09-27 10:30:00,4.25,4.27,4.21,4.25,771600.0,3.6348,3.6519,3.6006,3.6348,771600.0
2011-09-27 11:00:00,4.25,4.3,4.23,4.29,992300.0,3.6348,3.6776,3.6177,3.669,992300.0
2011-09-27 11:30:00,4.29,4.31,4.26,4.29,360500.0,3.669,3.6861,3.6433,3.669,360500.0
2011-09-27 12:00:00,4.29,4.35,4.28,4.31,1186800.0,3.669,3.7203,3.6605,3.6861,1186800.0
2011-09-27 12:30:00,4.31,4.31,4.26,4.3,286700.0,3.6861,3.6861,3.6433,3.6776,286700.0
2011-09-27 13:00:00,4.3,4.31,4.27,4.28,666800.0,3.6776,3.6861,3.6519,3.6605,666800.0
2011-09-27 13:30:00,4.28,4.31,4.27,4.31,590100.0,3.6605,3.6861,3.6519,3.6861,590100.0
2011-09-27 14:00:00,4.31,4.35,4.3,4.32,673900.0,3.6861,3.7203,3.6776,3.6947,673900.0
2011-09-27 14:30:00,4.31,4.34,4.3,4.32,504800.0,3.6861,3.7118,3.6776,3.6947,504800.0
2011-09-27 15:00:00,4.31,4.32,4.18,4.18,1037600.0,3.6861,3.6947,3.5749,3.5749,1037600.0
2011-09-27 15:30:00,4.19,4.23,4.09,4.16,3233300.0,3.5835,3.6177,3.498,3.5578,3233300.0
2011-09-28 09:30:00,4.19,4.22,4.13,4.15,345300.0,3.5835,3.6091,3.5322,3.5493,345300.0
2011-09-28 10:00:00,4.15,4.16,4.1,4.12,581700.0,3.5493,3.5578,3.5065,3.5236,581700.0
2011-09-28 10:30:00,4.12,4.13,4.06,4.08,638200.0,3.5236,3.5322,3.4723,3.4894,638200.0
2011-09-28 11:00:00,4.08,4.1,4.03,4.03,562600.0,3.4894,3.5065,3.4466,3.4466,562600.0
2011-09-28 11:30:00,4.03,4.08,4.0,4.04,554000.0,3.4466,3.4894,3.421,3.4552,554000.0
2011-09-28 12:00:00,4.04,4.06,4.01,4.06,417800.0,3.4552,3.4723,3.4295,3.4723,417800.0
2011-09-28 12:30:00,4.05,4.09,4.03,4.08,274000.0,3.4637,3.498,3.4466,3.4894,274000.0
2011-09-28 13:00:00,4.08,4.09,4.01,4.01,191600.0,3.4894,3.498,3.4295,3.4295,191600.0
2011-09-28 13:30:00,4.01,4.02,3.99,4.0,428100.0,3.4295,3.4381,3.4124,3.421,428100.0
2011-09-28 14:00:00,4.0,4.03,4.0,4.0,516300.0,3.421,3.4466,3.421,3.421,516300.0
2011-09-28 14:30:00,4.0,4.04,4.0,4.02,411000.0,3.421,3.4552,3.421,3.4381,411000.0
2011-09-28 15:00:00,4.02,4.12,4.02,4.04,1162500.0,3.4381,3.5236,3.4381,3.4552,1162500.0
2011-09-28 15:30:00,4.04,4.05,3.96,3.99,1444700.0,3.4552,3.4637,3.3868,3.4124,1444700.0
2011-09-29 09:30:00,4.1,4.11,4.03,4.04,590800.0,3.5065,3.5151,3.4466,3.4552,590800.0
2011-09-29 10:00:00,4.03,4.1,4.02,4.04,1080500.0,3.4466,3.5065,3.4381,3.4552,1080500.0
2011-09-29 10:30:00,4.03,4.08,4.01,4.08,644200.0,3.4466,3.4894,3.4295,3.4894,644200.0
2011-09-29 11:00:00,4.08,4.12,4.06,4.11,742100.0,3.4894,3.5236,3.4723,3.5151,742100.0
2011-09-29 11:30:00,4.12,4.15,4.11,4.13,1213500.0,3.5236,3.5493,3.5151,3.5322,1213500.0
2011-09-29 12:00:00,4.14,4.2,4.13,4.18,1337300.0,3.5407,3.592,3.5322,3.5749,1337300.0
2011-09-29 12:30:00,4.18,4.24,4.15,4.19,1241000.0,3.5749,3.6262,3.5493,3.5835,1241000.0
2011-09-29 13:00:00,4.19,4.23,4.16,4.16,640100.0,3.5835,3.6177,3.5578,3.5578,640100.0
2011-09-29 13:30:00,4.15,4.16,4.06,4.08,739000.0,3.5493,3.5578,3.4723,3.4894,739000.0
2011-09-29 14:00:00,4.08,4.12,4.07,4.12,677200.0,3.4894,3.5236,3.4809,3.5236,677200.0
2011-09-29 14:30:00,4.11,4.13,4.04,4.1,621100.0,3.5151,3.5322,3.4552,3.5065,621100.0
2011-09-29 15:00:00,4.1,4.12,4.05,4.1,815100.0,3.5065,3.5236,3.4637,3.5065,815100.0
2011-09-29 15:30:00,4.11,4.18,4.1,4.15,2190000.0,3.5151,3.5749,3.5065,3.5493,2190000.0
2011-09-30 09:30:00,4.08,4.08,3.97,3.98,925000.0,3.4894,3.4894,3.3953,3.4039,925000.0
2011-09-30 10:00:00,3.98,4.07,3.97,4.04,817900.0,3.4039,3.4809,3.3953,3.4552,817900.0
2011-09-30 10:30:00,4.04,4.04,3.97,3.97,554300.0,3.4552,3.4552,3.3953,3.3953,554300.0
2011-09-30 11:00:00,3.98,4.06,3.96,4.04,467600.0,3.4039,3.4723,3.3868,3.4552,467600.0
2011-09-30 11:30:00,4.04,4.09,4.03,4.06,340800.0,3.4552,3.498,3.4466,3.4723,340800.0
2011-09-30 12:00:00,4.06,4.07,4.01,4.02,201700.0,3.4723,3.4809,3.4295,3.4381,201700.0
2011-09-30 12:30:00,4.03,4.04,4.0,4.0,192100.0,3.4466,3.4552,3.421,3.421,192100.0
2011-09-30 13:00:00,4.0,4.03,3.99,4.03,231800.0,3.421,3.4466,3.4124,3.4466,231800.0
2011-09-30 13:30:00,4.03,4.05,4.02,4.03,114500.0,3.4466,3.4637,3.4381,3.4466,114500.0
2011-09-30 14:00:00,4.03,4.04,4.01,4.02,315900.0,3.4466,3.4552,3.4295,3.4381,315900.0
2011-09-30 14:30:00,4.01,4.03,3.98,4.01,380700.0,3.4295,3.4466,3.4039,3.4295,380700.0
2011-09-30 15:00:00,4.0,4.04,3.99,3.99,434800.0,3.421,3.4552,3.4124,3.4124,434800.0
2011-09-30 15:30:00,3.99,4.02,3.95,3.96,1291800.0,3.4124,3.4381,3.3782,3.3868,1291800.0
2011-10-03 09:30:00,3.9,3.92,3.83,3.85,452800.0,3.3355,3.3526,3.2756,3.2927,452800.0
2011-10-03 10:00:00,3.85,3.93,3.85,3.89,469500.0,3.2927,3.3611,3.2927,3.3269,469500.0
2011-10-03 10:30:00,3.89,3.91,3.8,3.85,397600.0,3.3269,3.344,3.2499,3.2927,397600.0
2011-10-03 11:00:00,3.85,3.92,3.81,3.89,691400.0,3.2927,3.3526,3.2585,3.3269,691400.0
2011-10-03 11:30:00,3.87,3.92,3.86,3.9,308400.0,3.3098,3.3526,3.3012,3.3355,308400.0
2011-10-03 12:00:00,3.9,3.91,3.83,3.83,255400.0,3.3355,3.344,3.2756,3.2756,255400.0
2011-10-03 12:30:00,3.83,3.83,3.73,3.73,524800.0,3.2756,3.2756,3.1901,3.1901,524800.0
2011-10-03 13:00:00,3.73,3.74,3.66,3.71,783700.0,3.1901,3.1986,3.1302,3.173,783700.0
2011-10-03 13:30:00,3.7,3.72,3.65,3.69,639200.0,3.1644,3.1815,3.1216,3.1559,639200.0
2011-10-03 14:00:00,3.69,3.72,3.65,3.66,653500.0,3.1559,3.1815,3.1216,3.1302,653500.0
2011-10-03 14:30:00,3.65,3.66,3.56,3.59,1167300.0,3.1216,3.1302,3.0447,3.0703,1167300.0
2011-10-03 15:00:00,3.6,3.63,3.58,3.59,1037800.0,3.0789,3.1045,3.0618,3.0703,1037800.0
2011-10-03 15:30:00,3.59,3.6,3.53,3.53,2191300.0,3.0703,3.0789,3.019,3.019,2191300.0
2011-10-04 09:30:00,3.49,3.49,3.29,3.36,996900.0,2.9848,2.9848,2.8138,2.8736,996900.0
2011-10-04 10:00:00,3.36,3.41,3.31,3.39,1143300.0,2.8736,2.9164,2.8309,2.8993,1143300.0
2011-10-04 10:30:00,3.39,3.48,3.38,3.46,934000.0,2.8993,2.9763,2.8907,2.9592,934000.0
2011-10-04 11:00:00,3.47,3.51,3.46,3.5,734300.0,2.9677,3.0019,2.9592,2.9934,734300.0
2011-10-04 11:30:00,3.5,3.52,3.47,3.51,577800.0,2.9934,3.0105,2.9677,3.0019,577800.0
2011-10-04 12:00:00,3.51,3.55,3.5,3.53,394100.0,3.0019,3.0361,2.9934,3.019,394100.0
2011-10-04 12:30:00,3.53,3.57,3.51,3.56,521200.0,3.019,3.0532,3.0019,3.0447,521200.0
2011-10-04 13:00:00,3.57,3.57,3.48,3.48,384500.0,3.0532,3.0532,2.9763,2.9763,384500.0
2011-10-04 13:30:00,3.48,3.49,3.44,3.45,277500.0,2.9763,2.9848,2.942,2.9506,277500.0
2011-10-04 14:00:00,3.45,3.45,3.4,3.43,783900.0,2.9506,2.9506,2.9078,2.9335,783900.0
2011-10-04 14:30:00,3.43,3.47,3.42,3.45,959300.0,2.9335,2.9677,2.9249,2.9506,959300.0
2011-10-04 15:00:00,3.45,3.55,3.44,3.54,1324700.0,2.9506,3.0361,2.942,3.0276,1324700.0
2011-10-04 15:30:00,3.54,3.65,3.52,3.64,2800800.0,3.0276,3.1216,3.0105,3.1131,2800800.0
2011-10-05 09:30:00,3.64,3.72,3.58,3.7,749400.0,3.1131,3.1815,3.0618,3.1644,749400.0
2011-10-05 10:00:00,3.71,3.79,3.7,3.77,1259100.0,3.173,3.2414,3.1644,3.2243,1259100.0
2011-10-05 10:30:00,3.77,3.83,3.76,3.79,760400.0,3.2243,3.2756,3.2157,3.2414,760400.0
2011-10-05 11:00:00,3.79,3.79,3.7,3.72,1154400.0,3.2414,3.2414,3.1644,3.1815,1154400.0
2011-10-05 11:30:00,3.73,3.77,3.72,3.77,299100.0,3.1901,3.2243,3.1815,3.2243,299100.0
2011-10-05 12:00:00,3.77,3.78,3.72,3.72,601300.0,3.2243,3.2328,3.1815,3.1815,601300.0
2011-10-05 12:30:00,3.72,3.75,3.67,3.74,548700.0,3.1815,3.2072,3.1388,3.1986,548700.0
2011-10-05 13:00:00,3.74,3.8,3.73,3.79,330500.0,3.1986,3.2499,3.1901,3.2414,330500.0
2011-10-05 13:30:00,3.79,3.85,3.76,3.83,337600.0,3.2414,3.2927,3.2157,3.2756,337600.0
2011-10-05 14:00:00,3.83,3.87,3.81,3.87,605200.0,3.2756,3.3098,3.2585,3.3098,605200.0
2011-10-05 14:30:00,3.86,3.88,3.82,3.83,709900.0,3.3012,3.3184,3.267,3.2756,709900.0
2011-10-05 15:00:00,3.83,3.9,3.82,3.88,842300.0,3.2756,3.3355,3.267,3.3184,842300.0
2011-10-05 15:30:00,3.88,3.98,3.85,3.91,1948500.0,3.3184,3.4039,3.2927,3.344,1948500.0
2011-10-06 09:30:00,3.91,3.95,3.85,3.9,479600.0,3.344,3.3782,3.2927,3.3355,479600.0
2011-10-06 10:00:00,3.89,4.03,3.87,4.0,682800.0,3.3269,3.4466,3.3098,3.421,682800.0
2011-10-06 10:30:00,4.0,4.05,3.99,4.03,521200.0,3.421,3.4637,3.4124,3.4466,521200.0
2011-10-06 11:00:00,4.04,4.11,4.01,4.07,409500.0,3.4552,3.5151,3.4295,3.4809,409500.0
2011-10-06 11:30:00,4.07,4.13,4.05,4.07,388000.0,3.4809,3.5322,3.4637,3.4809,388000.0
2011-10-06 12:00:00,4.07,4.08,4.03,4.05,451300.0,3.4809,3.4894,3.4466,3.4637,451300.0
2011-10-06 12:30:00,4.05,4.07,4.0,4.02,346900.0,3.4637,3.4809,3.421,3.4381,346900.0
2011-10-06 13:00:00,4.02,4.05,4.0,4.02,489700.0,3.4381,3.4637,3.421,3.4381,489700.0
2011-10-06 13:30:00,4.01,4.03,3.98,4.0,592100.0,3.4295,3.4466,3.4039,3.421,592100.0
2011-10-06 14:00:00,4.0,4.06,3.98,4.03,466600.0,3.421,3.4723,3.4039,3.4466,466600.0
2011-10-06 14:30:00,4.03,4.04,3.97,3.98,353700.0,3.4466,3.4552,3.3953,3.4039,353700.0
2011-10-06 15:00:00,3.99,4.02,3.91,3.92,1151800.0,3.4124,3.4381,3.344,3.3526,1151800.0
2011-10-06 15:30:00,3.92,4.04,3.9,4.03,1781800.0,3.3526,3.4552,3.3355,3.4466,1781800.0
2011-10-07 09:30:00,4.04,4.1,3.97,4.01,470600.0,3.4552,3.5065,3.3953,3.4295,470600.0
2011-10-07 10:00:00,4.01,4.1,3.98,4.07,352300.0,3.4295,3.5065,3.4039,3.4809,352300.0
2011-10-07 10:30:00,4.07,4.09,4.03,4.06,345400.0,3.4809,3.498,3.4466,3.4723,345400.0
2011-10-07 11:00:00,4.06,4.06,3.98,4.04,705700.0,3.4723,3.4723,3.4039,3.4552,705700.0
2011-10-07 11:30:00,4.04,4.04,3.97,4.01,437600.0,3.4552,3.4552,3.3953,3.4295,437600.0
2011-10-07 12:00:00,4.01,4.02,3.91,3.96,788400.0,3.4295,3.4381,3.344,3.3868,788400.0
2011-10-07 12:30:00,3.95,3.97,3.88,3.89,579500.0,3.3782,3.3953,3.3184,3.3269,579500.0
2011-10-07 13:00:00,3.89,3.93,3.86,3.9,246600.0,3.3269,3.3611,3.3012,3.3355,246600.0
2011-10-07 13:30:00,3.9,3.93,3.86,3.93,231900.0,3.3355,3.3611,3.3012,3.3611,231900.0
2011-10-07 14:00:00,3.93,4.04,3.91,4.0,608700.0,3.3611,3.4552,3.344,3.421,608700.0
2011-10-07 14:30:00,3.99,4.02,3.96,4.01,415600.0,3.4124,3.4381,3.3868,3.4295,415600.0
2011-10-07 15:00:00,4.0,4.09,3.96,4.08,890200.0,3.421,3.498,3.3868,3.4894,890200.0
2011-10-07 15:30:00,4.08,4.09,3.99,4.0,1730700.0,3.4894,3.498,3.4124,3.421,1730700.0
2011-10-10 09:30:00,4.13,4.21,4.1,4.15,740800.0,3.5322,3.6006,3.5065,3.5493,740800.0
2011-10-10 10:00:00,4.15,4.16,4.14,4.16,438900.0,3.5493,3.5578,3.5407,3.5578,438900.0
2011-10-10 10:30:00,4.16,4.22,4.15,4.22,585900.0,3.5578,3.6091,3.5493,3.6091,585900.0
2011-10-10 11:00:00,4.21,4.22,4.16,4.17,793100.0,3.6006,3.6091,3.5578,3.5664,793100.0
2011-10-10 11:30:00,4.17,4.18,4.13,4.15,279500.0,3.5664,3.5749,3.5322,3.5493,279500.0
2011-10-10 12:00:00,4.15,4.16,4.12,4.16,279000.0,3.5493,3.5578,3.5236,3.5578,279000.0
2011-10-10 12:30:00,4.16,4.16,4.12,4.13,143100.0,3.5578,3.5578,3.5236,3.5322,143100.0
2011-10-10 13:00:00,4.13,4.17,4.11,4.17,277800.0,3.5322,3.5664,3.5151,3.5664,277800.0
2011-10-10 13:30:00,4.17,4.17,4.14,4.17,462500.0,3.5664,3.5664,3.5407,3.5664,462500.0
2011-10-10 14:00:00,4.17,4.2,4.13,4.2,646800.0,3.5664,3.592,3.5322,3.592,646800.0
2011-10-10 14:30:00,4.2,4.22,4.17,4.18,793200.0,3.592,3.6091,3.5664,3.5749,793200.0
2011-10-10 15:00:00,4.18,4.19,4.14,4.17,589500.0,3.5749,3.5835,3.5407,3.5664,589500.0
2011-10-10 15:30:00,4.17,4.23,4.15,4.21,1900100.0,3.5664,3.6177,3.5493,3.6006,1900100.0
2011-10-11 09:30:00,4.18,4.24,4.17,4.23,390300.0,3.5749,3.6262,3.5664,3.6177,390300.0
2011-10-11 10:00:00,4.22,4.26,4.19,4.25,502500.0,3.6091,3.6433,3.5835,3.6348,502500.0
2011-10-11 10:30:00,4.25,4.29,4.23,4.25,559600.0,3.6348,3.669,3.6177,3.6348,559600.0
2011-10-11 11:00:00,4.25,4.26,4.22,4.24,319600.0,3.6348,3.6433,3.6091,3.6262,319600.0
2011-10-11 11:30:00,4.23,4.25,4.22,4.24,173800.0,3.6177,3.6348,3.6091,3.6262,173800.0
2011-10-11 12:00:00,4.24,4.26,4.22,4.24,152100.0,3.6262,3.6433,3.6091,3.6262,152100.0
2011-10-11 12:30:00,4.24,4.25,4.19,4.21,262000.0,3.6262,3.6348,3.5835,3.6006,262000.0
2011-10-11 13:00:00,4.22,4.24,4.17,4.24,230400.0,3.6091,3.6262,3.5664,3.6262,230400.0
2011-10-11 13:30:00,4.24,4.29,4.21,4.29,297300.0,3.6262,3.669,3.6006,3.669,297300.0
2011-10-11 14:00:00,4.29,4.3,4.23,4.24,248800.0,3.669,3.6776,3.6177,3.6262,248800.0
2011-10-11 14:30:00,4.23,4.26,4.22,4.23,255500.0,3.6177,3.6433,3.6091,3.6177,255500.0
2011-10-11 15:00:00,4.24,4.29,4.24,4.28,907600.0,3.6262,3.669,3.6262,3.6605,907600.0
2011-10-11 15:30:00,4.27,4.32,4.24,4.25,2001500.0,3.6519,3.6947,3.6262,3.6348,2001500.0
2011-10-12 09:30:00,4.32,4.38,4.29,4.37,595400.0,3.6947,3.746,3.669,3.7374,595400.0
2011-10-12 10:00:00,4.37,4.43,4.34,4.43,1219500.0,3.7374,3.7887,3.7118,3.7887,1219500.0
2011-10-12 10:30:00,4.43,4.45,4.4,4.4,616500.0,3.7887,3.8058,3.7631,3.7631,616500.0
2011-10-12 11:00:00,4.41,4.44,4.39,4.4,509000.0,3.7716,3.7973,3.7545,3.7631,509000.0
2011-10-12 11:30:00,4.4,4.4,4.38,4.4,183100.0,3.7631,3.7631,3.746,3.7631,183100.0
2011-10-12 12:00:00,4.4,4.4,4.36,4.37,176900.0,3.7631,3.7631,3.7289,3.7374,176900.0
2011-10-12 12:30:00,4.37,4.39,4.34,4.39,420300.0,3.7374,3.7545,3.7118,3.7545,420300.0
2011-10-12 13:00:00,4.38,4.41,4.38,4.39,222700.0,3.746,3.7716,3.746,3.7545,222700.0
2011-10-12 13:30:00,4.38,4.42,4.37,4.38,595000.0,3.746,3.7802,3.7374,3.746,595000.0
2011-10-12 14:00:00,4.39,4.47,4.38,4.47,647600.0,3.7545,3.8229,3.746,3.8229,647600.0
2011-10-12 14:30:00,4.47,4.5,4.44,4.45,559600.0,3.8229,3.8486,3.7973,3.8058,559600.0
2011-10-12 15:00:00,4.46,4.48,4.42,4.48,889800.0,3.8144,3.8315,3.7802,3.8315,889800.0
2011-10-12 15:30:00,4.48,4.49,4.4,4.41,1818500.0,3.8315,3.8401,3.7631,3.7716,1818500.0
2011-10-13 09:30:00,4.44,4.55,4.38,4.48,1216600.0,3.7973,3.8914,3.746,3.8315,1216600.0
2011-10-13 10:00:00,4.49,4.53,4.25,4.25,2473700.0,3.8401,3.8743,3.6348,3.6348,2473700.0
2011-10-13 10:30:00,4.26,4.28,4.11,4.14,1484300.0,3.6433,3.6605,3.5151,3.5407,1484300.0
2011-10-13 11:00:00,4.13,4.23,4.11,4.21,1192200.0,3.5322,3.6177,3.5151,3.6006,1192200.0
2011-10-13 11:30:00,4.21,4.25,4.18,4.18,471200.0,3.6006,3.6348,3.5749,3.5749,471200.0
2011-10-13 12:00:00,4.18,4.24,4.18,4.2,364600.0,3.5749,3.6262,3.5749,3.592,364600.0
2011-10-13 12:30:00,4.2,4.23,4.19,4.23,178700.0,3.592,3.6177,3.5835,3.6177,178700.0
2011-10-13 13:00:00,4.23,4.3,4.2,4.3,433800.0,3.6177,3.6776,3.592,3.6776,433800.0
2011-10-13 13:30:00,4.29,4.32,4.27,4.28,495500.0,3.669,3.6947,3.6519,3.6605,495500.0
2011-10-13 14:00:00,4.28,4.3,4.26,4.28,345900.0,3.6605,3.6776,3.6433,3.6605,345900.0
2011-10-13 14:30:00,4.28,4.38,4.27,4.37,513900.0,3.6605,3.746,3.6519,3.7374,513900.0
2011-10-13 15:00:00,4.37,4.41,4.32,4.33,626700.0,3.7374,3.7716,3.6947,3.7032,626700.0
2011-10-13 15:30:00,4.32,4.36,4.31,4.36,937600.0,3.6947,3.7289,3.6861,3.7289,937600.0
2011-10-14 09:30:00,4.45,4.45,4.36,4.37,1006900.0,3.8058,3.8058,3.7289,3.7374,1006900.0
2011-10-14 10:00:00,4.37,4.37,4.24,4.26,1411200.0,3.7374,3.7374,3.6262,3.6433,1411200.0
2011-10-14 10:30:00,4.27,4.27,4.2,4.25,773100.0,3.6519,3.6519,3.592,3.6348,773100.0
2011-10-14 11:00:00,4.26,4.26,4.22,4.23,269700.0,3.6433,3.6433,3.6091,3.6177,269700.0
2011-10-14 11:30:00,4.24,4.28,4.2,4.25,790600.0,3.6262,3.6605,3.592,3.6348,790600.0
2011-10-14 12:00:00,4.25,4.25,4.2,4.21,346700.0,3.6348,3.6348,3.592,3.6006,346700.0
2011-10-14 12:30:00,4.21,4.25,4.21,4.25,336700.0,3.6006,3.6348,3.6006,3.6348,336700.0
2011-10-14 13:00:00,4.25,4.3,4.24,4.3,236300.0,3.6348,3.6776,3.6262,3.6776,236300.0
2011-10-14 13:30:00,4.3,4.37,4.29,4.36,815900.0,3.6776,3.7374,3.669,3.7289,815900.0
2011-10-14 14:00:00,4.36,4.39,4.34,4.38,629600.0,3.7289,3.7545,3.7118,3.746,629600.0
2011-10-14 14:30:00,4.38,4.43,4.37,4.43,360300.0,3.746,3.7887,3.7374,3.7887,360300.0
2011-10-14 15:00:00,4.43,4.45,4.39,4.39,1745900.0,3.7887,3.8058,3.7545,3.7545,1745900.0
2011-10-14 15:30:00,4.4,4.44,4.38,4.42,1585700.0,3.7631,3.7973,3.746,3.7802,1585700.0
2011-10-17 09:30:00,4.39,4.39,4.21,4.22,734500.0,3.7545,3.7545,3.6006,3.6091,734500.0
2011-10-17 10:00:00,4.21,4.25,4.15,4.15,1157200.0,3.6006,3.6348,3.5493,3.5493,1157200.0
2011-10-17 10:30:00,4.16,4.2,4.09,4.16,1578400.0,3.5578,3.592,3.498,3.5578,1578400.0
2011-10-17 11:00:00,4.17,4.17,4.15,4.15,438400.0,3.5664,3.5664,3.5493,3.5493,438400.0
2011-10-17 11:30:00,4.15,4.16,4.14,4.15,367300.0,3.5493,3.5578,3.5407,3.5493,367300.0
2011-10-17 12:00:00,4.14,4.16,4.13,4.15,179900.0,3.5407,3.5578,3.5322,3.5493,179900.0
2011-10-17 12:30:00,4.15,4.17,4.13,4.13,524500.0,3.5493,3.5664,3.5322,3.5322,524500.0
2011-10-17 13:00:00,4.13,4.15,4.11,4.13,1038700.0,3.5322,3.5493,3.5151,3.5322,1038700.0
2011-10-17 13:30:00,4.12,4.13,4.08,4.1,623800.0,3.5236,3.5322,3.4894,3.5065,623800.0
2011-10-17 14:00:00,4.1,4.11,4.08,4.09,367200.0,3.5065,3.5151,3.4894,3.498,367200.0
2011-10-17 14:30:00,4.08,4.08,4.05,4.07,410700.0,3.4894,3.4894,3.4637,3.4809,410700.0
2011-10-17 15:00:00,4.07,4.1,4.05,4.06,719800.0,3.4809,3.5065,3.4637,3.4723,719800.0
2011-10-17 15:30:00,4.05,4.08,4.0,4.02,2296000.0,3.4637,3.4894,3.421,3.4381,2296000.0
2011-10-18 09:30:00,4.0,4.08,3.94,3.98,572300.0,3.421,3.4894,3.3697,3.4039,572300.0
2011-10-18 10:00:00,3.97,4.23,3.97,4.23,1399100.0,3.3953,3.6177,3.3953,3.6177,1399100.0
2011-10-18 10:30:00,4.23,4.27,4.19,4.25,1209700.0,3.6177,3.6519,3.5835,3.6348,1209700.0
2011-10-18 11:00:00,4.25,4.28,4.19,4.22,1661900.0,3.6348,3.6605,3.5835,3.6091,1661900.0
2011-10-18 11:30:00,4.22,4.39,4.21,4.36,1395700.0,3.6091,3.7545,3.6006,3.7289,1395700.0
2011-10-18 12:00:00,4.36,4.4,4.32,4.33,1146100.0,3.7289,3.7631,3.6947,3.7032,1146100.0
2011-10-18 12:30:00,4.32,4.37,4.3,4.34,1079200.0,3.6947,3.7374,3.6776,3.7118,1079200.0
2011-10-18 13:00:00,4.35,4.35,4.3,4.35,1214600.0,3.7203,3.7203,3.6776,3.7203,1214600.0
2011-10-18 13:30:00,4.35,4.4,4.34,4.4,2432900.0,3.7203,3.7631,3.7118,3.7631,2432900.0
2011-10-18 14:00:00,4.4,4.46,4.39,4.44,754200.0,3.7631,3.8144,3.7545,3.7973,754200.0
2011-10-18 14:30:00,4.44,4.5,4.41,4.44,2000400.0,3.7973,3.8486,3.7716,3.7973,2000400.0
2011-10-18 15:00:00,4.44,4.55,4.41,4.44,2468900.0,3.7973,3.8914,3.7716,3.7973,2468900.0
2011-10-18 15:30:00,4.43,4.52,4.37,4.45,3337700.0,3.7887,3.8657,3.7374,3.8058,3337700.0
2011-10-19 09:30:00,4.58,4.69,4.5,4.56,2494800.0,3.917,4.0111,3.8486,3.8999,2494800.0
2011-10-19 10:00:00,4.56,4.63,4.5,4.61,1565800.0,3.8999,3.9598,3.8486,3.9427,1565800.0
2011-10-19 10:30:00,4.62,4.7,4.56,4.69,1924100.0,3.9512,4.0197,3.8999,4.0111,1924100.0
2011-10-19 11:00:00,4.69,4.69,4.58,4.63,862700.0,4.0111,4.0111,3.917,3.9598,862700.0
2011-10-19 11:30:00,4.63,4.65,4.57,4.58,883200.0,3.9598,3.9769,3.9085,3.917,883200.0
2011-10-19 12:00:00,4.58,4.62,4.54,4.61,934100.0,3.917,3.9512,3.8828,3.9427,934100.0
2011-10-19 12:30:00,4.61,4.61,4.56,4.59,687700.0,3.9427,3.9427,3.8999,3.9256,687700.0
2011-10-19 13:00:00,4.59,4.61,4.57,4.58,351500.0,3.9256,3.9427,3.9085,3.917,351500.0
2011-10-19 13:30:00,4.58,4.58,4.51,4.55,554000.0,3.917,3.917,3.8572,3.8914,554000.0
2011-10-19 14:00:00,4.56,4.57,4.38,4.38,1754200.0,3.8999,3.9085,3.746,3.746,1754200.0
2011-10-19 14:30:00,4.38,4.46,4.36,4.4,1168300.0,3.746,3.8144,3.7289,3.7631,1168300.0
2011-10-19 15:00:00,4.4,4.44,4.38,4.42,1202600.0,3.7631,3.7973,3.746,3.7802,1202600.0
2011-10-19 15:30:00,4.42,4.46,4.38,4.43,1862500.0,3.7802,3.8144,3.746,3.7887,1862500.0
2011-10-20 09:30:00,4.43,4.46,4.33,4.37,715100.0,3.7887,3.8144,3.7032,3.7374,715100.0
2011-10-20 10:00:00,4.37,4.47,4.37,4.42,750200.0,3.7374,3.8229,3.7374,3.7802,750200.0
2011-10-20 10:30:00,4.41,4.44,4.33,4.33,553600.0,3.7716,3.7973,3.7032,3.7032,553600.0
2011-10-20 11:00:00,4.33,4.34,4.28,4.33,473900.0,3.7032,3.7118,3.6605,3.7032,473900.0
2011-10-20 11:30:00,4.32,4.34,4.24,4.26,435900.0,3.6947,3.7118,3.6262,3.6433,435900.0
2011-10-20 12:00:00,4.26,4.3,4.24,4.29,404000.0,3.6433,3.6776,3.6262,3.669,404000.0
2011-10-20 12:30:00,4.29,4.34,4.28,4.33,187300.0,3.669,3.7118,3.6605,3.7032,187300.0
2011-10-20 13:00:00,4.33,4.44,4.32,4.4,645800.0,3.7032,3.7973,3.6947,3.7631,645800.0
2011-10-20 13:30:00,4.4,4.45,4.36,4.41,660600.0,3.7631,3.8058,3.7289,3.7716,660600.0
2011-10-20 14:00:00,4.41,4.44,4.38,4.42,413900.0,3.7716,3.7973,3.746,3.7802,413900.0
2011-10-20 14:30:00,4.42,4.65,4.4,4.63,1643600.0,3.7802,3.9769,3.7631,3.9598,1643600.0
2011-10-20 15:00:00,4.63,4.71,4.59,4.61,3214100.0,3.9598,4.0282,3.9256,3.9427,3214100.0
2011-10-20 15:30:00,4.6,4.69,4.59,4.67,3989800.0,3.9341,4.0111,3.9256,3.994,3989800.0
2011-10-21 09:30:00,4.79,4.98,4.77,4.91,3311800.0,4.0966,4.2591,4.0795,4.1993,3311800.0
2011-10-21 10:00:00,4.9,5.04,4.87,4.97,1676400.0,4.1907,4.3104,4.165,4.2506,1676400.0
2011-10-21 10:30:00,4.97,4.99,4.89,4.93,2231800.0,4.2506,4.2677,4.1822,4.2164,2231800.0
2011-10-21 11:00:00,4.93,4.94,4.86,4.91,805500.0,4.2164,4.2249,4.1565,4.1993,805500.0
2011-10-21 11:30:00,4.91,4.91,4.88,4.9,855500.0,4.1993,4.1993,4.1736,4.1907,855500.0
2011-10-21 12:00:00,4.89,4.9,4.84,4.86,592400.0,4.1822,4.1907,4.1394,4.1565,592400.0
2011-10-21 12:30:00,4.86,4.86,4.81,4.84,805300.0,4.1565,4.1565,4.1137,4.1394,805300.0
2011-10-21 13:00:00,4.83,4.85,4.78,4.84,1066900.0,4.1308,4.1479,4.0881,4.1394,1066900.0
2011-10-21 13:30:00,4.83,4.85,4.79,4.81,595900.0,4.1308,4.1479,4.0966,4.1137,595900.0
2011-10-21 14:00:00,4.81,4.9,4.8,4.87,925400.0,4.1137,4.1907,4.1052,4.165,925400.0
2011-10-21 14:30:00,4.87,4.95,4.86,4.95,1306300.0,4.165,4.2335,4.1565,4.2335,1306300.0
2011-10-21 15:00:00,4.94,4.97,4.88,4.88,1826800.0,4.2249,4.2506,4.1736,4.1736,1826800.0
2011-10-21 15:30:00,4.88,4.91,4.83,4.91,3880400.0,4.1736,4.1993,4.1308,4.1993,3880400.0
2011-10-24 09:30:00,5.03,5.05,4.93,5.02,1010400.0,4.3019,4.319,4.2164,4.2933,1010400.0
2011-10-24 10:00:00,5.01,5.08,4.97,5.07,1450900.0,4.2848,4.3446,4.2506,4.3361,1450900.0
2011-10-24 10:30:00,5.08,5.18,5.07,5.13,1609900.0,4.3446,4.4302,4.3361,4.3874,1609900.0
2011-10-24 11:00:00,5.14,5.25,5.13,5.25,1373200.0,4.396,4.49,4.3874,4.49,1373200.0
2011-10-24 11:30:00,5.25,5.27,5.21,5.23,930800.0,4.49,4.5071,4.4558,4.4729,930800.0
2011-10-24 12:00:00,5.23,5.24,5.19,5.2,683300.0,4.4729,4.4815,4.4387,4.4473,683300.0
2011-10-24 12:30:00,5.19,5.2,5.12,5.17,983100.0,4.4387,4.4473,4.3789,4.4216,983100.0
2011-10-24 13:00:00,5.17,5.22,5.15,5.21,593400.0,4.4216,4.4644,4.4045,4.4558,593400.0
2011-10-24 13:30:00,5.21,5.24,5.2,5.23,312300.0,4.4558,4.4815,4.4473,4.4729,312300.0
2011-10-24 14:00:00,5.24,5.24,5.16,5.2,1251300.0,4.4815,4.4815,4.4131,4.4473,1251300.0
2011-10-24 14:30:00,5.2,5.25,5.19,5.25,807600.0,4.4473,4.49,4.4387,4.49,807600.0
2011-10-24 15:00:00,5.24,5.25,5.17,5.19,1731100.0,4.4815,4.49,4.4216,4.4387,1731100.0
2011-10-24 15:30:00,5.18,5.22,5.16,5.2,2870600.0,4.4302,4.4644,4.4131,4.4473,2870600.0
2011-10-25 09:30:00,5.12,5.12,4.92,5.05,1138400.0,4.3789,4.3789,4.2078,4.319,1138400.0
2011-10-25 10:00:00,5.05,5.07,4.95,5.0,1301400.0,4.319,4.3361,4.2335,4.2762,1301400.0
2011-10-25 10:30:00,5.0,5.01,4.92,4.92,1558500.0,4.2762,4.2848,4.2078,4.2078,1558500.0
2011-10-25 11:00:00,4.92,4.93,4.83,4.84,2918200.0,4.2078,4.2164,4.1308,4.1394,2918200.0
2011-10-25 11:30:00,4.84,4.87,4.82,4.85,1181400.0,4.1394,4.165,4.1223,4.1479,1181400.0
2011-10-25 12:00:00,4.85,4.94,4.84,4.94,1041900.0,4.1479,4.2249,4.1394,4.2249,1041900.0
2011-10-25 12:30:00,4.94,4.94,4.86,4.88,913200.0,4.2249,4.2249,4.1565,4.1736,913200.0
2011-10-25 13:00:00,4.88,4.94,4.86,4.94,464000.0,4.1736,4.2249,4.1565,4.2249,464000.0
2011-10-25 13:30:00,4.93,4.94,4.9,4.92,486100.0,4.2164,4.2249,4.1907,4.2078,486100.0
2011-10-25 14:00:00,4.92,4.93,4.89,4.91,563400.0,4.2078,4.2164,4.1822,4.1993,563400.0
2011-10-25 14:30:00,4.91,4.91,4.86,4.88,806300.0,4.1993,4.1993,4.1565,4.1736,806300.0
2011-10-25 15:00:00,4.88,4.91,4.79,4.82,738500.0,4.1736,4.1993,4.0966,4.1223,738500.0
2011-10-25 15:30:00,4.82,4.85,4.77,4.8,2483000.0,4.1223,4.1479,4.0795,4.1052,2483000.0
2011-10-26 09:30:00,4.91,5.08,4.89,4.97,2030500.0,4.1993,4.3446,4.1822,4.2506,2030500.0
2011-10-26 10:00:00,4.97,5.08,4.77,4.79,1650700.0,4.2506,4.3446,4.0795,4.0966,1650700.0
2011-10-26 10:30:00,4.79,4.88,4.72,4.82,879500.0,4.0966,4.1736,4.0368,4.1223,879500.0
2011-10-26 11:00:00,4.82,4.89,4.79,4.84,750600.0,4.1223,4.1822,4.0966,4.1394,750600.0
2011-10-26 11:30:00,4.84,4.89,4.81,4.88,456700.0,4.1394,4.1822,4.1137,4.1736,456700.0
2011-10-26 12:00:00,4.87,4.92,4.84,4.88,585800.0,4.165,4.2078,4.1394,4.1736,585800.0
2011-10-26 12:30:00,4.89,4.91,4.86,4.88,312800.0,4.1822,4.1993,4.1565,4.1736,312800.0
2011-10-26 13:00:00,4.88,4.89,4.83,4.88,363800.0,4.1736,4.1822,4.1308,4.1736,363800.0
2011-10-26 13:30:00,4.89,4.96,4.88,4.91,571300.0,4.1822,4.242,4.1736,4.1993,571300.0
2011-10-26 14:00:00,4.92,4.94,4.88,4.93,430000.0,4.2078,4.2249,4.1736,4.2164,430000.0
2011-10-26 14:30:00,4.93,4.97,4.92,4.94,533400.0,4.2164,4.2506,4.2078,4.2249,533400.0
2011-10-26 15:00:00,4.95,4.97,4.92,4.96,551400.0,4.2335,4.2506,4.2078,4.242,551400.0
2011-10-26 15:30:00,4.96,5.04,4.91,4.92,2653000.0,4.242,4.3104,4.1993,4.2078,2653000.0
2011-10-27 09:30:00,5.42,5.5,5.16,5.18,2445700.0,4.6354,4.7039,4.4131,4.4302,2445700.0
2011-10-27 10:00:00,5.18,5.23,5.09,5.13,1892300.0,4.4302,4.4729,4.3532,4.3874,1892300.0
2011-10-27 10:30:00,5.13,5.26,5.13,5.25,1314900.0,4.3874,4.4986,4.3874,4.49,1314900.0
2011-10-27 11:00:00,5.24,5.32,5.2,5.24,1446100.0,4.4815,4.5499,4.4473,4.4815,1446100.0
2011-10-27 11:30:00,5.24,5.4,5.23,5.39,967800.0,4.4815,4.6183,4.4729,4.6098,967800.0
2011-10-27 12:00:00,5.39,5.45,5.38,5.4,1031600.0,4.6098,4.6611,4.6012,4.6183,1031600.0
2011-10-27 12:30:00,5.4,5.45,5.36,5.37,694400.0,4.6183,4.6611,4.5841,4.5927,694400.0
2011-10-27 13:00:00,5.37,5.46,5.36,5.45,704300.0,4.5927,4.6696,4.5841,4.6611,704300.0
2011-10-27 13:30:00,5.46,5.5,5.45,5.49,598700.0,4.6696,4.7039,4.6611,4.6953,598700.0
2011-10-27 14:00:00,5.5,5.5,5.36,5.37,1378700.0,4.7039,4.7039,4.5841,4.5927,1378700.0
2011-10-27 14:30:00,5.37,5.43,5.33,5.42,1240900.0,4.5927,4.644,4.5585,4.6354,1240900.0
2011-10-27 15:00:00,5.42,5.46,5.39,5.42,1221100.0,4.6354,4.6696,4.6098,4.6354,1221100.0
2011-10-27 15:30:00,5.42,5.46,5.37,5.4,3042300.0,4.6354,4.6696,4.5927,4.6183,3042300.0
2011-10-28 09:30:00,5.33,5.35,5.17,5.3,2151800.0,4.5585,4.5756,4.4216,4.5328,2151800.0
2011-10-28 10:00:00,5.3,5.32,5.23,5.31,869900.0,4.5328,4.5499,4.4729,4.5414,869900.0
2011-10-28 10:30:00,5.32,5.42,5.27,5.3,1084100.0,4.5499,4.6354,4.5071,4.5328,1084100.0
2011-10-28 11:00:00,5.31,5.45,5.3,5.45,748100.0,4.5414,4.6611,4.5328,4.6611,748100.0
2011-10-28 11:30:00,5.44,5.49,5.35,5.35,1271000.0,4.6525,4.6953,4.5756,4.5756,1271000.0
2011-10-28 12:00:00,5.36,5.43,5.35,5.38,554000.0,4.5841,4.644,4.5756,4.6012,554000.0
2011-10-28 12:30:00,5.37,5.41,5.34,5.41,788200.0,4.5927,4.6269,4.567,4.6269,788200.0
2011-10-28 13:00:00,5.41,5.53,5.4,5.5,897200.0,4.6269,4.7295,4.6183,4.7039,897200.0
2011-10-28 13:30:00,5.51,5.52,5.48,5.5,843700.0,4.7124,4.721,4.6867,4.7039,843700.0
2011-10-28 14:00:00,5.5,5.51,5.4,5.41,979600.0,4.7039,4.7124,4.6183,4.6269,979600.0
2011-10-28 14:30:00,5.41,5.45,5.4,5.42,712900.0,4.6269,4.6611,4.6183,4.6354,712900.0
2011-10-28 15:00:00,5.42,5.54,5.41,5.54,1624400.0,4.6354,4.7381,4.6269,4.7381,1624400.0
2011-10-28 15:30:00,5.54,5.57,5.48,5.49,2652700.0,4.7381,4.7637,4.6867,4.6953,2652700.0
2011-10-31 09:30:00,5.49,5.49,5.22,5.26,1289100.0,4.6953,4.6953,4.4644,4.4986,1289100.0
2011-10-31 10:00:00,5.26,5.26,5.13,5.21,1472400.0,4.4986,4.4986,4.3874,4.4558,1472400.0
2011-10-31 10:30:00,5.22,5.25,5.16,5.16,723700.0,4.4644,4.49,4.4131,4.4131,723700.0
2011-10-31 11:00:00,5.16,5.2,5.14,5.16,620200.0,4.4131,4.4473,4.396,4.4131,620200.0
2011-10-31 11:30:00,5.17,5.17,5.13,5.13,702100.0,4.4216,4.4216,4.3874,4.3874,702100.0
2011-10-31 12:00:00,5.14,5.17,5.1,5.1,1085600.0,4.396,4.4216,4.3618,4.3618,1085600.0
2011-10-31 12:30:00,5.1,5.19,5.1,5.19,505700.0,4.3618,4.4387,4.3618,4.4387,505700.0
2011-10-31 13:00:00,5.19,5.28,5.19,5.28,701400.0,4.4387,4.5157,4.4387,4.5157,701400.0
2011-10-31 13:30:00,5.27,5.33,5.25,5.28,682600.0,4.5071,4.5585,4.49,4.5157,682600.0
2011-10-31 14:00:00,5.28,5.31,5.23,5.3,570000.0,4.5157,4.5414,4.4729,4.5328,570000.0
2011-10-31 14:30:00,5.3,5.31,5.25,5.27,745800.0,4.5328,4.5414,4.49,4.5071,745800.0
2011-10-31 15:00:00,5.27,5.27,5.17,5.19,1102900.0,4.5071,4.5071,4.4216,4.4387,1102900.0
2011-10-31 15:30:00,5.18,5.22,5.16,5.2,2474100.0,4.4302,4.4644,4.4131,4.4473,2474100.0
2011-11-01 09:30:00,4.86,5.04,4.77,5.02,1422800.0,4.1565,4.3104,4.0795,4.2933,1422800.0
2011-11-01 10:00:00,5.02,5.1,4.98,5.04,1488400.0,4.2933,4.3618,4.2591,4.3104,1488400.0
2011-11-01 10:30:00,5.05,5.07,4.98,5.01,1281800.0,4.319,4.3361,4.2591,4.2848,1281800.0
2011-11-01 11:00:00,5.01,5.03,4.95,4.97,689500.0,4.2848,4.3019,4.2335,4.2506,689500.0
2011-11-01 11:30:00,4.97,4.98,4.92,4.95,1085800.0,4.2506,4.2591,4.2078,4.2335,1085800.0
2011-11-01 12:00:00,4.96,4.97,4.91,4.94,1166000.0,4.242,4.2506,4.1993,4.2249,1166000.0
2011-11-01 12:30:00,4.95,4.98,4.9,4.9,626500.0,4.2335,4.2591,4.1907,4.1907,626500.0
2011-11-01 13:00:00,4.9,4.95,4.89,4.95,656800.0,4.1907,4.2335,4.1822,4.2335,656800.0
2011-11-01 13:30:00,4.95,5.08,4.95,5.0,1573200.0,4.2335,4.3446,4.2335,4.2762,1573200.0
2011-11-01 14:00:00,5.0,5.12,5.0,5.11,836800.0,4.2762,4.3789,4.2762,4.3703,836800.0
2011-11-01 14:30:00,5.1,5.11,5.04,5.06,686400.0,4.3618,4.3703,4.3104,4.3275,686400.0
2011-11-01 15:00:00,5.07,5.07,4.99,5.02,1073400.0,4.3361,4.3361,4.2677,4.2933,1073400.0
2011-11-01 15:30:00,5.02,5.06,4.98,5.01,2449200.0,4.2933,4.3275,4.2591,4.2848,2449200.0
2011-11-02 09:30:00,5.12,5.15,5.01,5.03,433600.0,4.3789,4.4045,4.2848,4.3019,433600.0
2011-11-02 10:00:00,5.03,5.22,5.03,5.21,837000.0,4.3019,4.4644,4.3019,4.4558,837000.0
2011-11-02 10:30:00,5.21,5.31,5.18,5.26,880600.0,4.4558,4.5414,4.4302,4.4986,880600.0
2011-11-02 11:00:00,5.26,5.28,5.2,5.22,421200.0,4.4986,4.5157,4.4473,4.4644,421200.0
2011-11-02 11:30:00,5.22,5.23,5.18,5.21,218900.0,4.4644,4.4729,4.4302,4.4558,218900.0
2011-11-02 12:00:00,5.2,5.24,5.16,5.23,365400.0,4.4473,4.4815,4.4131,4.4729,365400.0
2011-11-02 12:30:00,5.23,5.26,5.15,5.16,471800.0,4.4729,4.4986,4.4045,4.4131,471800.0
2011-11-02 13:00:00,5.16,5.18,5.11,5.16,584100.0,4.4131,4.4302,4.3703,4.4131,584100.0
2011-11-02 13:30:00,5.15,5.17,5.08,5.08,543300.0,4.4045,4.4216,4.3446,4.3446,543300.0
2011-11-02 14:00:00,5.09,5.15,5.06,5.14,814500.0,4.3532,4.4045,4.3275,4.396,814500.0
2011-11-02 14:30:00,5.13,5.25,5.12,5.22,807500.0,4.3874,4.49,4.3789,4.4644,807500.0
2011-11-02 15:00:00,5.23,5.26,5.2,5.21,685200.0,4.4729,4.4986,4.4473,4.4558,685200.0
2011-11-02 15:30:00,5.21,5.24,5.16,5.21,1985000.0,4.4558,4.4815,4.4131,4.4558,1985000.0
2011-11-03 09:30:00,5.29,5.34,5.19,5.27,593600.0,4.5243,4.567,4.4387,4.5071,593600.0
2011-11-03 10:00:00,5.26,5.33,5.19,5.33,906000.0,4.4986,4.5585,4.4387,4.5585,906000.0
2011-11-03 10:30:00,5.33,5.41,5.28,5.36,757300.0,4.5585,4.6269,4.5157,4.5841,757300.0
2011-11-03 11:00:00,5.37,5.46,5.33,5.46,797400.0,4.5927,4.6696,4.5585,4.6696,797400.0
2011-11-03 11:30:00,5.45,5.46,5.37,5.38,572900.0,4.6611,4.6696,4.5927,4.6012,572900.0
2011-11-03 12:00:00,5.37,5.38,5.33,5.36,609900.0,4.5927,4.6012,4.5585,4.5841,609900.0
2011-11-03 12:30:00,5.36,5.4,5.34,5.4,607400.0,4.5841,4.6183,4.567,4.6183,607400.0
2011-11-03 13:00:00,5.4,5.44,5.39,5.41,363200.0,4.6183,4.6525,4.6098,4.6269,363200.0
2011-11-03 13:30:00,5.41,5.45,5.4,5.43,660300.0,4.6269,4.6611,4.6183,4.644,660300.0
2011-11-03 14:00:00,5.43,5.47,5.4,5.42,928700.0,4.644,4.6782,4.6183,4.6354,928700.0
2011-11-03 14:30:00,5.42,5.44,5.4,5.44,513200.0,4.6354,4.6525,4.6183,4.6525,513200.0
2011-11-03 15:00:00,5.44,5.5,5.43,5.5,808000.0,4.6525,4.7039,4.644,4.7039,808000.0
2011-11-03 15:30:00,5.5,5.54,5.49,5.51,2320500.0,4.7039,4.7381,4.6953,4.7124,2320500.0
2011-11-04 09:30:00,5.46,5.49,5.4,5.41,610500.0,4.6696,4.6953,4.6183,4.6269,610500.0
2011-11-04 10:00:00,5.41,5.43,5.36,5.4,517800.0,4.6269,4.644,4.5841,4.6183,517800.0
2011-11-04 10:30:00,5.4,5.49,5.37,5.46,1200400.0,4.6183,4.6953,4.5927,4.6696,1200400.0
2011-11-04 11:00:00,5.47,5.58,5.45,5.52,1481500.0,4.6782,4.7723,4.6611,4.721,1481500.0
2011-11-04 11:30:00,5.51,5.56,5.5,5.52,744700.0,4.7124,4.7552,4.7039,4.721,744700.0
2011-11-04 12:00:00,5.52,5.57,5.51,5.56,506700.0,4.721,4.7637,4.7124,4.7552,506700.0
2011-11-04 12:30:00,5.56,5.58,5.54,5.58,560500.0,4.7552,4.7723,4.7381,4.7723,560500.0
2011-11-04 13:00:00,5.58,5.62,5.55,5.59,550000.0,4.7723,4.8065,4.7466,4.7808,550000.0
2011-11-04 13:30:00,5.59,5.62,5.56,5.57,478800.0,4.7808,4.8065,4.7552,4.7637,478800.0
2011-11-04 14:00:00,5.57,5.58,5.53,5.56,519800.0,4.7637,4.7723,4.7295,4.7552,519800.0
2011-11-04 14:30:00,5.56,5.56,5.5,5.5,653200.0,4.7552,4.7552,4.7039,4.7039,653200.0
2011-11-04 15:00:00,5.51,5.52,5.45,5.48,878600.0,4.7124,4.721,4.6611,4.6867,878600.0
2011-11-04 15:30:00,5.47,5.52,5.44,5.49,1376600.0,4.6782,4.721,4.6525,4.6953,1376600.0
2011-11-07 09:30:00,5.44,5.65,5.44,5.63,815500.0,4.6525,4.8321,4.6525,4.815,815500.0
2011-11-07 10:00:00,5.63,5.69,5.59,5.66,1058600.0,4.815,4.8663,4.7808,4.8407,1058600.0
2011-11-07 10:30:00,5.67,5.68,5.58,5.62,1509000.0,4.8492,4.8578,4.7723,4.8065,1509000.0
2011-11-07 11:00:00,5.61,5.67,5.57,5.63,767400.0,4.7979,4.8492,4.7637,4.815,767400.0
2011-11-07 11:30:00,5.63,5.64,5.57,5.59,496100.0,4.815,4.8236,4.7637,4.7808,496100.0
2011-11-07 12:00:00,5.59,5.6,5.53,5.56,1181500.0,4.7808,4.7894,4.7295,4.7552,1181500.0
2011-11-07 12:30:00,5.57,5.59,5.54,5.58,605000.0,4.7637,4.7808,4.7381,4.7723,605000.0
2011-11-07 13:00:00,5.58,5.6,5.57,5.58,164900.0,4.7723,4.7894,4.7637,4.7723,164900.0
2011-11-07 13:30:00,5.59,5.65,5.58,5.63,413200.0,4.7808,4.8321,4.7723,4.815,413200.0
2011-11-07 14:00:00,5.64,5.73,5.62,5.71,897900.0,4.8236,4.9006,4.8065,4.8835,897900.0
2011-11-07 14:30:00,5.72,5.73,5.67,5.72,577200.0,4.892,4.9006,4.8492,4.892,577200.0
2011-11-07 15:00:00,5.73,5.77,5.7,5.7,732800.0,4.9006,4.9348,4.8749,4.8749,732800.0
2011-11-07 15:30:00,5.71,5.76,5.69,5.73,1502600.0,4.8835,4.9262,4.8663,4.9006,1502600.0
2011-11-08 09:30:00,5.81,6.04,5.81,5.98,1701100.0,4.969,5.1657,4.969,5.1144,1701100.0
2011-11-08 10:00:00,5.97,6.01,5.82,5.84,2044600.0,5.1058,5.14,4.9775,4.9946,2044600.0
2011-11-08 10:30:00,5.84,5.97,5.82,5.91,850900.0,4.9946,5.1058,4.9775,5.0545,850900.0
2011-11-08 11:00:00,5.91,5.95,5.83,5.91,3215100.0,5.0545,5.0887,4.9861,5.0545,3215100.0
2011-11-08 11:30:00,5.91,5.91,5.84,5.86,471500.0,5.0545,5.0545,4.9946,5.0117,471500.0
2011-11-08 12:00:00,5.86,5.88,5.84,5.85,2773300.0,5.0117,5.0288,4.9946,5.0032,2773300.0
2011-11-08 12:30:00,5.86,5.88,5.82,5.87,2677500.0,5.0117,5.0288,4.9775,5.0203,2677500.0
2011-11-08 13:00:00,5.87,5.96,5.87,5.95,641700.0,5.0203,5.0973,5.0203,5.0887,641700.0
2011-11-08 13:30:00,5.95,6.03,5.94,6.0,1732300.0,5.0887,5.1571,5.0802,5.1315,1732300.0
2011-11-08 14:00:00,6.0,6.02,5.96,6.01,1368400.0,5.1315,5.1486,5.0973,5.14,1368400.0
2011-11-08 14:30:00,6.01,6.03,5.94,5.96,1769000.0,5.14,5.1571,5.0802,5.0973,1769000.0
2011-11-08 15:00:00,5.96,5.99,5.94,5.99,4448500.0,5.0973,5.1229,5.0802,5.1229,4448500.0
2011-11-08 15:30:00,5.99,6.03,5.94,6.0,4656300.0,5.1229,5.1571,5.0802,5.1315,4656300.0
2011-11-09 09:30:00,5.79,5.79,5.45,5.6,3697000.0,4.9519,4.9519,4.6611,4.7894,3697000.0
2011-11-09 10:00:00,5.61,5.7,5.56,5.56,1673800.0,4.7979,4.8749,4.7552,4.7552,1673800.0
2011-11-09 10:30:00,5.57,5.65,5.52,5.59,1476400.0,4.7637,4.8321,4.721,4.7808,1476400.0
2011-11-09 11:00:00,5.59,5.7,5.57,5.7,1276000.0,4.7808,4.8749,4.7637,4.8749,1276000.0
2011-11-09 11:30:00,5.7,5.76,5.68,5.71,1491100.0,4.8749,4.9262,4.8578,4.8835,1491100.0
2011-11-09 12:00:00,5.71,5.73,5.65,5.66,935800.0,4.8835,4.9006,4.8321,4.8407,935800.0
2011-11-09 12:30:00,5.66,5.71,5.62,5.71,643900.0,4.8407,4.8835,4.8065,4.8835,643900.0
2011-11-09 13:00:00,5.71,5.73,5.68,5.69,700800.0,4.8835,4.9006,4.8578,4.8663,700800.0
2011-11-09 13:30:00,5.69,5.71,5.53,5.55,889100.0,4.8663,4.8835,4.7295,4.7466,889100.0
2011-11-09 14:00:00,5.55,5.57,5.49,5.54,1099800.0,4.7466,4.7637,4.6953,4.7381,1099800.0
2011-11-09 14:30:00,5.53,5.57,5.5,5.54,809900.0,4.7295,4.7637,4.7039,4.7381,809900.0
2011-11-09 15:00:00,5.54,5.58,5.51,5.55,1309100.0,4.7381,4.7723,4.7124,4.7466,1309100.0
2011-11-09 15:30:00,5.54,5.56,5.48,5.54,3018100.0,4.7381,4.7552,4.6867,4.7381,3018100.0
2011-11-10 09:30:00,5.66,5.69,5.53,5.55,1110800.0,4.8407,4.8663,4.7295,4.7466,1110800.0
2011-11-10 10:00:00,5.55,5.6,5.46,5.5,1737800.0,4.7466,4.7894,4.6696,4.7039,1737800.0
2011-11-10 10:30:00,5.51,5.54,5.47,5.5,604000.0,4.7124,4.7381,4.6782,4.7039,604000.0
2011-11-10 11:00:00,5.5,5.56,5.49,5.53,520900.0,4.7039,4.7552,4.6953,4.7295,520900.0
2011-11-10 11:30:00,5.53,5.61,5.5,5.57,728600.0,4.7295,4.7979,4.7039,4.7637,728600.0
2011-11-10 12:00:00,5.57,5.58,5.53,5.55,315500.0,4.7637,4.7723,4.7295,4.7466,315500.0
2011-11-10 12:30:00,5.55,5.57,5.51,5.57,337600.0,4.7466,4.7637,4.7124,4.7637,337600.0
2011-11-10 13:00:00,5.57,5.63,5.56,5.6,1105000.0,4.7637,4.815,4.7552,4.7894,1105000.0
2011-11-10 13:30:00,5.6,5.62,5.57,5.61,582800.0,4.7894,4.8065,4.7637,4.7979,582800.0
2011-11-10 14:00:00,5.61,5.61,5.55,5.57,935500.0,4.7979,4.7979,4.7466,4.7637,935500.0
2011-11-10 14:30:00,5.58,5.63,5.56,5.56,562700.0,4.7723,4.815,4.7552,4.7552,562700.0
2011-11-10 15:00:00,5.57,5.63,5.56,5.61,1114000.0,4.7637,4.815,4.7552,4.7979,1114000.0
2011-11-10 15:30:00,5.61,5.62,5.56,5.6,2000600.0,4.7979,4.8065,4.7552,4.7894,2000600.0
2011-11-11 09:30:00,5.74,5.75,5.64,5.69,983100.0,4.9091,4.9177,4.8236,4.8663,983100.0
2011-11-11 10:00:00,5.69,5.75,5.67,5.75,1135100.0,4.8663,4.9177,4.8492,4.9177,1135100.0
2011-11-11 10:30:00,5.74,5.8,5.73,5.75,679900.0,4.9091,4.9604,4.9006,4.9177,679900.0
2011-11-11 11:00:00,5.75,5.79,5.74,5.75,557300.0,4.9177,4.9519,4.9091,4.9177,557300.0
2011-11-11 11:30:00,5.75,5.79,5.75,5.75,1292800.0,4.9177,4.9519,4.9177,4.9177,1292800.0
2011-11-11 12:00:00,5.75,5.78,5.74,5.75,493000.0,4.9177,4.9433,4.9091,4.9177,493000.0
2011-11-11 12:30:00,5.75,5.77,5.73,5.76,612000.0,4.9177,4.9348,4.9006,4.9262,612000.0
2011-11-11 13:00:00,5.76,5.8,5.75,5.76,454000.0,4.9262,4.9604,4.9177,4.9262,454000.0
2011-11-11 13:30:00,5.75,5.77,5.73,5.75,1142100.0,4.9177,4.9348,4.9006,4.9177,1142100.0
2011-11-11 14:00:00,5.75,5.79,5.75,5.78,496300.0,4.9177,4.9519,4.9177,4.9433,496300.0
2011-11-11 14:30:00,5.78,5.8,5.74,5.75,514500.0,4.9433,4.9604,4.9091,4.9177,514500.0
2011-11-11 15:00:00,5.76,5.77,5.73,5.77,792300.0,4.9262,4.9348,4.9006,4.9348,792300.0
2011-11-11 15:30:00,5.77,5.77,5.73,5.77,1344000.0,4.9348,4.9348,4.9006,4.9348,1344000.0
2011-11-14 09:30:00,5.69,5.72,5.62,5.67,431700.0,4.8663,4.892,4.8065,4.8492,431700.0
2011-11-14 10:00:00,5.66,5.67,5.6,5.62,424400.0,4.8407,4.8492,4.7894,4.8065,424400.0
2011-11-14 10:30:00,5.62,5.62,5.55,5.57,630600.0,4.8065,4.8065,4.7466,4.7637,630600.0
2011-11-14 11:00:00,5.57,5.59,5.55,5.58,397100.0,4.7637,4.7808,4.7466,4.7723,397100.0
2011-11-14 11:30:00,5.58,5.59,5.52,5.53,390700.0,4.7723,4.7808,4.721,4.7295,390700.0
2011-11-14 12:00:00,5.53,5.55,5.5,5.52,493800.0,4.7295,4.7466,4.7039,4.721,493800.0
2011-11-14 12:30:00,5.51,5.57,5.51,5.57,716700.0,4.7124,4.7637,4.7124,4.7637,716700.0
2011-11-14 13:00:00,5.56,5.59,5.55,5.58,346400.0,4.7552,4.7808,4.7466,4.7723,346400.0
2011-11-14 13:30:00,5.59,5.62,5.58,5.6,589200.0,4.7808,4.8065,4.7723,4.7894,589200.0
2011-11-14 14:00:00,5.6,5.62,5.59,5.6,498800.0,4.7894,4.8065,4.7808,4.7894,498800.0
2011-11-14 14:30:00,5.6,5.61,5.54,5.54,381000.0,4.7894,4.7979,4.7381,4.7381,381000.0
2011-11-14 15:00:00,5.55,5.59,5.54,5.57,629700.0,4.7466,4.7808,4.7381,4.7637,629700.0
2011-11-14 15:30:00,5.58,5.59,5.52,5.54,1952200.0,4.7723,4.7808,4.721,4.7381,1952200.0
2011-11-15 09:30:00,5.48,5.56,5.46,5.49,485800.0,4.6867,4.7552,4.6696,4.6953,485800.0
2011-11-15 10:00:00,5.49,5.5,5.44,5.47,691700.0,4.6953,4.7039,4.6525,4.6782,691700.0
2011-11-15 10:30:00,5.48,5.53,5.46,5.48,620400.0,4.6867,4.7295,4.6696,4.6867,620400.0
2011-11-15 11:00:00,5.48,5.5,5.43,5.46,804900.0,4.6867,4.7039,4.644,4.6696,804900.0
2011-11-15 11:30:00,5.46,5.49,5.39,5.49,1196000.0,4.6696,4.6953,4.6098,4.6953,1196000.0
2011-11-15 12:00:00,5.49,5.5,5.45,5.47,904500.0,4.6953,4.7039,4.6611,4.6782,904500.0
2011-11-15 12:30:00,5.47,5.54,5.47,5.5,837100.0,4.6782,4.7381,4.6782,4.7039,837100.0
2011-11-15 13:00:00,5.51,5.54,5.5,5.53,604100.0,4.7124,4.7381,4.7039,4.7295,604100.0
2011-11-15 13:30:00,5.53,5.54,5.5,5.54,864400.0,4.7295,4.7381,4.7039,4.7381,864400.0
2011-11-15 14:00:00,5.53,5.57,5.52,5.53,930700.0,4.7295,4.7637,4.721,4.7295,930700.0
2011-11-15 14:30:00,5.54,5.59,5.53,5.57,696800.0,4.7381,4.7808,4.7295,4.7637,696800.0
2011-11-15 15:00:00,5.57,5.6,5.55,5.6,611000.0,4.7637,4.7894,4.7466,4.7894,611000.0
2011-11-15 15:30:00,5.59,5.6,5.52,5.52,2138700.0,4.7808,4.7894,4.721,4.721,2138700.0
2011-11-16 09:30:00,5.45,5.68,5.41,5.66,1282700.0,4.6611,4.8578,4.6269,4.8407,1282700.0
2011-11-16 10:00:00,5.66,5.78,5.6,5.6,1648800.0,4.8407,4.9433,4.7894,4.7894,1648800.0
2011-11-16 10:30:00,5.61,5.69,5.6,5.67,640200.0,4.7979,4.8663,4.7894,4.8492,640200.0
2011-11-16 11:00:00,5.67,5.71,5.66,5.66,748400.0,4.8492,4.8835,4.8407,4.8407,748400.0
2011-11-16 11:30:00,5.67,5.69,5.65,5.65,521500.0,4.8492,4.8663,4.8321,4.8321,521500.0
2011-11-16 12:00:00,5.65,5.67,5.62,5.65,498000.0,4.8321,4.8492,4.8065,4.8321,498000.0
2011-11-16 12:30:00,5.64,5.69,5.64,5.66,691800.0,4.8236,4.8663,4.8236,4.8407,691800.0
2011-11-16 13:00:00,5.66,5.74,5.66,5.72,585000.0,4.8407,4.9091,4.8407,4.892,585000.0
2011-11-16 13:30:00,5.71,5.75,5.71,5.72,683400.0,4.8835,4.9177,4.8835,4.892,683400.0
2011-11-16 14:00:00,5.72,5.75,5.7,5.74,522700.0,4.892,4.9177,4.8749,4.9091,522700.0
2011-11-16 14:30:00,5.74,5.75,5.69,5.71,824100.0,4.9091,4.9177,4.8663,4.8835,824100.0
2011-11-16 15:00:00,5.71,5.74,5.61,5.62,1580700.0,4.8835,4.9091,4.7979,4.8065,1580700.0
2011-11-16 15:30:00,5.62,5.64,5.55,5.58,2254400.0,4.8065,4.8236,4.7466,4.7723,2254400.0
2011-11-17 09:30:00,5.65,5.69,5.57,5.63,570100.0,4.8321,4.8663,4.7637,4.815,570100.0
2011-11-17 10:00:00,5.63,5.66,5.59,5.66,881200.0,4.815,4.8407,4.7808,4.8407,881200.0
2011-11-17 10:30:00,5.66,5.69,5.62,5.63,483300.0,4.8407,4.8663,4.8065,4.815,483300.0
2011-11-17 11:00:00,5.63,5.64,5.56,5.59,619900.0,4.815,4.8236,4.7552,4.7808,619900.0
2011-11-17 11:30:00,5.6,5.68,5.59,5.66,761500.0,4.7894,4.8578,4.7808,4.8407,761500.0
2011-11-17 12:00:00,5.65,5.67,5.61,5.61,619100.0,4.8321,4.8492,4.7979,4.7979,619100.0
2011-11-17 12:30:00,5.61,5.61,5.47,5.56,852600.0,4.7979,4.7979,4.6782,4.7552,852600.0
2011-11-17 13:00:00,5.57,5.57,5.5,5.52,335800.0,4.7637,4.7637,4.7039,4.721,335800.0
2011-11-17 13:30:00,5.52,5.52,5.42,5.47,591600.0,4.721,4.721,4.6354,4.6782,591600.0
2011-11-17 14:00:00,5.48,5.49,5.43,5.46,531900.0,4.6867,4.6953,4.644,4.6696,531900.0
2011-11-17 14:30:00,5.46,5.5,5.43,5.5,457600.0,4.6696,4.7039,4.644,4.7039,457600.0
2011-11-17 15:00:00,5.49,5.51,5.43,5.46,885800.0,4.6953,4.7124,4.644,4.6696,885800.0
2011-11-17 15:30:00,5.46,5.48,5.41,5.45,1571300.0,4.6696,4.6867,4.6269,4.6611,1571300.0
2011-11-18 09:30:00,5.53,5.53,5.38,5.45,967600.0,4.7295,4.7295,4.6012,4.6611,967600.0
2011-11-18 10:00:00,5.45,5.5,5.43,5.45,539300.0,4.6611,4.7039,4.644,4.6611,539300.0
2011-11-18 10:30:00,5.45,5.53,5.44,5.51,456900.0,4.6611,4.7295,4.6525,4.7124,456900.0
2011-11-18 11:00:00,5.51,5.54,5.48,5.49,480600.0,4.7124,4.7381,4.6867,4.6953,480600.0
2011-11-18 11:30:00,5.49,5.51,5.45,5.48,377700.0,4.6953,4.7124,4.6611,4.6867,377700.0
2011-11-18 12:00:00,5.48,5.48,5.42,5.46,399800.0,4.6867,4.6867,4.6354,4.6696,399800.0
2011-11-18 12:30:00,5.46,5.48,5.44,5.45,287700.0,4.6696,4.6867,4.6525,4.6611,287700.0
2011-11-18 13:00:00,5.45,5.46,5.44,5.44,165100.0,4.6611,4.6696,4.6525,4.6525,165100.0
2011-11-18 13:30:00,5.45,5.48,5.44,5.45,207400.0,4.6611,4.6867,4.6525,4.6611,207400.0
2011-11-18 14:00:00,5.46,5.51,5.44,5.47,550000.0,4.6696,4.7124,4.6525,4.6782,550000.0
2011-11-18 14:30:00,5.47,5.49,5.42,5.42,499600.0,4.6782,4.6953,4.6354,4.6354,499600.0
2011-11-18 15:00:00,5.42,5.44,5.4,5.42,760800.0,4.6354,4.6525,4.6183,4.6354,760800.0
2011-11-18 15:30:00,5.43,5.49,5.41,5.49,2487800.0,4.644,4.6953,4.6269,4.6953,2487800.0
2011-11-21 09:30:00,5.35,5.39,5.17,5.18,1256100.0,4.5756,4.6098,4.4216,4.4302,1256100.0
2011-11-21 10:00:00,5.19,5.23,5.15,5.18,660900.0,4.4387,4.4729,4.4045,4.4302,660900.0
2011-11-21 10:30:00,5.19,5.22,5.16,5.16,748300.0,4.4387,4.4644,4.4131,4.4131,748300.0
2011-11-21 11:00:00,5.16,5.2,5.13,5.19,507700.0,4.4131,4.4473,4.3874,4.4387,507700.0
2011-11-21 11:30:00,5.18,5.21,5.14,5.21,467900.0,4.4302,4.4558,4.396,4.4558,467900.0
2011-11-21 12:00:00,5.21,5.22,5.18,5.18,496100.0,4.4558,4.4644,4.4302,4.4302,496100.0
2011-11-21 12:30:00,5.19,5.25,5.18,5.23,430600.0,4.4387,4.49,4.4302,4.4729,430600.0
2011-11-21 13:00:00,5.23,5.27,5.23,5.25,327700.0,4.4729,4.5071,4.4729,4.49,327700.0
2011-11-21 13:30:00,5.25,5.26,5.22,5.23,301000.0,4.49,4.4986,4.4644,4.4729,301000.0
2011-11-21 14:00:00,5.22,5.33,5.22,5.28,537700.0,4.4644,4.5585,4.4644,4.5157,537700.0
2011-11-21 14:30:00,5.28,5.31,5.27,5.28,500100.0,4.5157,4.5414,4.5071,4.5157,500100.0
2011-11-21 15:00:00,5.28,5.38,5.25,5.35,1288600.0,4.5157,4.6012,4.49,4.5756,1288600.0
2011-11-21 15:30:00,5.35,5.4,5.34,5.39,2198700.0,4.5756,4.6183,4.567,4.6098,2198700.0
2011-11-22 09:30:00,5.35,5.37,5.25,5.32,777700.0,4.5756,4.5927,4.49,4.5499,777700.0
2011-11-22 10:00:00,5.33,5.38,5.3,5.37,697500.0,4.5585,4.6012,4.5328,4.5927,697500.0
2011-11-22 10:30:00,5.38,5.41,5.33,5.33,826200.0,4.6012,4.6269,4.5585,4.5585,826200.0
2011-11-22 11:00:00,5.33,5.41,5.33,5.36,1011000.0,4.5585,4.6269,4.5585,4.5841,1011000.0
2011-11-22 11:30:00,5.36,5.37,5.32,5.37,563500.0,4.5841,4.5927,4.5499,4.5927,563500.0
2011-11-22 12:00:00,5.36,5.5,5.36,5.44,820800.0,4.5841,4.7039,4.5841,4.6525,820800.0
2011-11-22 12:30:00,5.45,5.48,5.44,5.46,542600.0,4.6611,4.6867,4.6525,4.6696,542600.0
2011-11-22 13:00:00,5.47,5.48,5.43,5.46,648700.0,4.6782,4.6867,4.644,4.6696,648700.0
2011-11-22 13:30:00,5.46,5.5,5.42,5.43,731800.0,4.6696,4.7039,4.6354,4.644,731800.0
2011-11-22 14:00:00,5.43,5.46,5.41,5.41,619000.0,4.644,4.6696,4.6269,4.6269,619000.0
2011-11-22 14:30:00,5.41,5.44,5.37,5.39,795900.0,4.6269,4.6525,4.5927,4.6098,795900.0
2011-11-22 15:00:00,5.4,5.44,5.38,5.42,606000.0,4.6183,4.6525,4.6012,4.6354,606000.0
2011-11-22 15:30:00,5.42,5.45,5.4,5.43,1547700.0,4.6354,4.6611,4.6183,4.644,1547700.0
2011-11-23 09:30:00,5.32,5.32,5.15,5.18,1048900.0,4.5499,4.5499,4.4045,4.4302,1048900.0
2011-11-23 10:00:00,5.18,5.2,5.08,5.11,907500.0,4.4302,4.4473,4.3446,4.3703,907500.0
2011-11-23 10:30:00,5.11,5.2,5.1,5.2,534200.0,4.3703,4.4473,4.3618,4.4473,534200.0
2011-11-23 11:00:00,5.2,5.23,5.18,5.2,648600.0,4.4473,4.4729,4.4302,4.4473,648600.0
2011-11-23 11:30:00,5.2,5.2,5.16,5.17,547700.0,4.4473,4.4473,4.4131,4.4216,547700.0
2011-11-23 12:00:00,5.17,5.2,5.16,5.18,424400.0,4.4216,4.4473,4.4131,4.4302,424400.0
2011-11-23 12:30:00,5.18,5.23,5.16,5.22,504600.0,4.4302,4.4729,4.4131,4.4644,504600.0
2011-11-23 13:00:00,5.22,5.23,5.19,5.21,340800.0,4.4644,4.4729,4.4387,4.4558,340800.0
2011-11-23 13:30:00,5.21,5.21,5.17,5.17,331500.0,4.4558,4.4558,4.4216,4.4216,331500.0
2011-11-23 14:00:00,5.18,5.19,5.14,5.17,550900.0,4.4302,4.4387,4.396,4.4216,550900.0
2011-11-23 14:30:00,5.18,5.21,5.17,5.17,421400.0,4.4302,4.4558,4.4216,4.4216,421400.0
2011-11-23 15:00:00,5.17,5.21,5.15,5.15,1003300.0,4.4216,4.4558,4.4045,4.4045,1003300.0
2011-11-23 15:30:00,5.16,5.21,5.15,5.15,1808700.0,4.4131,4.4558,4.4045,4.4045,1808700.0
2011-11-25 09:30:00,5.11,5.32,5.08,5.29,604800.0,4.3703,4.5499,4.3446,4.5243,604800.0
2011-11-25 10:00:00,5.29,5.4,5.26,5.34,808500.0,4.5243,4.6183,4.4986,4.567,808500.0
2011-11-25 10:30:00,5.33,5.34,5.3,5.3,285600.0,4.5585,4.567,4.5328,4.5328,285600.0
2011-11-25 11:00:00,5.3,5.33,5.29,5.32,489600.0,4.5328,4.5585,4.5243,4.5499,489600.0
2011-11-25 11:30:00,5.32,5.33,5.22,5.25,423200.0,4.5499,4.5585,4.4644,4.49,423200.0
2011-11-25 12:00:00,5.25,5.25,5.2,5.25,380800.0,4.49,4.49,4.4473,4.49,380800.0
2011-11-25 12:30:00,5.25,5.26,5.2,5.23,513500.0,4.49,4.4986,4.4473,4.4729,513500.0
2011-11-28 09:30:00,5.47,5.56,5.39,5.51,2176800.0,4.6782,4.7552,4.6098,4.7124,2176800.0
2011-11-28 10:00:00,5.51,5.62,5.4,5.58,1724200.0,4.7124,4.8065,4.6183,4.7723,1724200.0
2011-11-28 10:30:00,5.59,5.65,5.56,5.57,969300.0,4.7808,4.8321,4.7552,4.7637,969300.0
2011-11-28 11:00:00,5.57,5.67,5.56,5.66,927600.0,4.7637,4.8492,4.7552,4.8407,927600.0
2011-11-28 11:30:00,5.66,5.67,5.59,5.59,522700.0,4.8407,4.8492,4.7808,4.7808,522700.0
2011-11-28 12:00:00,5.6,5.61,5.55,5.55,455400.0,4.7894,4.7979,4.7466,4.7466,455400.0
2011-11-28 12:30:00,5.54,5.54,5.49,5.51,472500.0,4.7381,4.7381,4.6953,4.7124,472500.0
2011-11-28 13:00:00,5.52,5.58,5.51,5.57,398700.0,4.721,4.7723,4.7124,4.7637,398700.0
2011-11-28 13:30:00,5.57,5.58,5.51,5.53,392500.0,4.7637,4.7723,4.7124,4.7295,392500.0
2011-11-28 14:00:00,5.52,5.59,5.52,5.56,564100.0,4.721,4.7808,4.721,4.7552,564100.0
2011-11-28 14:30:00,5.56,5.57,5.53,5.56,501800.0,4.7552,4.7637,4.7295,4.7552,501800.0
2011-11-28 15:00:00,5.55,5.57,5.49,5.49,1478500.0,4.7466,4.7637,4.6953,4.6953,1478500.0
2011-11-28 15:30:00,5.49,5.53,5.46,5.53,2645200.0,4.6953,4.7295,4.6696,4.7295,2645200.0
2011-11-29 09:30:00,5.57,5.6,5.45,5.6,760000.0,4.7637,4.7894,4.6611,4.7894,760000.0
2011-11-29 10:00:00,5.6,5.74,5.6,5.72,862400.0,4.7894,4.9091,4.7894,4.892,862400.0
2011-11-29 10:30:00,5.72,5.73,5.65,5.71,1243200.0,4.892,4.9006,4.8321,4.8835,1243200.0
2011-11-29 11:00:00,5.71,5.73,5.68,5.72,1463400.0,4.8835,4.9006,4.8578,4.892,1463400.0
2011-11-29 11:30:00,5.73,5.8,5.72,5.78,840600.0,4.9006,4.9604,4.892,4.9433,840600.0
2011-11-29 12:00:00,5.78,5.79,5.73,5.73,614100.0,4.9433,4.9519,4.9006,4.9006,614100.0
2011-11-29 12:30:00,5.74,5.74,5.68,5.71,593600.0,4.9091,4.9091,4.8578,4.8835,593600.0
2011-11-29 13:00:00,5.7,5.76,5.7,5.73,808400.0,4.8749,4.9262,4.8749,4.9006,808400.0
2011-11-29 13:30:00,5.73,5.74,5.67,5.71,1122200.0,4.9006,4.9091,4.8492,4.8835,1122200.0
2011-11-29 14:00:00,5.7,5.76,5.67,5.74,1204300.0,4.8749,4.9262,4.8492,4.9091,1204300.0
2011-11-29 14:30:00,5.74,5.76,5.67,5.67,1110600.0,4.9091,4.9262,4.8492,4.8492,1110600.0
2011-11-29 15:00:00,5.67,5.7,5.63,5.67,975700.0,4.8492,4.8749,4.815,4.8492,975700.0
2011-11-29 15:30:00,5.67,5.72,5.66,5.67,1573500.0,4.8492,4.892,4.8407,4.8492,1573500.0
2011-11-30 09:30:00,5.97,6.04,5.78,6.0,2256100.0,5.1058,5.1657,4.9433,5.1315,2256100.0
2011-11-30 10:00:00,6.0,6.09,5.95,5.98,1868500.0,5.1315,5.2084,5.0887,5.1144,1868500.0
2011-11-30 10:30:00,5.97,5.99,5.93,5.95,1352500.0,5.1058,5.1229,5.0716,5.0887,1352500.0
2011-11-30 11:00:00,5.96,5.98,5.9,5.9,1283400.0,5.0973,5.1144,5.046,5.046,1283400.0
2011-11-30 11:30:00,5.9,5.95,5.9,5.92,1343200.0,5.046,5.0887,5.046,5.0631,1343200.0
2011-11-30 12:00:00,5.92,5.95,5.9,5.95,559200.0,5.0631,5.0887,5.046,5.0887,559200.0
2011-11-30 12:30:00,5.95,6.0,5.94,5.98,439400.0,5.0887,5.1315,5.0802,5.1144,439400.0
2011-11-30 13:00:00,5.98,6.02,5.98,5.99,415600.0,5.1144,5.1486,5.1144,5.1229,415600.0
2011-11-30 13:30:00,5.99,6.03,5.98,5.99,1555000.0,5.1229,5.1571,5.1144,5.1229,1555000.0
2011-11-30 14:00:00,6.0,6.03,5.99,6.0,716100.0,5.1315,5.1571,5.1229,5.1315,716100.0
2011-11-30 14:30:00,6.01,6.04,6.0,6.04,775600.0,5.14,5.1657,5.1315,5.1657,775600.0
2011-11-30 15:00:00,6.04,6.05,5.99,6.04,1742700.0,5.1657,5.1742,5.1229,5.1657,1742700.0
2011-11-30 15:30:00,6.04,6.11,6.02,6.1,3970100.0,5.1657,5.2256,5.1486,5.217,3970100.0
2011-12-01 09:30:00,6.05,6.22,5.97,6.11,1100300.0,5.1742,5.3196,5.1058,5.2256,1100300.0
2011-12-01 10:00:00,6.12,6.14,6.07,6.1,647100.0,5.2341,5.2512,5.1913,5.217,647100.0
2011-12-01 10:30:00,6.11,6.11,6.0,6.01,1069100.0,5.2256,5.2256,5.1315,5.14,1069100.0
2011-12-01 11:00:00,6.0,6.0,5.93,5.94,554000.0,5.1315,5.1315,5.0716,5.0802,554000.0
2011-12-01 11:30:00,5.93,6.01,5.93,6.01,692300.0,5.0716,5.14,5.0716,5.14,692300.0
2011-12-01 12:00:00,6.02,6.04,5.99,6.04,545800.0,5.1486,5.1657,5.1229,5.1657,545800.0
2011-12-01 12:30:00,6.03,6.05,6.0,6.02,597100.0,5.1571,5.1742,5.1315,5.1486,597100.0
2011-12-01 13:00:00,6.02,6.08,6.0,6.08,372700.0,5.1486,5.1999,5.1315,5.1999,372700.0
2011-12-01 13:30:00,6.07,6.1,6.05,6.1,452000.0,5.1913,5.217,5.1742,5.217,452000.0
2011-12-01 14:00:00,6.11,6.11,6.07,6.07,303600.0,5.2256,5.2256,5.1913,5.1913,303600.0
2011-12-01 14:30:00,6.08,6.11,6.06,6.08,468000.0,5.1999,5.2256,5.1828,5.1999,468000.0
2011-12-01 15:00:00,6.08,6.11,6.05,6.09,999700.0,5.1999,5.2256,5.1742,5.2084,999700.0
2011-12-01 15:30:00,6.09,6.1,6.03,6.07,1361800.0,5.2084,5.217,5.1571,5.1913,1361800.0
2011-12-02 09:30:00,6.21,6.31,6.06,6.14,1626000.0,5.3111,5.3966,5.1828,5.2512,1626000.0
2011-12-02 10:00:00,6.14,6.25,6.14,6.19,1713300.0,5.2512,5.3453,5.2512,5.294,1713300.0
2011-12-02 10:30:00,6.19,6.19,6.12,6.15,646500.0,5.294,5.294,5.2341,5.2598,646500.0
2011-12-02 11:00:00,6.15,6.21,6.13,6.21,898400.0,5.2598,5.3111,5.2427,5.3111,898400.0
2011-12-02 11:30:00,6.21,6.23,6.14,6.19,594700.0,5.3111,5.3282,5.2512,5.294,594700.0
2011-12-02 12:00:00,6.18,6.22,6.16,6.21,234200.0,5.2854,5.3196,5.2683,5.3111,234200.0
2011-12-02 12:30:00,6.21,6.25,6.2,6.22,252100.0,5.3111,5.3453,5.3025,5.3196,252100.0
2011-12-02 13:00:00,6.22,6.24,6.2,6.21,311100.0,5.3196,5.3367,5.3025,5.3111,311100.0
2011-12-02 13:30:00,6.22,6.27,6.19,6.2,560900.0,5.3196,5.3624,5.294,5.3025,560900.0
2011-12-02 14:00:00,6.2,6.26,6.19,6.24,830100.0,5.3025,5.3538,5.294,5.3367,830100.0
2011-12-02 14:30:00,6.23,6.24,6.19,6.2,382600.0,5.3282,5.3367,5.294,5.3025,382600.0
2011-12-02 15:00:00,6.19,6.22,6.18,6.19,880500.0,5.294,5.3196,5.2854,5.294,880500.0
2011-12-02 15:30:00,6.2,6.21,6.14,6.17,1809600.0,5.3025,5.3111,5.2512,5.2769,1809600.0
2011-12-05 09:30:00,6.32,6.45,6.26,6.45,1405000.0,5.4052,5.5163,5.3538,5.5163,1405000.0
2011-12-05 10:00:00,6.45,6.5,6.38,6.49,1068100.0,5.5163,5.5591,5.4565,5.5505,1068100.0
2011-12-05 10:30:00,6.5,6.5,6.44,6.47,928400.0,5.5591,5.5591,5.5078,5.5334,928400.0
2011-12-05 11:00:00,6.48,6.49,6.4,6.42,575700.0,5.542,5.5505,5.4736,5.4907,575700.0
2011-12-05 11:30:00,6.43,6.43,6.3,6.32,665100.0,5.4992,5.4992,5.388,5.4052,665100.0
2011-12-05 12:00:00,6.32,6.38,6.31,6.36,460500.0,5.4052,5.4565,5.3966,5.4394,460500.0
2011-12-05 12:30:00,6.35,6.46,6.35,6.43,562100.0,5.4308,5.5249,5.4308,5.4992,562100.0
2011-12-05 13:00:00,6.44,6.44,6.39,6.4,265700.0,5.5078,5.5078,5.465,5.4736,265700.0
2011-12-05 13:30:00,6.4,6.45,6.38,6.43,1131900.0,5.4736,5.5163,5.4565,5.4992,1131900.0
2011-12-05 14:00:00,6.42,6.43,6.34,6.37,827200.0,5.4907,5.4992,5.4223,5.4479,827200.0
2011-12-05 14:30:00,6.37,6.4,6.33,6.4,1014500.0,5.4479,5.4736,5.4137,5.4736,1014500.0
2011-12-05 15:00:00,6.39,6.43,6.35,6.38,1161900.0,5.465,5.4992,5.4308,5.4565,1161900.0
2011-12-05 15:30:00,6.38,6.4,6.35,6.4,1941700.0,5.4565,5.4736,5.4308,5.4736,1941700.0
2011-12-06 09:30:00,6.39,6.41,6.3,6.37,854500.0,5.465,5.4821,5.388,5.4479,854500.0
2011-12-06 10:00:00,6.36,6.45,6.36,6.43,994600.0,5.4394,5.5163,5.4394,5.4992,994600.0
2011-12-06 10:30:00,6.44,6.45,6.37,6.38,815700.0,5.5078,5.5163,5.4479,5.4565,815700.0
2011-12-06 11:00:00,6.37,6.4,6.35,6.37,725500.0,5.4479,5.4736,5.4308,5.4479,725500.0
2011-12-06 11:30:00,6.38,6.39,6.34,6.38,673800.0,5.4565,5.465,5.4223,5.4565,673800.0
2011-12-06 12:00:00,6.37,6.39,6.36,6.38,486500.0,5.4479,5.465,5.4394,5.4565,486500.0
2011-12-06 12:30:00,6.37,6.4,6.37,6.38,1029900.0,5.4479,5.4736,5.4479,5.4565,1029900.0
2011-12-06 13:00:00,6.38,6.41,6.37,6.39,552300.0,5.4565,5.4821,5.4479,5.465,552300.0
2011-12-06 13:30:00,6.4,6.41,6.38,6.38,745500.0,5.4736,5.4821,5.4565,5.4565,745500.0
2011-12-06 14:00:00,6.39,6.42,6.37,6.4,1004200.0,5.465,5.4907,5.4479,5.4736,1004200.0
2011-12-06 14:30:00,6.4,6.56,6.4,6.52,1159400.0,5.4736,5.6104,5.4736,5.5762,1159400.0
2011-12-06 15:00:00,6.52,6.59,6.52,6.53,1002800.0,5.5762,5.6361,5.5762,5.5848,1002800.0
2011-12-06 15:30:00,6.53,6.54,6.46,6.48,1596800.0,5.5848,5.5933,5.5249,5.542,1596800.0
2011-12-07 09:30:00,6.39,6.49,6.36,6.38,1053400.0,5.465,5.5505,5.4394,5.4565,1053400.0
2011-12-07 10:00:00,6.39,6.39,6.27,6.28,647100.0,5.465,5.465,5.3624,5.3709,647100.0
2011-12-07 10:30:00,6.29,6.31,6.24,6.28,1154900.0,5.3795,5.3966,5.3367,5.3709,1154900.0
2011-12-07 11:00:00,6.28,6.32,6.24,6.29,1422700.0,5.3709,5.4052,5.3367,5.3795,1422700.0
2011-12-07 11:30:00,6.29,6.34,6.28,6.3,1069500.0,5.3795,5.4223,5.3709,5.388,1069500.0
2011-12-07 12:00:00,6.3,6.4,6.29,6.4,1008100.0,5.388,5.4736,5.3795,5.4736,1008100.0
2011-12-07 12:30:00,6.39,6.41,6.36,6.4,649600.0,5.465,5.4821,5.4394,5.4736,649600.0
2011-12-07 13:00:00,6.4,6.41,6.36,6.38,1115500.0,5.4736,5.4821,5.4394,5.4565,1115500.0
2011-12-07 13:30:00,6.38,6.39,6.34,6.36,799800.0,5.4565,5.465,5.4223,5.4394,799800.0
2011-12-07 14:00:00,6.36,6.37,6.32,6.34,764400.0,5.4394,5.4479,5.4052,5.4223,764400.0
2011-12-07 14:30:00,6.34,6.35,6.29,6.34,832500.0,5.4223,5.4308,5.3795,5.4223,832500.0
2011-12-07 15:00:00,6.34,6.41,6.33,6.4,747400.0,5.4223,5.4821,5.4137,5.4736,747400.0
2011-12-07 15:30:00,6.39,6.5,6.38,6.44,1847600.0,5.465,5.5591,5.4565,5.5078,1847600.0
2011-12-08 09:30:00,6.39,6.41,6.26,6.27,626700.0,5.465,5.4821,5.3538,5.3624,626700.0
2011-12-08 10:00:00,6.27,6.31,6.18,6.19,852400.0,5.3624,5.3966,5.2854,5.294,852400.0
2011-12-08 10:30:00,6.19,6.22,6.15,6.16,1226100.0,5.294,5.3196,5.2598,5.2683,1226100.0
2011-12-08 11:00:00,6.15,6.18,6.1,6.14,1233200.0,5.2598,5.2854,5.217,5.2512,1233200.0
2011-12-08 11:30:00,6.14,6.18,6.08,6.13,1552500.0,5.2512,5.2854,5.1999,5.2427,1552500.0
2011-12-08 12:00:00,6.13,6.18,6.09,6.16,833600.0,5.2427,5.2854,5.2084,5.2683,833600.0
2011-12-08 12:30:00,6.16,6.16,6.08,6.09,1044400.0,5.2683,5.2683,5.1999,5.2084,1044400.0
2011-12-08 13:00:00,6.09,6.13,6.04,6.13,577800.0,5.2084,5.2427,5.1657,5.2427,577800.0
2011-12-08 13:30:00,6.13,6.17,6.11,6.17,572800.0,5.2427,5.2769,5.2256,5.2769,572800.0
2011-12-08 14:00:00,6.17,6.18,6.12,6.16,482000.0,5.2769,5.2854,5.2341,5.2683,482000.0
2011-12-08 14:30:00,6.16,6.18,6.11,6.12,867500.0,5.2683,5.2854,5.2256,5.2341,867500.0
2011-12-08 15:00:00,6.12,6.18,6.1,6.16,695200.0,5.2341,5.2854,5.217,5.2683,695200.0
2011-12-08 15:30:00,6.16,6.2,6.07,6.09,2979200.0,5.2683,5.3025,5.1913,5.2084,2979200.0
2011-12-09 09:30:00,6.18,6.24,6.11,6.16,670800.0,5.2854,5.3367,5.2256,5.2683,670800.0
2011-12-09 10:00:00,6.15,6.17,6.13,6.14,1379800.0,5.2598,5.2769,5.2427,5.2512,1379800.0
2011-12-09 10:30:00,6.14,6.19,6.1,6.19,1238100.0,5.2512,5.294,5.217,5.294,1238100.0
2011-12-09 11:00:00,6.19,6.27,6.18,6.27,787200.0,5.294,5.3624,5.2854,5.3624,787200.0
2011-12-09 11:30:00,6.27,6.3,6.25,6.28,325500.0,5.3624,5.388,5.3453,5.3709,325500.0
2011-12-09 12:00:00,6.28,6.32,6.27,6.3,812600.0,5.3709,5.4052,5.3624,5.388,812600.0
2011-12-09 12:30:00,6.3,6.34,6.29,6.33,623800.0,5.388,5.4223,5.3795,5.4137,623800.0
2011-12-09 13:00:00,6.33,6.34,6.3,6.32,604300.0,5.4137,5.4223,5.388,5.4052,604300.0
2011-12-09 13:30:00,6.32,6.34,6.32,6.33,188100.0,5.4052,5.4223,5.4052,5.4137,188100.0
2011-12-09 14:00:00,6.33,6.37,6.31,6.36,341300.0,5.4137,5.4479,5.3966,5.4394,341300.0
2011-12-09 14:30:00,6.36,6.37,6.34,6.35,397400.0,5.4394,5.4479,5.4223,5.4308,397400.0
2011-12-09 15:00:00,6.35,6.35,6.3,6.32,616600.0,5.4308,5.4308,5.388,5.4052,616600.0
2011-12-09 15:30:00,6.31,6.36,6.3,6.32,1231200.0,5.3966,5.4394,5.388,5.4052,1231200.0
2011-12-12 09:30:00,6.24,6.3,6.1,6.11,630100.0,5.3367,5.388,5.217,5.2256,630100.0
2011-12-12 10:00:00,6.12,6.15,6.07,6.1,421600.0,5.2341,5.2598,5.1913,5.217,421600.0
2011-12-12 10:30:00,6.1,6.23,6.07,6.23,861800.0,5.217,5.3282,5.1913,5.3282,861800.0
2011-12-12 11:00:00,6.23,6.24,6.16,6.2,1151000.0,5.3282,5.3367,5.2683,5.3025,1151000.0
2011-12-12 11:30:00,6.2,6.2,6.11,6.14,321100.0,5.3025,5.3025,5.2256,5.2512,321100.0
2011-12-12 12:00:00,6.14,6.15,6.11,6.15,476700.0,5.2512,5.2598,5.2256,5.2598,476700.0
2011-12-12 12:30:00,6.15,6.2,6.14,6.18,262000.0,5.2598,5.3025,5.2512,5.2854,262000.0
2011-12-12 13:00:00,6.19,6.2,6.15,6.19,481800.0,5.294,5.3025,5.2598,5.294,481800.0
2011-12-12 13:30:00,6.19,6.24,6.18,6.21,566800.0,5.294,5.3367,5.2854,5.3111,566800.0
2011-12-12 14:00:00,6.22,6.25,6.2,6.24,307100.0,5.3196,5.3453,5.3025,5.3367,307100.0
2011-12-12 14:30:00,6.23,6.24,6.2,6.23,548300.0,5.3282,5.3367,5.3025,5.3282,548300.0
2011-12-12 15:00:00,6.23,6.25,6.19,6.25,570800.0,5.3282,5.3453,5.294,5.3453,570800.0
2011-12-12 15:30:00,6.24,6.27,6.19,6.22,1765400.0,5.3367,5.3624,5.294,5.3196,1765400.0
2011-12-13 09:30:00,6.25,6.34,6.22,6.22,311800.0,5.3453,5.4223,5.3196,5.3196,311800.0
2011-12-13 10:00:00,6.23,6.28,6.15,6.16,319100.0,5.3282,5.3709,5.2598,5.2683,319100.0
2011-12-13 10:30:00,6.16,6.17,6.06,6.09,507400.0,5.2683,5.2769,5.1828,5.2084,507400.0
2011-12-13 11:00:00,6.09,6.13,6.05,6.12,418300.0,5.2084,5.2427,5.1742,5.2341,418300.0
2011-12-13 11:30:00,6.11,6.16,6.1,6.14,276100.0,5.2256,5.2683,5.217,5.2512,276100.0
2011-12-13 12:00:00,6.15,6.16,6.11,6.12,138200.0,5.2598,5.2683,5.2256,5.2341,138200.0
2011-12-13 12:30:00,6.13,6.14,6.1,6.12,142700.0,5.2427,5.2512,5.217,5.2341,142700.0
2011-12-13 13:00:00,6.13,6.14,6.09,6.12,283200.0,5.2427,5.2512,5.2084,5.2341,283200.0
2011-12-13 13:30:00,6.12,6.13,6.1,6.11,203500.0,5.2341,5.2427,5.217,5.2256,203500.0
2011-12-13 14:00:00,6.11,6.15,6.06,6.11,526500.0,5.2256,5.2598,5.1828,5.2256,526500.0
2011-12-13 14:30:00,6.1,6.11,5.99,6.02,894300.0,5.217,5.2256,5.1229,5.1486,894300.0
2011-12-13 15:00:00,6.02,6.05,5.94,5.96,1227100.0,5.1486,5.1742,5.0802,5.0973,1227100.0
2011-12-13 15:30:00,5.96,6.0,5.9,5.95,2583700.0,5.0973,5.1315,5.046,5.0887,2583700.0
2011-12-14 09:30:00,5.92,5.94,5.73,5.79,1245600.0,5.0631,5.0802,4.9006,4.9519,1245600.0
2011-12-14 10:00:00,5.79,5.89,5.76,5.89,628000.0,4.9519,5.0374,4.9262,5.0374,628000.0
2011-12-14 10:30:00,5.88,5.89,5.76,5.77,700300.0,5.0288,5.0374,4.9262,4.9348,700300.0
2011-12-14 11:00:00,5.76,5.81,5.76,5.77,485100.0,4.9262,4.969,4.9262,4.9348,485100.0
2011-12-14 11:30:00,5.76,5.78,5.71,5.71,1170800.0,4.9262,4.9433,4.8835,4.8835,1170800.0
2011-12-14 12:00:00,5.71,5.74,5.71,5.72,355900.0,4.8835,4.9091,4.8835,4.892,355900.0
2011-12-14 12:30:00,5.73,5.75,5.71,5.72,756100.0,4.9006,4.9177,4.8835,4.892,756100.0
2011-12-14 13:00:00,5.72,5.78,5.72,5.76,876600.0,4.892,4.9433,4.892,4.9262,876600.0
2011-12-14 13:30:00,5.77,5.78,5.68,5.69,1087700.0,4.9348,4.9433,4.8578,4.8663,1087700.0
2011-12-14 14:00:00,5.69,5.72,5.68,5.71,716200.0,4.8663,4.892,4.8578,4.8835,716200.0
2011-12-14 14:30:00,5.71,5.72,5.64,5.66,1141900.0,4.8835,4.892,4.8236,4.8407,1141900.0
2011-12-14 15:00:00,5.65,5.7,5.64,5.66,1354500.0,4.8321,4.8749,4.8236,4.8407,1354500.0
2011-12-14 15:30:00,5.66,5.69,5.6,5.6,2920200.0,4.8407,4.8663,4.7894,4.7894,2920200.0
2011-12-15 09:30:00,5.69,5.79,5.69,5.75,594000.0,4.8663,4.9519,4.8663,4.9177,594000.0
2011-12-15 10:00:00,5.76,5.81,5.7,5.81,796800.0,4.9262,4.969,4.8749,4.969,796800.0
2011-12-15 10:30:00,5.81,5.82,5.72,5.74,912700.0,4.969,4.9775,4.892,4.9091,912700.0
2011-12-15 11:00:00,5.74,5.8,5.73,5.79,573100.0,4.9091,4.9604,4.9006,4.9519,573100.0
2011-12-15 11:30:00,5.79,5.84,5.76,5.78,682400.0,4.9519,4.9946,4.9262,4.9433,682400.0
2011-12-15 12:00:00,5.78,5.81,5.77,5.79,531700.0,4.9433,4.969,4.9348,4.9519,531700.0
2011-12-15 12:30:00,5.79,5.8,5.77,5.79,461200.0,4.9519,4.9604,4.9348,4.9519,461200.0
2011-12-15 13:00:00,5.79,5.79,5.77,5.78,638200.0,4.9519,4.9519,4.9348,4.9433,638200.0
2011-12-15 13:30:00,5.79,5.79,5.75,5.78,667300.0,4.9519,4.9519,4.9177,4.9433,667300.0
2011-12-15 14:00:00,5.78,5.79,5.76,5.78,648500.0,4.9433,4.9519,4.9262,4.9433,648500.0
2011-12-15 14:30:00,5.77,5.79,5.76,5.78,416200.0,4.9348,4.9519,4.9262,4.9433,416200.0
2011-12-15 15:00:00,5.77,5.78,5.75,5.76,1365200.0,4.9348,4.9433,4.9177,4.9262,1365200.0
2011-12-15 15:30:00,5.76,5.77,5.72,5.74,1758100.0,4.9262,4.9348,4.892,4.9091,1758100.0
2011-12-16 09:30:00,5.8,5.95,5.79,5.93,1147400.0,4.9604,5.0887,4.9519,5.0716,1147400.0
2011-12-16 10:00:00,5.93,5.96,5.85,5.85,783700.0,5.0716,5.0973,5.0032,5.0032,783700.0
2011-12-16 10:30:00,5.85,5.87,5.81,5.82,508400.0,5.0032,5.0203,4.969,4.9775,508400.0
2011-12-16 11:00:00,5.81,5.84,5.81,5.82,220200.0,4.969,4.9946,4.969,4.9775,220200.0
2011-12-16 11:30:00,5.83,5.83,5.8,5.81,431000.0,4.9861,4.9861,4.9604,4.969,431000.0
2011-12-16 12:00:00,5.81,5.81,5.76,5.78,359100.0,4.969,4.969,4.9262,4.9433,359100.0
2011-12-16 12:30:00,5.78,5.81,5.76,5.8,489700.0,4.9433,4.969,4.9262,4.9604,489700.0
2011-12-16 13:00:00,5.79,5.82,5.79,5.81,203500.0,4.9519,4.9775,4.9519,4.969,203500.0
2011-12-16 13:30:00,5.81,5.82,5.78,5.78,225800.0,4.969,4.9775,4.9433,4.9433,225800.0
2011-12-16 14:00:00,5.78,5.79,5.73,5.73,313000.0,4.9433,4.9519,4.9006,4.9006,313000.0
2011-12-16 14:30:00,5.73,5.78,5.73,5.78,354100.0,4.9006,4.9433,4.9006,4.9433,354100.0
2011-12-16 15:00:00,5.78,5.79,5.74,5.75,445400.0,4.9433,4.9519,4.9091,4.9177,445400.0
2011-12-16 15:30:00,5.75,5.77,5.74,5.76,1364200.0,4.9177,4.9348,4.9091,4.9262,1364200.0
2011-12-19 09:30:00,5.82,5.88,5.7,5.71,406100.0,4.9775,5.0288,4.8749,4.8835,406100.0
2011-12-19 10:00:00,5.72,5.78,5.71,5.78,510000.0,4.892,4.9433,4.8835,4.9433,510000.0
2011-12-19 10:30:00,5.78,5.86,5.65,5.67,1102400.0,4.9433,5.0117,4.8321,4.8492,1102400.0
2011-12-19 11:00:00,5.67,5.69,5.6,5.65,1377000.0,4.8492,4.8663,4.7894,4.8321,1377000.0
2011-12-19 11:30:00,5.66,5.67,5.61,5.63,450800.0,4.8407,4.8492,4.7979,4.815,450800.0
2011-12-19 12:00:00,5.63,5.67,5.62,5.67,186600.0,4.815,4.8492,4.8065,4.8492,186600.0
2011-12-19 12:30:00,5.67,5.67,5.65,5.66,317300.0,4.8492,4.8492,4.8321,4.8407,317300.0
2011-12-19 13:00:00,5.67,5.69,5.64,5.64,194200.0,4.8492,4.8663,4.8236,4.8236,194200.0
2011-12-19 13:30:00,5.64,5.7,5.63,5.68,409000.0,4.8236,4.8749,4.815,4.8578,409000.0
2011-12-19 14:00:00,5.68,5.69,5.64,5.66,265300.0,4.8578,4.8663,4.8236,4.8407,265300.0
2011-12-19 14:30:00,5.66,5.66,5.63,5.64,333300.0,4.8407,4.8407,4.815,4.8236,333300.0
2011-12-19 15:00:00,5.64,5.64,5.54,5.57,626000.0,4.8236,4.8236,4.7381,4.7637,626000.0
2011-12-19 15:30:00,5.57,5.59,5.56,5.58,1072000.0,4.7637,4.7808,4.7552,4.7723,1072000.0
2011-12-20 09:30:00,5.78,5.95,5.78,5.93,1101500.0,4.9433,5.0887,4.9433,5.0716,1101500.0
2011-12-20 10:00:00,5.92,6.05,5.87,6.05,1258600.0,5.0631,5.1742,5.0203,5.1742,1258600.0
2011-12-20 10:30:00,6.05,6.05,5.97,6.0,877500.0,5.1742,5.1742,5.1058,5.1315,877500.0
2011-12-20 11:00:00,6.01,6.06,6.0,6.01,593100.0,5.14,5.1828,5.1315,5.14,593100.0
2011-12-20 11:30:00,6.02,6.1,6.01,6.07,1172700.0,5.1486,5.217,5.14,5.1913,1172700.0
2011-12-20 12:00:00,6.06,6.07,6.03,6.07,582500.0,5.1828,5.1913,5.1571,5.1913,582500.0
2011-12-20 12:30:00,6.06,6.07,6.06,6.07,207300.0,5.1828,5.1913,5.1828,5.1913,207300.0
2011-12-20 13:00:00,6.06,6.1,6.06,6.06,406900.0,5.1828,5.217,5.1828,5.1828,406900.0
2011-12-20 13:30:00,6.07,6.1,6.06,6.09,264800.0,5.1913,5.217,5.1828,5.2084,264800.0
2011-12-20 14:00:00,6.09,6.11,6.06,6.1,489200.0,5.2084,5.2256,5.1828,5.217,489200.0
2011-12-20 14:30:00,6.11,6.15,6.1,6.12,444100.0,5.2256,5.2598,5.217,5.2341,444100.0
2011-12-20 15:00:00,6.12,6.15,6.12,6.14,586100.0,5.2341,5.2598,5.2341,5.2512,586100.0
2011-12-20 15:30:00,6.14,6.19,6.12,6.15,2460100.0,5.2512,5.294,5.2341,5.2598,2460100.0
2011-12-21 09:30:00,6.13,6.2,6.05,6.11,722700.0,5.2427,5.3025,5.1742,5.2256,722700.0
2011-12-21 10:00:00,6.11,6.24,6.06,6.19,1080800.0,5.2256,5.3367,5.1828,5.294,1080800.0
2011-12-21 10:30:00,6.19,6.2,6.14,6.16,698300.0,5.294,5.3025,5.2512,5.2683,698300.0
2011-12-21 11:00:00,6.16,6.16,6.12,6.12,516100.0,5.2683,5.2683,5.2341,5.2341,516100.0
2011-12-21 11:30:00,6.12,6.15,6.1,6.14,172100.0,5.2341,5.2598,5.217,5.2512,172100.0
2011-12-21 12:00:00,6.14,6.16,6.07,6.08,282600.0,5.2512,5.2683,5.1913,5.1999,282600.0
2011-12-21 12:30:00,6.08,6.15,6.08,6.15,255000.0,5.1999,5.2598,5.1999,5.2598,255000.0
2011-12-21 13:00:00,6.15,6.2,6.14,6.15,335900.0,5.2598,5.3025,5.2512,5.2598,335900.0
2011-12-21 13:30:00,6.16,6.22,6.14,6.2,405500.0,5.2683,5.3196,5.2512,5.3025,405500.0
2011-12-21 14:00:00,6.19,6.23,6.18,6.21,531000.0,5.294,5.3282,5.2854,5.3111,531000.0
2011-12-21 14:30:00,6.21,6.27,6.2,6.25,312100.0,5.3111,5.3624,5.3025,5.3453,312100.0
2011-12-21 15:00:00,6.24,6.3,6.23,6.27,842800.0,5.3367,5.388,5.3282,5.3624,842800.0
2011-12-21 15:30:00,6.27,6.35,6.26,6.31,2490200.0,5.3624,5.4308,5.3538,5.3966,2490200.0
2011-12-22 09:30:00,6.31,6.39,6.26,6.36,768800.0,5.3966,5.465,5.3538,5.4394,768800.0
2011-12-22 10:00:00,6.36,6.38,6.34,6.36,646500.0,5.4394,5.4565,5.4223,5.4394,646500.0
2011-12-22 10:30:00,6.36,6.36,6.27,6.29,631800.0,5.4394,5.4394,5.3624,5.3795,631800.0
2011-12-22 11:00:00,6.29,6.31,6.27,6.28,497000.0,5.3795,5.3966,5.3624,5.3709,497000.0
2011-12-22 11:30:00,6.28,6.3,6.27,6.29,587500.0,5.3709,5.388,5.3624,5.3795,587500.0
2011-12-22 12:00:00,6.29,6.31,6.27,6.28,338100.0,5.3795,5.3966,5.3624,5.3709,338100.0
2011-12-22 12:30:00,6.28,6.34,6.28,6.29,795500.0,5.3709,5.4223,5.3709,5.3795,795500.0
2011-12-22 13:00:00,6.29,6.29,6.25,6.27,428600.0,5.3795,5.3795,5.3453,5.3624,428600.0
2011-12-22 13:30:00,6.27,6.29,6.26,6.28,381300.0,5.3624,5.3795,5.3538,5.3709,381300.0
2011-12-22 14:00:00,6.28,6.29,6.26,6.27,199100.0,5.3709,5.3795,5.3538,5.3624,199100.0
2011-12-22 14:30:00,6.27,6.27,6.22,6.22,641000.0,5.3624,5.3624,5.3196,5.3196,641000.0
2011-12-22 15:00:00,6.23,6.24,6.22,6.23,454100.0,5.3282,5.3367,5.3196,5.3282,454100.0
2011-12-22 15:30:00,6.23,6.23,6.18,6.2,1124600.0,5.3282,5.3282,5.2854,5.3025,1124600.0
2011-12-23 09:30:00,6.25,6.3,6.18,6.19,565600.0,5.3453,5.388,5.2854,5.294,565600.0
2011-12-23 10:00:00,6.19,6.2,6.06,6.1,431500.0,5.294,5.3025,5.1828,5.217,431500.0
2011-12-23 10:30:00,6.1,6.12,6.09,6.09,158100.0,5.217,5.2341,5.2084,5.2084,158100.0
2011-12-23 11:00:00,6.1,6.13,6.1,6.13,194100.0,5.217,5.2427,5.217,5.2427,194100.0
2011-12-23 11:30:00,6.13,6.13,6.1,6.12,189600.0,5.2427,5.2427,5.217,5.2341,189600.0
2011-12-23 12:00:00,6.12,6.14,6.12,6.13,124800.0,5.2341,5.2512,5.2341,5.2427,124800.0
2011-12-23 12:30:00,6.13,6.14,6.12,6.13,178400.0,5.2427,5.2512,5.2341,5.2427,178400.0
2011-12-23 13:00:00,6.12,6.13,6.08,6.08,183400.0,5.2341,5.2427,5.1999,5.1999,183400.0
2011-12-23 13:30:00,6.08,6.09,6.06,6.06,391200.0,5.1999,5.2084,5.1828,5.1828,391200.0
2011-12-23 14:00:00,6.07,6.07,6.05,6.06,297100.0,5.1913,5.1913,5.1742,5.1828,297100.0
2011-12-23 14:30:00,6.06,6.07,6.05,6.06,253800.0,5.1828,5.1913,5.1742,5.1828,253800.0
2011-12-23 15:00:00,6.06,6.06,6.04,6.04,247700.0,5.1828,5.1828,5.1657,5.1657,247700.0
2011-12-23 15:30:00,6.04,6.08,6.04,6.07,921000.0,5.1657,5.1999,5.1657,5.1913,921000.0
2011-12-27 09:30:00,6.09,6.09,5.98,6.05,353200.0,5.2084,5.2084,5.1144,5.1742,353200.0
2011-12-27 10:00:00,6.05,6.1,6.04,6.1,343400.0,5.1742,5.217,5.1657,5.217,343400.0
2011-12-27 10:30:00,6.09,6.12,6.05,6.06,199500.0,5.2084,5.2341,5.1742,5.1828,199500.0
2011-12-27 11:00:00,6.07,6.1,6.06,6.09,163000.0,5.1913,5.217,5.1828,5.2084,163000.0
2011-12-27 11:30:00,6.09,6.11,6.08,6.1,269600.0,5.2084,5.2256,5.1999,5.217,269600.0
2011-12-27 12:00:00,6.1,6.11,6.1,6.11,38700.0,5.217,5.2256,5.217,5.2256,38700.0
2011-12-27 12:30:00,6.1,6.11,6.1,6.11,41400.0,5.217,5.2256,5.217,5.2256,41400.0
2011-12-27 13:00:00,6.1,6.11,6.1,6.11,75800.0,5.217,5.2256,5.217,5.2256,75800.0
2011-12-27 13:30:00,6.11,6.11,6.1,6.11,68800.0,5.2256,5.2256,5.217,5.2256,68800.0
2011-12-27 14:00:00,6.11,6.12,6.09,6.11,470000.0,5.2256,5.2341,5.2084,5.2256,470000.0
2011-12-27 14:30:00,6.1,6.11,6.08,6.08,188400.0,5.217,5.2256,5.1999,5.1999,188400.0
2011-12-27 15:00:00,6.09,6.09,6.06,6.07,343000.0,5.2084,5.2084,5.1828,5.1913,343000.0
2011-12-27 15:30:00,6.07,6.08,6.05,6.07,612600.0,5.1913,5.1999,5.1742,5.1913,612600.0
2011-12-28 09:30:00,6.02,6.06,5.98,6.0,352100.0,5.1486,5.1828,5.1144,5.1315,352100.0
2011-12-28 10:00:00,6.0,6.01,5.95,5.96,387900.0,5.1315,5.14,5.0887,5.0973,387900.0
2011-12-28 10:30:00,5.96,5.97,5.94,5.97,450800.0,5.0973,5.1058,5.0802,5.1058,450800.0
2011-12-28 11:00:00,5.96,5.96,5.9,5.9,371200.0,5.0973,5.0973,5.046,5.046,371200.0
2011-12-28 11:30:00,5.9,5.92,5.88,5.92,433600.0,5.046,5.0631,5.0288,5.0631,433600.0
2011-12-28 12:00:00,5.91,5.93,5.91,5.93,110400.0,5.0545,5.0716,5.0545,5.0716,110400.0
2011-12-28 12:30:00,5.92,5.93,5.9,5.91,82900.0,5.0631,5.0716,5.046,5.0545,82900.0
2011-12-28 13:00:00,5.91,5.95,5.9,5.94,134000.0,5.0545,5.0887,5.046,5.0802,134000.0
2011-12-28 13:30:00,5.93,6.0,5.93,5.97,225800.0,5.0716,5.1315,5.0716,5.1058,225800.0
2011-12-28 14:00:00,5.98,5.98,5.92,5.93,205800.0,5.1144,5.1144,5.0631,5.0716,205800.0
2011-12-28 14:30:00,5.94,5.94,5.91,5.94,181800.0,5.0802,5.0802,5.0545,5.0802,181800.0
2011-12-28 15:00:00,5.94,5.95,5.91,5.94,541300.0,5.0802,5.0887,5.0545,5.0802,541300.0
2011-12-28 15:30:00,5.93,5.95,5.92,5.94,798600.0,5.0716,5.0887,5.0631,5.0802,798600.0
2011-12-29 09:30:00,5.99,6.11,5.96,6.08,350400.0,5.1229,5.2256,5.0973,5.1999,350400.0
2011-12-29 10:00:00,6.09,6.23,6.08,6.2,705300.0,5.2084,5.3282,5.1999,5.3025,705300.0
2011-12-29 10:30:00,6.2,6.27,6.2,6.22,924200.0,5.3025,5.3624,5.3025,5.3196,924200.0
2011-12-29 11:00:00,6.21,6.25,6.21,6.25,324200.0,5.3111,5.3453,5.3111,5.3453,324200.0
2011-12-29 11:30:00,6.25,6.25,6.21,6.22,359000.0,5.3453,5.3453,5.3111,5.3196,359000.0
2011-12-29 12:00:00,6.22,6.23,6.2,6.22,292300.0,5.3196,5.3282,5.3025,5.3196,292300.0
2011-12-29 12:30:00,6.21,6.24,6.2,6.24,171800.0,5.3111,5.3367,5.3025,5.3367,171800.0
2011-12-29 13:00:00,6.24,6.25,6.2,6.21,350000.0,5.3367,5.3453,5.3025,5.3111,350000.0
2011-12-29 13:30:00,6.21,6.23,6.2,6.21,306500.0,5.3111,5.3282,5.3025,5.3111,306500.0
2011-12-29 14:00:00,6.21,6.24,6.2,6.24,334100.0,5.3111,5.3367,5.3025,5.3367,334100.0
2011-12-29 14:30:00,6.24,6.26,6.23,6.25,308000.0,5.3367,5.3538,5.3282,5.3453,308000.0
2011-12-29 15:00:00,6.25,6.29,6.24,6.28,252700.0,5.3453,5.3795,5.3367,5.3709,252700.0
2011-12-29 15:30:00,6.28,6.33,6.26,6.31,1213400.0,5.3709,5.4137,5.3538,5.3966,1213400.0
2011-12-30 09:30:00,6.29,6.37,6.27,6.29,350300.0,5.3795,5.4479,5.3624,5.3795,350300.0
2011-12-30 10:00:00,6.29,6.35,6.28,6.35,321900.0,5.3795,5.4308,5.3709,5.4308,321900.0
2011-12-30 10:30:00,6.35,6.4,6.34,6.36,624500.0,5.4308,5.4736,5.4223,5.4394,624500.0
2011-12-30 11:00:00,6.36,6.42,6.36,6.41,375300.0,5.4394,5.4907,5.4394,5.4821,375300.0
2011-12-30 11:30:00,6.4,6.43,6.39,6.4,284700.0,5.4736,5.4992,5.465,5.4736,284700.0
2011-12-30 12:00:00,6.4,6.4,6.35,6.37,188900.0,5.4736,5.4736,5.4308,5.4479,188900.0
2011-12-30 12:30:00,6.37,6.39,6.36,6.37,211700.0,5.4479,5.465,5.4394,5.4479,211700.0
2011-12-30 13:00:00,6.37,6.38,6.36,6.37,279100.0,5.4479,5.4565,5.4394,5.4479,279100.0
2011-12-30 13:30:00,6.36,6.38,6.35,6.36,270500.0,5.4394,5.4565,5.4308,5.4394,270500.0
2011-12-30 14:00:00,6.36,6.37,6.31,6.31,402400.0,5.4394,5.4479,5.3966,5.3966,402400.0
2011-12-30 14:30:00,6.31,6.33,6.27,6.28,634800.0,5.3966,5.4137,5.3624,5.3709,634800.0
2011-12-30 15:00:00,6.29,6.34,6.28,6.34,243300.0,5.3795,5.4223,5.3709,5.4223,243300.0
2011-12-30 15:30:00,6.34,6.38,6.29,6.3,1254300.0,5.4223,5.4565,5.3795,5.388,1254300.0
2012-01-03 09:30:00,6.47,6.57,6.45,6.52,608000.0,5.5334,5.619,5.5163,5.5762,608000.0
2012-01-03 10:00:00,6.51,6.69,6.5,6.69,1364000.0,5.5677,5.7216,5.5591,5.7216,1364000.0
2012-01-03 10:30:00,6.69,6.75,6.68,6.7,803900.0,5.7216,5.7729,5.713,5.7301,803900.0
2012-01-03 11:00:00,6.71,6.73,6.66,6.7,775600.0,5.7387,5.7558,5.6959,5.7301,775600.0
2012-01-03 11:30:00,6.7,6.7,6.61,6.63,730500.0,5.7301,5.7301,5.6532,5.6703,730500.0
2012-01-03 12:00:00,6.63,6.63,6.58,6.62,459500.0,5.6703,5.6703,5.6275,5.6617,459500.0
2012-01-03 12:30:00,6.61,6.62,6.53,6.55,643600.0,5.6532,5.6617,5.5848,5.6019,643600.0
2012-01-03 13:00:00,6.56,6.57,6.55,6.56,359600.0,5.6104,5.619,5.6019,5.6104,359600.0
2012-01-03 13:30:00,6.56,6.56,6.48,6.49,698900.0,5.6104,5.6104,5.542,5.5505,698900.0
2012-01-03 14:00:00,6.49,6.51,6.48,6.5,367100.0,5.5505,5.5677,5.542,5.5591,367100.0
2012-01-03 14:30:00,6.5,6.52,6.48,6.51,538400.0,5.5591,5.5762,5.542,5.5677,538400.0
2012-01-03 15:00:00,6.5,6.54,6.49,6.52,761400.0,5.5591,5.5933,5.5505,5.5762,761400.0
2012-01-03 15:30:00,6.52,6.54,6.48,6.51,1553000.0,5.5762,5.5933,5.542,5.5677,1553000.0
2012-01-04 09:30:00,6.48,6.5,6.4,6.42,707200.0,5.542,5.5591,5.4736,5.4907,707200.0
2012-01-04 10:00:00,6.42,6.42,6.37,6.41,917000.0,5.4907,5.4907,5.4479,5.4821,917000.0
2012-01-04 10:30:00,6.41,6.44,6.37,6.44,899400.0,5.4821,5.5078,5.4479,5.5078,899400.0
2012-01-04 11:00:00,6.44,6.48,6.42,6.43,1022200.0,5.5078,5.542,5.4907,5.4992,1022200.0
2012-01-04 11:30:00,6.43,6.46,6.42,6.46,832500.0,5.4992,5.5249,5.4907,5.5249,832500.0
2012-01-04 12:00:00,6.46,6.54,6.46,6.53,704600.0,5.5249,5.5933,5.5249,5.5848,704600.0
2012-01-04 12:30:00,6.53,6.55,6.52,6.54,358100.0,5.5848,5.6019,5.5762,5.5933,358100.0
2012-01-04 13:00:00,6.54,6.54,6.52,6.54,272500.0,5.5933,5.5933,5.5762,5.5933,272500.0
2012-01-04 13:30:00,6.54,6.56,6.5,6.55,764600.0,5.5933,5.6104,5.5591,5.6019,764600.0
2012-01-04 14:00:00,6.55,6.55,6.47,6.48,690800.0,5.6019,5.6019,5.5334,5.542,690800.0
2012-01-04 14:30:00,6.47,6.53,6.47,6.53,646900.0,5.5334,5.5848,5.5334,5.5848,646900.0
2012-01-04 15:00:00,6.52,6.55,6.51,6.54,392400.0,5.5762,5.6019,5.5677,5.5933,392400.0
2012-01-04 15:30:00,6.54,6.58,6.53,6.54,1004300.0,5.5933,5.6275,5.5848,5.5933,1004300.0
2012-01-05 09:30:00,6.5,6.54,6.45,6.53,483900.0,5.5591,5.5933,5.5163,5.5848,483900.0
2012-01-05 10:00:00,6.53,6.67,6.49,6.67,698300.0,5.5848,5.7045,5.5505,5.7045,698300.0
2012-01-05 10:30:00,6.67,6.69,6.57,6.62,866000.0,5.7045,5.7216,5.619,5.6617,866000.0
2012-01-05 11:00:00,6.62,6.68,6.6,6.68,539500.0,5.6617,5.713,5.6446,5.713,539500.0
2012-01-05 11:30:00,6.68,6.75,6.68,6.74,807400.0,5.713,5.7729,5.713,5.7644,807400.0
2012-01-05 12:00:00,6.73,6.8,6.72,6.79,623100.0,5.7558,5.8157,5.7473,5.8071,623100.0
2012-01-05 12:30:00,6.79,6.88,6.78,6.88,817300.0,5.8071,5.8841,5.7986,5.8841,817300.0
2012-01-05 13:00:00,6.87,6.95,6.87,6.93,1305400.0,5.8755,5.944,5.8755,5.9269,1305400.0
2012-01-05 13:30:00,6.93,6.97,6.9,6.96,778900.0,5.9269,5.9611,5.9012,5.9525,778900.0
2012-01-05 14:00:00,6.95,6.98,6.9,6.93,1202800.0,5.944,5.9696,5.9012,5.9269,1202800.0
2012-01-05 14:30:00,6.93,6.97,6.92,6.96,786800.0,5.9269,5.9611,5.9183,5.9525,786800.0
2012-01-05 15:00:00,6.96,7.05,6.95,7.0,1603700.0,5.9525,6.0295,5.944,5.9867,1603700.0
2012-01-05 15:30:00,7.0,7.08,6.97,7.05,3622500.0,5.9867,6.0551,5.9611,6.0295,3622500.0
2012-01-06 09:30:00,7.07,7.1,7.01,7.05,1428300.0,6.0466,6.0722,5.9953,6.0295,1428300.0
2012-01-06 10:00:00,7.05,7.16,7.03,7.11,946600.0,6.0295,6.1236,6.0124,6.0808,946600.0
2012-01-06 10:30:00,7.12,7.26,7.09,7.22,1509500.0,6.0894,6.2091,6.0637,6.1749,1509500.0
2012-01-06 11:00:00,7.23,7.27,7.18,7.19,795500.0,6.1834,6.2176,6.1407,6.1492,795500.0
2012-01-06 11:30:00,7.18,7.28,7.18,7.24,638400.0,6.1407,6.2262,6.1407,6.192,638400.0
2012-01-06 12:00:00,7.24,7.24,7.15,7.15,717900.0,6.192,6.192,6.115,6.115,717900.0
2012-01-06 12:30:00,7.16,7.17,7.07,7.16,969000.0,6.1236,6.1321,6.0466,6.1236,969000.0
2012-01-06 13:00:00,7.16,7.19,7.12,7.14,775900.0,6.1236,6.1492,6.0894,6.1065,775900.0
2012-01-06 13:30:00,7.14,7.18,7.1,7.15,750700.0,6.1065,6.1407,6.0722,6.115,750700.0
2012-01-06 14:00:00,7.15,7.16,7.13,7.14,595700.0,6.115,6.1236,6.0979,6.1065,595700.0
2012-01-06 14:30:00,7.14,7.16,7.11,7.11,508300.0,6.1065,6.1236,6.0808,6.0808,508300.0
2012-01-06 15:00:00,7.11,7.15,7.11,7.12,929600.0,6.0808,6.115,6.0808,6.0894,929600.0
2012-01-06 15:30:00,7.12,7.14,7.09,7.12,2568300.0,6.0894,6.1065,6.0637,6.0894,2568300.0
2012-01-09 09:30:00,7.15,7.22,7.1,7.14,850300.0,6.115,6.1749,6.0722,6.1065,850300.0
2012-01-09 10:00:00,7.15,7.3,7.13,7.26,907600.0,6.115,6.2433,6.0979,6.2091,907600.0
2012-01-09 10:30:00,7.26,7.28,7.16,7.18,691300.0,6.2091,6.2262,6.1236,6.1407,691300.0
2012-01-09 11:00:00,7.18,7.19,7.07,7.08,571300.0,6.1407,6.1492,6.0466,6.0551,571300.0
2012-01-09 11:30:00,7.08,7.13,7.03,7.13,571700.0,6.0551,6.0979,6.0124,6.0979,571700.0
2012-01-09 12:00:00,7.13,7.16,7.1,7.16,226700.0,6.0979,6.1236,6.0722,6.1236,226700.0
2012-01-09 12:30:00,7.16,7.19,7.14,7.15,278600.0,6.1236,6.1492,6.1065,6.115,278600.0
2012-01-09 13:00:00,7.16,7.17,7.14,7.15,411000.0,6.1236,6.1321,6.1065,6.115,411000.0
2012-01-09 13:30:00,7.15,7.2,7.14,7.2,275700.0,6.115,6.1578,6.1065,6.1578,275700.0
2012-01-09 14:00:00,7.2,7.28,7.2,7.24,584500.0,6.1578,6.2262,6.1578,6.192,584500.0
2012-01-09 14:30:00,7.25,7.28,7.24,7.25,443000.0,6.2005,6.2262,6.192,6.2005,443000.0
2012-01-09 15:00:00,7.25,7.28,7.23,7.23,657600.0,6.2005,6.2262,6.1834,6.1834,657600.0
2012-01-09 15:30:00,7.24,7.25,7.23,7.25,1528500.0,6.192,6.2005,6.1834,6.2005,1528500.0
2012-01-10 09:30:00,7.4,7.59,7.36,7.57,1958300.0,6.3288,6.4913,6.2946,6.4742,1958300.0
2012-01-10 10:00:00,7.57,7.6,7.52,7.54,1111700.0,6.4742,6.4999,6.4314,6.4486,1111700.0
2012-01-10 10:30:00,7.55,7.57,7.49,7.5,674100.0,6.4571,6.4742,6.4058,6.4143,674100.0
2012-01-10 11:00:00,7.5,7.53,7.46,7.5,1141800.0,6.4143,6.44,6.3801,6.4143,1141800.0
2012-01-10 11:30:00,7.5,7.51,7.48,7.5,401000.0,6.4143,6.4229,6.3972,6.4143,401000.0
2012-01-10 12:00:00,7.5,7.5,7.37,7.41,1033600.0,6.4143,6.4143,6.3032,6.3374,1033600.0
2012-01-10 12:30:00,7.42,7.47,7.41,7.46,523700.0,6.3459,6.3887,6.3374,6.3801,523700.0
2012-01-10 13:00:00,7.46,7.46,7.41,7.44,330500.0,6.3801,6.3801,6.3374,6.363,330500.0
2012-01-10 13:30:00,7.44,7.44,7.4,7.4,603100.0,6.363,6.363,6.3288,6.3288,603100.0
2012-01-10 14:00:00,7.41,7.41,7.39,7.39,263300.0,6.3374,6.3374,6.3203,6.3203,263300.0
2012-01-10 14:30:00,7.4,7.42,7.36,7.42,633000.0,6.3288,6.3459,6.2946,6.3459,633000.0
2012-01-10 15:00:00,7.42,7.43,7.33,7.33,1233700.0,6.3459,6.3545,6.269,6.269,1233700.0
2012-01-10 15:30:00,7.34,7.36,7.28,7.35,2010600.0,6.2775,6.2946,6.2262,6.2861,2010600.0
2012-01-11 09:30:00,7.36,7.72,7.35,7.56,2545300.0,6.2946,6.6025,6.2861,6.4657,2545300.0
2012-01-11 10:00:00,7.56,7.63,7.5,7.63,1407200.0,6.4657,6.5255,6.4143,6.5255,1407200.0
2012-01-11 10:30:00,7.63,7.69,7.48,7.49,2026600.0,6.5255,6.5768,6.3972,6.4058,2026600.0
2012-01-11 11:00:00,7.49,7.56,7.46,7.52,2063800.0,6.4058,6.4657,6.3801,6.4314,2063800.0
2012-01-11 11:30:00,7.52,7.63,7.52,7.62,2790800.0,6.4314,6.5255,6.4314,6.517,2790800.0
2012-01-11 12:00:00,7.62,7.7,7.6,7.7,1364000.0,6.517,6.5854,6.4999,6.5854,1364000.0
2012-01-11 12:30:00,7.7,7.7,7.67,7.68,652500.0,6.5854,6.5854,6.5597,6.5683,652500.0
2012-01-11 13:00:00,7.68,7.72,7.67,7.72,1202100.0,6.5683,6.6025,6.5597,6.6025,1202100.0
2012-01-11 13:30:00,7.71,7.74,7.69,7.71,633400.0,6.5939,6.6196,6.5768,6.5939,633400.0
2012-01-11 14:00:00,7.7,7.73,7.59,7.64,1274400.0,6.5854,6.6111,6.4913,6.5341,1274400.0
2012-01-11 14:30:00,7.63,7.67,7.61,7.62,846100.0,6.5255,6.5597,6.5084,6.517,846100.0
2012-01-11 15:00:00,7.61,7.74,7.61,7.73,707900.0,6.5084,6.6196,6.5084,6.6111,707900.0
2012-01-11 15:30:00,7.73,7.75,7.67,7.71,2045200.0,6.6111,6.6282,6.5597,6.5939,2045200.0
2012-01-12 09:30:00,7.74,7.77,7.58,7.71,1305700.0,6.6196,6.6453,6.4828,6.5939,1305700.0
2012-01-12 10:00:00,7.71,7.71,7.44,7.5,1913400.0,6.5939,6.5939,6.363,6.4143,1913400.0
2012-01-12 10:30:00,7.5,7.57,7.45,7.45,914000.0,6.4143,6.4742,6.3716,6.3716,914000.0
2012-01-12 11:00:00,7.45,7.62,7.45,7.61,626600.0,6.3716,6.517,6.3716,6.5084,626600.0
2012-01-12 11:30:00,7.61,7.62,7.5,7.54,869100.0,6.5084,6.517,6.4143,6.4486,869100.0
2012-01-12 12:00:00,7.54,7.58,7.52,7.57,350100.0,6.4486,6.4828,6.4314,6.4742,350100.0
2012-01-12 12:30:00,7.57,7.59,7.53,7.56,334300.0,6.4742,6.4913,6.44,6.4657,334300.0
2012-01-12 13:00:00,7.56,7.59,7.55,7.57,219800.0,6.4657,6.4913,6.4571,6.4742,219800.0
2012-01-12 13:30:00,7.57,7.6,7.56,7.6,278700.0,6.4742,6.4999,6.4657,6.4999,278700.0
2012-01-12 14:00:00,7.6,7.64,7.57,7.63,781600.0,6.4999,6.5341,6.4742,6.5255,781600.0
2012-01-12 14:30:00,7.63,7.7,7.62,7.68,572500.0,6.5255,6.5854,6.517,6.5683,572500.0
2012-01-12 15:00:00,7.68,7.69,7.63,7.65,1369900.0,6.5683,6.5768,6.5255,6.5426,1369900.0
2012-01-12 15:30:00,7.65,7.68,7.64,7.68,1620300.0,6.5426,6.5683,6.5341,6.5683,1620300.0
2012-01-13 09:30:00,7.43,7.54,7.41,7.5,1361600.0,6.3545,6.4486,6.3374,6.4143,1361600.0
2012-01-13 10:00:00,7.5,7.54,7.44,7.49,1540000.0,6.4143,6.4486,6.363,6.4058,1540000.0
2012-01-13 10:30:00,7.49,7.57,7.42,7.55,1629400.0,6.4058,6.4742,6.3459,6.4571,1629400.0
2012-01-13 11:00:00,7.56,7.63,7.55,7.62,1006500.0,6.4657,6.5255,6.4571,6.517,1006500.0
2012-01-13 11:30:00,7.61,7.66,7.6,7.63,564500.0,6.5084,6.5512,6.4999,6.5255,564500.0
2012-01-13 12:00:00,7.63,7.63,7.57,7.59,436400.0,6.5255,6.5255,6.4742,6.4913,436400.0
2012-01-13 12:30:00,7.59,7.6,7.54,7.59,569700.0,6.4913,6.4999,6.4486,6.4913,569700.0
2012-01-13 13:00:00,7.59,7.6,7.54,7.58,360400.0,6.4913,6.4999,6.4486,6.4828,360400.0
2012-01-13 13:30:00,7.57,7.65,7.56,7.63,408200.0,6.4742,6.5426,6.4657,6.5255,408200.0
2012-01-13 14:00:00,7.63,7.63,7.6,7.62,383100.0,6.5255,6.5255,6.4999,6.517,383100.0
2012-01-13 14:30:00,7.61,7.62,7.55,7.57,442500.0,6.5084,6.517,6.4571,6.4742,442500.0
2012-01-13 15:00:00,7.57,7.62,7.56,7.59,395600.0,6.4742,6.517,6.4657,6.4913,395600.0
2012-01-13 15:30:00,7.59,7.64,7.59,7.61,1299400.0,6.4913,6.5341,6.4913,6.5084,1299400.0
2012-01-17 09:30:00,7.72,7.77,7.63,7.64,944400.0,6.6025,6.6453,6.5255,6.5341,944400.0
2012-01-17 10:00:00,7.65,7.65,7.46,7.48,1740700.0,6.5426,6.5426,6.3801,6.3972,1740700.0
2012-01-17 10:30:00,7.48,7.51,7.45,7.49,1213800.0,6.3972,6.4229,6.3716,6.4058,1213800.0
2012-01-17 11:00:00,7.48,7.52,7.38,7.43,916100.0,6.3972,6.4314,6.3117,6.3545,916100.0
2012-01-17 11:30:00,7.43,7.48,7.4,7.48,589500.0,6.3545,6.3972,6.3288,6.3972,589500.0
2012-01-17 12:00:00,7.48,7.55,7.47,7.54,257600.0,6.3972,6.4571,6.3887,6.4486,257600.0
2012-01-17 12:30:00,7.54,7.54,7.47,7.51,1628900.0,6.4486,6.4486,6.3887,6.4229,1628900.0
2012-01-17 13:00:00,7.51,7.52,7.5,7.5,262800.0,6.4229,6.4314,6.4143,6.4143,262800.0
2012-01-17 13:30:00,7.5,7.51,7.44,7.51,645200.0,6.4143,6.4229,6.363,6.4229,645200.0
2012-01-17 14:00:00,7.51,7.57,7.5,7.57,915400.0,6.4229,6.4742,6.4143,6.4742,915400.0
2012-01-17 14:30:00,7.57,7.59,7.5,7.5,683400.0,6.4742,6.4913,6.4143,6.4143,683400.0
2012-01-17 15:00:00,7.51,7.51,7.44,7.5,1073300.0,6.4229,6.4229,6.363,6.4143,1073300.0
2012-01-17 15:30:00,7.49,7.55,7.46,7.49,1677800.0,6.4058,6.4571,6.3801,6.4058,1677800.0
2012-01-18 09:30:00,7.48,7.75,7.41,7.69,1507600.0,6.3972,6.6282,6.3374,6.5768,1507600.0
2012-01-18 10:00:00,7.69,7.88,7.68,7.82,3960600.0,6.5768,6.7393,6.5683,6.688,3960600.0
2012-01-18 10:30:00,7.82,7.9,7.81,7.88,1064300.0,6.688,6.7564,6.6795,6.7393,1064300.0
2012-01-18 11:00:00,7.89,7.93,7.88,7.91,1021400.0,6.7479,6.7821,6.7393,6.765,1021400.0
2012-01-18 11:30:00,7.91,7.97,7.9,7.92,1257100.0,6.765,6.8163,6.7564,6.7735,1257100.0
2012-01-18 12:00:00,7.92,8.0,7.91,8.0,968000.0,6.7735,6.842,6.765,6.842,968000.0
2012-01-18 12:30:00,8.0,8.01,7.96,7.99,648200.0,6.842,6.8505,6.8078,6.8334,648200.0
2012-01-18 13:00:00,7.99,8.0,7.95,7.98,2102500.0,6.8334,6.842,6.7992,6.8249,2102500.0
2012-01-18 13:30:00,7.98,8.05,7.98,8.04,1474600.0,6.8249,6.8847,6.8249,6.8762,1474600.0
2012-01-18 14:00:00,8.04,8.11,8.04,8.09,1550000.0,6.8762,6.936,6.8762,6.9189,1550000.0
2012-01-18 14:30:00,8.09,8.09,7.99,8.01,1250900.0,6.9189,6.9189,6.8334,6.8505,1250900.0
2012-01-18 15:00:00,8.01,8.03,7.98,8.02,2171600.0,6.8505,6.8676,6.8249,6.8591,2171600.0
2012-01-18 15:30:00,8.02,8.02,7.91,7.93,3130100.0,6.8591,6.8591,6.765,6.7821,3130100.0
2012-01-19 09:30:00,7.95,8.06,7.86,8.05,1506800.0,6.7992,6.8933,6.7222,6.8847,1506800.0
2012-01-19 10:00:00,8.05,8.05,7.87,7.97,2125300.0,6.8847,6.8847,6.7308,6.8163,2125300.0
2012-01-19 10:30:00,7.97,8.07,7.94,8.02,1451700.0,6.8163,6.9018,6.7907,6.8591,1451700.0
2012-01-19 11:00:00,8.02,8.15,8.0,8.11,1991000.0,6.8591,6.9703,6.842,6.936,1991000.0
2012-01-19 11:30:00,8.11,8.12,8.06,8.12,1062900.0,6.936,6.9446,6.8933,6.9446,1062900.0
2012-01-19 12:00:00,8.12,8.13,8.08,8.09,1673300.0,6.9446,6.9531,6.9104,6.9189,1673300.0
2012-01-19 12:30:00,8.09,8.1,8.04,8.06,636500.0,6.9189,6.9275,6.8762,6.8933,636500.0
2012-01-19 13:00:00,8.06,8.09,8.04,8.08,820900.0,6.8933,6.9189,6.8762,6.9104,820900.0
2012-01-19 13:30:00,8.09,8.09,7.99,8.0,734700.0,6.9189,6.9189,6.8334,6.842,734700.0
2012-01-19 14:00:00,8.01,8.06,8.0,8.04,684000.0,6.8505,6.8933,6.842,6.8762,684000.0
2012-01-19 14:30:00,8.04,8.11,8.04,8.05,992800.0,6.8762,6.936,6.8762,6.8847,992800.0
2012-01-19 15:00:00,8.05,8.15,8.05,8.12,881700.0,6.8847,6.9703,6.8847,6.9446,881700.0
2012-01-19 15:30:00,8.12,8.14,8.08,8.08,1543500.0,6.9446,6.9617,6.9104,6.9104,1543500.0
2012-01-20 09:30:00,8.1,8.12,7.87,7.97,954600.0,6.9275,6.9446,6.7308,6.8163,954600.0
2012-01-20 10:00:00,7.97,7.97,7.73,7.78,1801400.0,6.8163,6.8163,6.6111,6.6538,1801400.0
2012-01-20 10:30:00,7.79,7.8,7.69,7.73,883100.0,6.6624,6.6709,6.5768,6.6111,883100.0
2012-01-20 11:00:00,7.74,7.89,7.72,7.88,1930500.0,6.6196,6.7479,6.6025,6.7393,1930500.0
2012-01-20 11:30:00,7.88,7.89,7.83,7.84,1012800.0,6.7393,6.7479,6.6966,6.7051,1012800.0
2012-01-20 12:00:00,7.83,7.91,7.83,7.88,797300.0,6.6966,6.765,6.6966,6.7393,797300.0
2012-01-20 12:30:00,7.87,7.88,7.85,7.87,360000.0,6.7308,6.7393,6.7137,6.7308,360000.0
2012-01-20 13:00:00,7.86,7.93,7.86,7.89,347100.0,6.7222,6.7821,6.7222,6.7479,347100.0
2012-01-20 13:30:00,7.89,7.9,7.82,7.86,516300.0,6.7479,6.7564,6.688,6.7222,516300.0
2012-01-20 14:00:00,7.86,7.86,7.78,7.79,348800.0,6.7222,6.7222,6.6538,6.6624,348800.0
2012-01-20 14:30:00,7.8,7.8,7.72,7.73,575500.0,6.6709,6.6709,6.6025,6.6111,575500.0
2012-01-20 15:00:00,7.74,7.76,7.7,7.76,1201400.0,6.6196,6.6367,6.5854,6.6367,1201400.0
2012-01-20 15:30:00,7.76,7.78,7.7,7.76,1805100.0,6.6367,6.6538,6.5854,6.6367,1805100.0
2012-01-23 09:30:00,7.62,7.74,7.29,7.69,2441100.0,6.517,6.6196,6.2347,6.5768,2441100.0
2012-01-23 10:00:00,7.69,7.72,7.68,7.71,1063300.0,6.5768,6.6025,6.5683,6.5939,1063300.0
2012-01-23 10:30:00,7.71,7.75,7.63,7.66,1189000.0,6.5939,6.6282,6.5255,6.5512,1189000.0
2012-01-23 11:00:00,7.66,7.68,7.53,7.54,1348100.0,6.5512,6.5683,6.44,6.4486,1348100.0
2012-01-23 11:30:00,7.54,7.55,7.45,7.55,1568900.0,6.4486,6.4571,6.3716,6.4571,1568900.0
2012-01-23 12:00:00,7.54,7.57,7.48,7.56,984600.0,6.4486,6.4742,6.3972,6.4657,984600.0
2012-01-23 12:30:00,7.56,7.56,7.46,7.5,1035600.0,6.4657,6.4657,6.3801,6.4143,1035600.0
2012-01-23 13:00:00,7.49,7.56,7.49,7.55,799600.0,6.4058,6.4657,6.4058,6.4571,799600.0
2012-01-23 13:30:00,7.55,7.57,7.5,7.54,467200.0,6.4571,6.4742,6.4143,6.4486,467200.0
2012-01-23 14:00:00,7.53,7.54,7.48,7.49,581600.0,6.44,6.4486,6.3972,6.4058,581600.0
2012-01-23 14:30:00,7.49,7.52,7.41,7.52,594100.0,6.4058,6.4314,6.3374,6.4314,594100.0
2012-01-23 15:00:00,7.51,7.53,7.48,7.51,980100.0,6.4229,6.44,6.3972,6.4229,980100.0
2012-01-23 15:30:00,7.51,7.51,7.41,7.41,3917600.0,6.4229,6.4229,6.3374,6.3374,3917600.0
2012-01-24 09:30:00,7.33,7.44,7.3,7.41,724700.0,6.269,6.363,6.2433,6.3374,724700.0
2012-01-24 10:00:00,7.4,7.5,7.37,7.5,652200.0,6.3288,6.4143,6.3032,6.4143,652200.0
2012-01-24 10:30:00,7.5,7.64,7.49,7.64,906700.0,6.4143,6.5341,6.4058,6.5341,906700.0
2012-01-24 11:00:00,7.64,7.69,7.6,7.68,763100.0,6.5341,6.5768,6.4999,6.5683,763100.0
2012-01-24 11:30:00,7.68,7.74,7.65,7.73,878200.0,6.5683,6.6196,6.5426,6.6111,878200.0
2012-01-24 12:00:00,7.73,7.78,7.72,7.78,581100.0,6.6111,6.6538,6.6025,6.6538,581100.0
2012-01-24 12:30:00,7.77,7.8,7.74,7.75,792000.0,6.6453,6.6709,6.6196,6.6282,792000.0
2012-01-24 13:00:00,7.75,7.76,7.7,7.73,562500.0,6.6282,6.6367,6.5854,6.6111,562500.0
2012-01-24 13:30:00,7.73,7.75,7.72,7.75,221200.0,6.6111,6.6282,6.6025,6.6282,221200.0
2012-01-24 14:00:00,7.75,7.76,7.71,7.73,613000.0,6.6282,6.6367,6.5939,6.6111,613000.0
2012-01-24 14:30:00,7.74,7.77,7.73,7.76,1180300.0,6.6196,6.6453,6.6111,6.6367,1180300.0
2012-01-24 15:00:00,7.76,7.8,7.75,7.78,436000.0,6.6367,6.6709,6.6282,6.6538,436000.0
2012-01-24 15:30:00,7.77,7.8,7.73,7.77,2418300.0,6.6453,6.6709,6.6111,6.6453,2418300.0
2012-01-25 09:30:00,7.75,7.89,7.71,7.87,994000.0,6.6282,6.7479,6.5939,6.7308,994000.0
2012-01-25 10:00:00,7.87,7.93,7.74,7.92,2664400.0,6.7308,6.7821,6.6196,6.7735,2664400.0
2012-01-25 10:30:00,7.92,7.93,7.84,7.89,680500.0,6.7735,6.7821,6.7051,6.7479,680500.0
2012-01-25 11:00:00,7.88,7.89,7.83,7.85,478100.0,6.7393,6.7479,6.6966,6.7137,478100.0
2012-01-25 11:30:00,7.85,7.85,7.77,7.79,412900.0,6.7137,6.7137,6.6453,6.6624,412900.0
2012-01-25 12:00:00,7.79,7.8,7.68,7.77,918400.0,6.6624,6.6709,6.5683,6.6453,918400.0
2012-01-25 12:30:00,7.77,7.83,7.71,7.82,1114500.0,6.6453,6.6966,6.5939,6.688,1114500.0
2012-01-25 13:00:00,7.82,7.89,7.8,7.87,627000.0,6.688,6.7479,6.6709,6.7308,627000.0
2012-01-25 13:30:00,7.87,7.98,7.86,7.98,983200.0,6.7308,6.8249,6.7222,6.8249,983200.0
2012-01-25 14:00:00,7.98,8.01,7.9,7.91,1325600.0,6.8249,6.8505,6.7564,6.765,1325600.0
2012-01-25 14:30:00,7.92,7.99,7.92,7.96,978400.0,6.7735,6.8334,6.7735,6.8078,978400.0
2012-01-25 15:00:00,7.95,8.01,7.94,8.0,670800.0,6.7992,6.8505,6.7907,6.842,670800.0
2012-01-25 15:30:00,7.99,8.03,7.96,7.98,1897000.0,6.8334,6.8676,6.8078,6.8249,1897000.0
2012-01-26 09:30:00,8.07,8.31,8.01,8.28,1298000.0,6.9018,7.1071,6.8505,7.0814,1298000.0
2012-01-26 10:00:00,8.27,8.28,7.88,7.9,2701400.0,7.0729,7.0814,6.7393,6.7564,2701400.0
2012-01-26 10:30:00,7.9,7.92,7.74,7.81,968900.0,6.7564,6.7735,6.6196,6.6795,968900.0
2012-01-26 11:00:00,7.81,7.87,7.8,7.85,496900.0,6.6795,6.7308,6.6709,6.7137,496900.0
2012-01-26 11:30:00,7.84,7.86,7.79,7.83,592200.0,6.7051,6.7222,6.6624,6.6966,592200.0
2012-01-26 12:00:00,7.83,7.86,7.8,7.83,320200.0,6.6966,6.7222,6.6709,6.6966,320200.0
2012-01-26 12:30:00,7.84,7.87,7.82,7.86,254700.0,6.7051,6.7308,6.688,6.7222,254700.0
2012-01-26 13:00:00,7.85,7.89,7.85,7.86,301300.0,6.7137,6.7479,6.7137,6.7222,301300.0
2012-01-26 13:30:00,7.86,7.86,7.8,7.85,439100.0,6.7222,6.7222,6.6709,6.7137,439100.0
2012-01-26 14:00:00,7.85,7.85,7.8,7.83,377800.0,6.7137,6.7137,6.6709,6.6966,377800.0
2012-01-26 14:30:00,7.83,7.83,7.71,7.77,1062100.0,6.6966,6.6966,6.5939,6.6453,1062100.0
2012-01-26 15:00:00,7.76,7.8,7.74,7.75,805300.0,6.6367,6.6709,6.6196,6.6282,805300.0
2012-01-26 15:30:00,7.76,7.81,7.75,7.79,1188800.0,6.6367,6.6795,6.6282,6.6624,1188800.0
2012-01-27 09:30:00,7.74,7.93,7.65,7.78,662600.0,6.6196,6.7821,6.5426,6.6538,662600.0
2012-01-27 10:00:00,7.78,7.86,7.7,7.86,760400.0,6.6538,6.7222,6.5854,6.7222,760400.0
2012-01-27 10:30:00,7.85,7.88,7.75,7.8,715500.0,6.7137,6.7393,6.6282,6.6709,715500.0
2012-01-27 11:00:00,7.8,7.86,7.79,7.86,454100.0,6.6709,6.7222,6.6624,6.7222,454100.0
2012-01-27 11:30:00,7.85,7.85,7.78,7.8,333800.0,6.7137,6.7137,6.6538,6.6709,333800.0
2012-01-27 12:00:00,7.8,7.84,7.75,7.78,466000.0,6.6709,6.7051,6.6282,6.6538,466000.0
2012-01-27 12:30:00,7.77,7.77,7.68,7.71,722700.0,6.6453,6.6453,6.5683,6.5939,722700.0
2012-01-27 13:00:00,7.71,7.74,7.7,7.74,236000.0,6.5939,6.6196,6.5854,6.6196,236000.0
2012-01-27 13:30:00,7.74,7.82,7.72,7.82,388300.0,6.6196,6.688,6.6025,6.688,388300.0
2012-01-27 14:00:00,7.82,7.85,7.8,7.84,295700.0,6.688,6.7137,6.6709,6.7051,295700.0
2012-01-27 14:30:00,7.83,7.86,7.83,7.85,269200.0,6.6966,6.7222,6.6966,6.7137,269200.0
2012-01-27 15:00:00,7.85,7.91,7.84,7.89,742900.0,6.7137,6.765,6.7051,6.7479,742900.0
2012-01-27 15:30:00,7.88,7.88,7.74,7.78,2107300.0,6.7393,6.7393,6.6196,6.6538,2107300.0
2012-01-30 09:30:00,7.65,7.66,7.53,7.58,915700.0,6.5426,6.5512,6.44,6.4828,915700.0
2012-01-30 10:00:00,7.58,7.61,7.54,7.6,1127500.0,6.4828,6.5084,6.4486,6.4999,1127500.0
2012-01-30 10:30:00,7.59,7.66,7.59,7.65,727700.0,6.4913,6.5512,6.4913,6.5426,727700.0
2012-01-30 11:00:00,7.65,7.69,7.65,7.66,503700.0,6.5426,6.5768,6.5426,6.5512,503700.0
2012-01-30 11:30:00,7.67,7.69,7.63,7.65,641000.0,6.5597,6.5768,6.5255,6.5426,641000.0
2012-01-30 12:00:00,7.65,7.65,7.62,7.63,336900.0,6.5426,6.5426,6.517,6.5255,336900.0
2012-01-30 12:30:00,7.63,7.64,7.56,7.57,476400.0,6.5255,6.5341,6.4657,6.4742,476400.0
2012-01-30 13:00:00,7.57,7.6,7.54,7.58,877600.0,6.4742,6.4999,6.4486,6.4828,877600.0
2012-01-30 13:30:00,7.58,7.64,7.58,7.62,576200.0,6.4828,6.5341,6.4828,6.517,576200.0
2012-01-30 14:00:00,7.62,7.68,7.61,7.65,458100.0,6.517,6.5683,6.5084,6.5426,458100.0
2012-01-30 14:30:00,7.64,7.66,7.62,7.65,249700.0,6.5341,6.5512,6.517,6.5426,249700.0
2012-01-30 15:00:00,7.65,7.66,7.61,7.65,430700.0,6.5426,6.5512,6.5084,6.5426,430700.0
2012-01-30 15:30:00,7.65,7.66,7.6,7.62,933700.0,6.5426,6.5512,6.4999,6.517,933700.0
2012-01-31 09:30:00,7.72,7.86,7.59,7.63,1761800.0,6.6025,6.7222,6.4913,6.5255,1761800.0
2012-01-31 10:00:00,7.62,7.67,7.55,7.56,872900.0,6.517,6.5597,6.4571,6.4657,872900.0
2012-01-31 10:30:00,7.56,7.56,7.42,7.45,1689500.0,6.4657,6.4657,6.3459,6.3716,1689500.0
2012-01-31 11:00:00,7.46,7.5,7.43,7.45,767700.0,6.3801,6.4143,6.3545,6.3716,767700.0
2012-01-31 11:30:00,7.44,7.52,7.43,7.49,826700.0,6.363,6.4314,6.3545,6.4058,826700.0
2012-01-31 12:00:00,7.48,7.51,7.46,7.49,536600.0,6.3972,6.4229,6.3801,6.4058,536600.0
2012-01-31 12:30:00,7.49,7.51,7.45,7.51,725700.0,6.4058,6.4229,6.3716,6.4229,725700.0
2012-01-31 13:00:00,7.51,7.54,7.5,7.53,417700.0,6.4229,6.4486,6.4143,6.44,417700.0
2012-01-31 13:30:00,7.52,7.54,7.47,7.47,619400.0,6.4314,6.4486,6.3887,6.3887,619400.0
2012-01-31 14:00:00,7.47,7.49,7.44,7.49,463900.0,6.3887,6.4058,6.363,6.4058,463900.0
2012-01-31 14:30:00,7.48,7.49,7.46,7.49,209600.0,6.3972,6.4058,6.3801,6.4058,209600.0
2012-01-31 15:00:00,7.49,7.5,7.43,7.48,808700.0,6.4058,6.4143,6.3545,6.3972,808700.0
2012-01-31 15:30:00,7.48,7.49,7.42,7.44,1471400.0,6.3972,6.4058,6.3459,6.363,1471400.0
2012-02-01 09:30:00,7.57,7.61,7.46,7.53,1263400.0,6.4742,6.5084,6.3801,6.44,1263400.0
2012-02-01 10:00:00,7.52,7.65,7.5,7.65,1221400.0,6.4314,6.5426,6.4143,6.5426,1221400.0
2012-02-01 10:30:00,7.65,7.69,7.62,7.68,880800.0,6.5426,6.5768,6.517,6.5683,880800.0
2012-02-01 11:00:00,7.69,7.75,7.68,7.75,547800.0,6.5768,6.6282,6.5683,6.6282,547800.0
2012-02-01 11:30:00,7.74,7.8,7.73,7.79,1081600.0,6.6196,6.6709,6.6111,6.6624,1081600.0
2012-02-01 12:00:00,7.78,7.82,7.76,7.77,456100.0,6.6538,6.688,6.6367,6.6453,456100.0
2012-02-01 12:30:00,7.77,7.8,7.73,7.79,1460300.0,6.6453,6.6709,6.6111,6.6624,1460300.0
2012-02-01 13:00:00,7.79,7.9,7.78,7.87,885500.0,6.6624,6.7564,6.6538,6.7308,885500.0
2012-02-01 13:30:00,7.87,7.87,7.78,7.81,581100.0,6.7308,6.7308,6.6538,6.6795,581100.0
2012-02-01 14:00:00,7.81,7.87,7.78,7.87,443000.0,6.6795,6.7308,6.6538,6.7308,443000.0
2012-02-01 14:30:00,7.87,7.87,7.83,7.86,565100.0,6.7308,6.7308,6.6966,6.7222,565100.0
2012-02-01 15:00:00,7.86,7.89,7.79,7.81,1806600.0,6.7222,6.7479,6.6624,6.6795,1806600.0
2012-02-01 15:30:00,7.81,7.88,7.8,7.83,2391000.0,6.6795,6.7393,6.6709,6.6966,2391000.0
2012-02-02 09:30:00,7.64,7.84,7.51,7.54,3230600.0,6.5341,6.7051,6.4229,6.4486,3230600.0
2012-02-02 10:00:00,7.54,7.83,7.54,7.61,2603800.0,6.4486,6.6966,6.4486,6.5084,2603800.0
2012-02-02 10:30:00,7.61,7.65,7.55,7.55,1987200.0,6.5084,6.5426,6.4571,6.4571,1987200.0
2012-02-02 11:00:00,7.55,7.69,7.55,7.65,1329700.0,6.4571,6.5768,6.4571,6.5426,1329700.0
2012-02-02 11:30:00,7.65,7.66,7.6,7.62,539200.0,6.5426,6.5512,6.4999,6.517,539200.0
2012-02-02 12:00:00,7.62,7.64,7.56,7.61,664900.0,6.517,6.5341,6.4657,6.5084,664900.0
2012-02-02 12:30:00,7.61,7.63,7.53,7.57,731600.0,6.5084,6.5255,6.44,6.4742,731600.0
2012-02-02 13:00:00,7.56,7.58,7.5,7.52,697600.0,6.4657,6.4828,6.4143,6.4314,697600.0
2012-02-02 13:30:00,7.51,7.67,7.51,7.67,750200.0,6.4229,6.5597,6.4229,6.5597,750200.0
2012-02-02 14:00:00,7.67,7.75,7.63,7.67,1492700.0,6.5597,6.6282,6.5255,6.5597,1492700.0
2012-02-02 14:30:00,7.67,7.71,7.63,7.71,1271800.0,6.5597,6.5939,6.5255,6.5939,1271800.0
2012-02-02 15:00:00,7.71,7.75,7.69,7.73,953400.0,6.5939,6.6282,6.5768,6.6111,953400.0
2012-02-02 15:30:00,7.73,7.77,7.7,7.74,1546900.0,6.6111,6.6453,6.5854,6.6196,1546900.0
2012-02-03 09:30:00,8.07,8.2,8.02,8.04,2091800.0,6.9018,7.013,6.8591,6.8762,2091800.0
2012-02-03 10:00:00,8.05,8.15,8.04,8.09,1470500.0,6.8847,6.9703,6.8762,6.9189,1470500.0
2012-02-03 10:30:00,8.08,8.11,8.05,8.09,849300.0,6.9104,6.936,6.8847,6.9189,849300.0
2012-02-03 11:00:00,8.09,8.18,8.08,8.17,930900.0,6.9189,6.9959,6.9104,6.9874,930900.0
2012-02-03 11:30:00,8.16,8.19,8.14,8.19,661100.0,6.9788,7.0045,6.9617,7.0045,661100.0
2012-02-03 12:00:00,8.19,8.29,8.18,8.28,1605900.0,7.0045,7.09,6.9959,7.0814,1605900.0
2012-02-03 12:30:00,8.29,8.41,8.26,8.34,2558000.0,7.09,7.1926,7.0643,7.1328,2558000.0
2012-02-03 13:00:00,8.34,8.34,8.21,8.25,2177300.0,7.1328,7.1328,7.0216,7.0558,2177300.0
2012-02-03 13:30:00,8.25,8.26,8.2,8.26,1066700.0,7.0558,7.0643,7.013,7.0643,1066700.0
2012-02-03 14:00:00,8.25,8.38,8.25,8.35,1191100.0,7.0558,7.167,7.0558,7.1413,1191100.0
2012-02-03 14:30:00,8.35,8.38,8.3,8.36,943000.0,7.1413,7.167,7.0985,7.1499,943000.0
2012-02-03 15:00:00,8.36,8.4,8.32,8.36,1338100.0,7.1499,7.1841,7.1156,7.1499,1338100.0
2012-02-03 15:30:00,8.36,8.39,8.29,8.31,3452000.0,7.1499,7.1755,7.09,7.1071,3452000.0
2012-02-06 09:30:00,8.15,8.52,8.15,8.48,2087900.0,6.9703,7.2867,6.9703,7.2525,2087900.0
2012-02-06 10:00:00,8.47,8.51,8.39,8.4,1992900.0,7.2439,7.2781,7.1755,7.1841,1992900.0
2012-02-06 10:30:00,8.4,8.4,8.27,8.3,1684200.0,7.1841,7.1841,7.0729,7.0985,1684200.0
2012-02-06 11:00:00,8.31,8.33,8.24,8.27,1057000.0,7.1071,7.1242,7.0472,7.0729,1057000.0
2012-02-06 11:30:00,8.27,8.3,8.22,8.28,697300.0,7.0729,7.0985,7.0301,7.0814,697300.0
2012-02-06 12:00:00,8.28,8.29,8.21,8.21,439600.0,7.0814,7.09,7.0216,7.0216,439600.0
2012-02-06 12:30:00,8.21,8.27,8.2,8.25,523700.0,7.0216,7.0729,7.013,7.0558,523700.0
2012-02-06 13:00:00,8.24,8.25,8.2,8.21,336100.0,7.0472,7.0558,7.013,7.0216,336100.0
2012-02-06 13:30:00,8.21,8.24,8.17,8.2,929000.0,7.0216,7.0472,6.9874,7.013,929000.0
2012-02-06 14:00:00,8.2,8.23,8.18,8.21,491800.0,7.013,7.0387,6.9959,7.0216,491800.0
2012-02-06 14:30:00,8.2,8.26,8.2,8.24,569600.0,7.013,7.0643,7.013,7.0472,569600.0
2012-02-06 15:00:00,8.24,8.27,8.23,8.23,635000.0,7.0472,7.0729,7.0387,7.0387,635000.0
2012-02-06 15:30:00,8.24,8.26,8.22,8.25,1187300.0,7.0472,7.0643,7.0301,7.0558,1187300.0
2012-02-07 09:30:00,8.23,8.29,8.17,8.23,1310500.0,7.0387,7.09,6.9874,7.0387,1310500.0
2012-02-07 10:00:00,8.23,8.25,8.12,8.23,1029800.0,7.0387,7.0558,6.9446,7.0387,1029800.0
2012-02-07 10:30:00,8.22,8.51,8.22,8.51,1580300.0,7.0301,7.2781,7.0301,7.2781,1580300.0
2012-02-07 11:00:00,8.51,8.53,8.44,8.52,1261900.0,7.2781,7.2952,7.2183,7.2867,1261900.0
2012-02-07 11:30:00,8.52,8.52,8.24,8.35,1404300.0,7.2867,7.2867,7.0472,7.1413,1404300.0
2012-02-07 12:00:00,8.35,8.41,8.34,8.38,560400.0,7.1413,7.1926,7.1328,7.167,560400.0
2012-02-07 12:30:00,8.38,8.39,8.35,8.37,358600.0,7.167,7.1755,7.1413,7.1584,358600.0
2012-02-07 13:00:00,8.36,8.37,8.31,8.34,362500.0,7.1499,7.1584,7.1071,7.1328,362500.0
2012-02-07 13:30:00,8.33,8.42,8.33,8.39,399200.0,7.1242,7.2012,7.1242,7.1755,399200.0
2012-02-07 14:00:00,8.39,8.41,8.37,8.38,414800.0,7.1755,7.1926,7.1584,7.167,414800.0
2012-02-07 14:30:00,8.38,8.42,8.36,8.37,512400.0,7.167,7.2012,7.1499,7.1584,512400.0
2012-02-07 15:00:00,8.37,8.42,8.37,8.39,733500.0,7.1584,7.2012,7.1584,7.1755,733500.0
2012-02-07 15:30:00,8.39,8.41,8.34,8.38,1926100.0,7.1755,7.1926,7.1328,7.167,1926100.0
2012-02-08 09:30:00,8.41,8.55,8.31,8.54,894900.0,7.1926,7.3124,7.1071,7.3038,894900.0
2012-02-08 10:00:00,8.53,8.57,8.49,8.54,741200.0,7.2952,7.3295,7.261,7.3038,741200.0
2012-02-08 10:30:00,8.54,8.63,8.53,8.6,2260000.0,7.3038,7.3808,7.2952,7.3551,2260000.0
2012-02-08 11:00:00,8.6,8.61,8.51,8.54,1228500.0,7.3551,7.3637,7.2781,7.3038,1228500.0
2012-02-08 11:30:00,8.53,8.54,8.39,8.42,984600.0,7.2952,7.3038,7.1755,7.2012,984600.0
2012-02-08 12:00:00,8.43,8.52,8.42,8.52,1162800.0,7.2097,7.2867,7.2012,7.2867,1162800.0
2012-02-08 12:30:00,8.52,8.54,8.47,8.49,364100.0,7.2867,7.3038,7.2439,7.261,364100.0
2012-02-08 13:00:00,8.49,8.57,8.48,8.57,1272500.0,7.261,7.3295,7.2525,7.3295,1272500.0
2012-02-08 13:30:00,8.57,8.62,8.55,8.57,913300.0,7.3295,7.3722,7.3124,7.3295,913300.0
2012-02-08 14:00:00,8.57,8.57,8.52,8.56,741400.0,7.3295,7.3295,7.2867,7.3209,741400.0
2012-02-08 14:30:00,8.56,8.62,8.55,8.61,1031800.0,7.3209,7.3722,7.3124,7.3637,1031800.0
2012-02-08 15:00:00,8.6,8.65,8.59,8.64,1378600.0,7.3551,7.3979,7.3466,7.3893,1378600.0
2012-02-08 15:30:00,8.65,8.69,8.6,8.66,2811800.0,7.3979,7.4321,7.3551,7.4064,2811800.0
2012-02-09 09:30:00,8.71,8.92,8.61,8.9,2049900.0,7.4492,7.6288,7.3637,7.6117,2049900.0
2012-02-09 10:00:00,8.91,8.99,8.73,8.78,3134000.0,7.6202,7.6887,7.4663,7.5091,3134000.0
2012-02-09 10:30:00,8.77,8.78,8.65,8.74,2117800.0,7.5005,7.5091,7.3979,7.4748,2117800.0
2012-02-09 11:00:00,8.75,8.76,8.64,8.74,1411800.0,7.4834,7.492,7.3893,7.4748,1411800.0
2012-02-09 11:30:00,8.73,8.84,8.7,8.8,957800.0,7.4663,7.5604,7.4406,7.5262,957800.0
2012-02-09 12:00:00,8.8,8.84,8.79,8.79,1100600.0,7.5262,7.5604,7.5176,7.5176,1100600.0
2012-02-09 12:30:00,8.79,8.89,8.77,8.89,762500.0,7.5176,7.6031,7.5005,7.6031,762500.0
2012-02-09 13:00:00,8.89,8.94,8.85,8.88,1157600.0,7.6031,7.6459,7.5689,7.5946,1157600.0
2012-02-09 13:30:00,8.88,8.91,8.87,8.9,697000.0,7.5946,7.6202,7.586,7.6117,697000.0
2012-02-09 14:00:00,8.9,8.92,8.85,8.86,864600.0,7.6117,7.6288,7.5689,7.5775,864600.0
2012-02-09 14:30:00,8.86,8.96,8.85,8.96,1674800.0,7.5775,7.663,7.5689,7.663,1674800.0
2012-02-09 15:00:00,8.95,9.06,8.93,9.04,1586800.0,7.6545,7.7485,7.6373,7.7314,1586800.0
2012-02-09 15:30:00,9.04,9.08,9.03,9.07,4454100.0,7.7314,7.7656,7.7229,7.7571,4454100.0
2012-02-10 09:30:00,8.92,9.06,8.82,8.96,1964000.0,7.6288,7.7485,7.5433,7.663,1964000.0
2012-02-10 10:00:00,8.95,8.97,8.75,8.84,2228800.0,7.6545,7.6716,7.4834,7.5604,2228800.0
2012-02-10 10:30:00,8.84,8.91,8.81,8.91,804600.0,7.5604,7.6202,7.5347,7.6202,804600.0
2012-02-10 11:00:00,8.91,8.95,8.86,8.86,690500.0,7.6202,7.6545,7.5775,7.5775,690500.0
2012-02-10 11:30:00,8.86,8.87,8.8,8.81,1057000.0,7.5775,7.586,7.5262,7.5347,1057000.0
2012-02-10 12:00:00,8.8,8.81,8.78,8.8,876800.0,7.5262,7.5347,7.5091,7.5262,876800.0
2012-02-10 12:30:00,8.8,8.82,8.79,8.8,489000.0,7.5262,7.5433,7.5176,7.5262,489000.0
2012-02-10 13:00:00,8.81,8.81,8.78,8.8,344200.0,7.5347,7.5347,7.5091,7.5262,344200.0
2012-02-10 13:30:00,8.79,8.79,8.73,8.75,538400.0,7.5176,7.5176,7.4663,7.4834,538400.0
2012-02-10 14:00:00,8.75,8.79,8.74,8.77,843500.0,7.4834,7.5176,7.4748,7.5005,843500.0
2012-02-10 14:30:00,8.77,8.8,8.75,8.78,629900.0,7.5005,7.5262,7.4834,7.5091,629900.0
2012-02-10 15:00:00,8.78,8.8,8.71,8.8,1045900.0,7.5091,7.5262,7.4492,7.5262,1045900.0
2012-02-10 15:30:00,8.8,8.81,8.77,8.78,1617000.0,7.5262,7.5347,7.5005,7.5091,1617000.0
2012-02-13 09:30:00,8.91,8.99,8.77,8.84,1610300.0,7.6202,7.6887,7.5005,7.5604,1610300.0
2012-02-13 10:00:00,8.85,8.92,8.81,8.85,854300.0,7.5689,7.6288,7.5347,7.5689,854300.0
2012-02-13 10:30:00,8.85,8.89,8.8,8.89,1071200.0,7.5689,7.6031,7.5262,7.6031,1071200.0
2012-02-13 11:00:00,8.89,8.92,8.87,8.91,614200.0,7.6031,7.6288,7.586,7.6202,614200.0
2012-02-13 11:30:00,8.91,8.94,8.89,8.92,499800.0,7.6202,7.6459,7.6031,7.6288,499800.0
2012-02-13 12:00:00,8.93,8.93,8.88,8.89,585300.0,7.6373,7.6373,7.5946,7.6031,585300.0
2012-02-13 12:30:00,8.89,8.89,8.82,8.87,944600.0,7.6031,7.6031,7.5433,7.586,944600.0
2012-02-13 13:00:00,8.87,8.95,8.86,8.95,1089400.0,7.586,7.6545,7.5775,7.6545,1089400.0
2012-02-13 13:30:00,8.95,9.01,8.93,8.97,1601400.0,7.6545,7.7058,7.6373,7.6716,1601400.0
2012-02-13 14:00:00,8.97,9.04,8.97,9.03,1271600.0,7.6716,7.7314,7.6716,7.7229,1271600.0
2012-02-13 14:30:00,9.03,9.1,9.03,9.08,2344500.0,7.7229,7.7827,7.7229,7.7656,2344500.0
2012-02-13 15:00:00,9.08,9.1,9.04,9.1,1458800.0,7.7656,7.7827,7.7314,7.7827,1458800.0
2012-02-13 15:30:00,9.1,9.12,9.06,9.1,2361800.0,7.7827,7.7998,7.7485,7.7827,2361800.0
2012-02-14 09:30:00,9.01,9.03,8.85,8.99,1753200.0,7.7058,7.7229,7.5689,7.6887,1753200.0
2012-02-14 10:00:00,8.99,9.0,8.87,8.93,1028800.0,7.6887,7.6972,7.586,7.6373,1028800.0
2012-02-14 10:30:00,8.94,8.96,8.92,8.94,589500.0,7.6459,7.663,7.6288,7.6459,589500.0
2012-02-14 11:00:00,8.94,9.0,8.91,8.99,538000.0,7.6459,7.6972,7.6202,7.6887,538000.0
2012-02-14 11:30:00,8.98,9.04,8.97,8.98,495900.0,7.6801,7.7314,7.6716,7.6801,495900.0
2012-02-14 12:00:00,8.98,9.0,8.94,8.95,360100.0,7.6801,7.6972,7.6459,7.6545,360100.0
2012-02-14 12:30:00,8.95,8.98,8.92,8.96,553800.0,7.6545,7.6801,7.6288,7.663,553800.0
2012-02-14 13:00:00,8.96,8.98,8.93,8.97,531700.0,7.663,7.6801,7.6373,7.6716,531700.0
2012-02-14 13:30:00,8.97,9.0,8.96,8.99,473200.0,7.6716,7.6972,7.663,7.6887,473200.0
2012-02-14 14:00:00,9.0,9.0,8.93,8.94,518600.0,7.6972,7.6972,7.6373,7.6459,518600.0
2012-02-14 14:30:00,8.94,9.0,8.92,8.96,887500.0,7.6459,7.6972,7.6288,7.663,887500.0
2012-02-14 15:00:00,8.96,9.0,8.95,8.95,742300.0,7.663,7.6972,7.6545,7.6545,742300.0
2012-02-14 15:30:00,8.95,9.1,8.95,9.09,2524300.0,7.6545,7.7827,7.6545,7.7742,2524300.0
2012-02-15 09:30:00,9.14,9.17,9.0,9.09,2080700.0,7.8169,7.8426,7.6972,7.7742,2080700.0
2012-02-15 10:00:00,9.1,9.23,9.1,9.21,3703300.0,7.7827,7.8939,7.7827,7.8768,3703300.0
2012-02-15 10:30:00,9.21,9.31,9.19,9.21,2467200.0,7.8768,7.9623,7.8597,7.8768,2467200.0
2012-02-15 11:00:00,9.21,9.28,9.19,9.27,1148200.0,7.8768,7.9367,7.8597,7.9281,1148200.0
2012-02-15 11:30:00,9.28,9.28,9.23,9.27,1133700.0,7.9367,7.9367,7.8939,7.9281,1133700.0
2012-02-15 12:00:00,9.27,9.3,9.25,9.25,1015300.0,7.9281,7.9538,7.911,7.911,1015300.0
2012-02-15 12:30:00,9.25,9.26,9.13,9.16,1619400.0,7.911,7.9196,7.8084,7.8341,1619400.0
2012-02-15 13:00:00,9.16,9.22,9.12,9.2,1040700.0,7.8341,7.8854,7.7998,7.8683,1040700.0
2012-02-15 13:30:00,9.2,9.21,9.14,9.21,799300.0,7.8683,7.8768,7.8169,7.8768,799300.0
2012-02-15 14:00:00,9.21,9.22,9.08,9.1,1234800.0,7.8768,7.8854,7.7656,7.7827,1234800.0
2012-02-15 14:30:00,9.11,9.11,9.0,9.01,1189800.0,7.7913,7.7913,7.6972,7.7058,1189800.0
2012-02-15 15:00:00,9.01,9.02,8.97,9.01,2067200.0,7.7058,7.7143,7.6716,7.7058,2067200.0
2012-02-15 15:30:00,9.01,9.09,8.98,9.03,2803500.0,7.7058,7.7742,7.6801,7.7229,2803500.0
2012-02-16 09:30:00,8.82,8.95,8.55,8.9,2803400.0,7.5433,7.6545,7.3124,7.6117,2803400.0
2012-02-16 10:00:00,8.9,8.94,8.83,8.88,1343200.0,7.6117,7.6459,7.5518,7.5946,1343200.0
2012-02-16 10:30:00,8.89,8.91,8.83,8.85,1153300.0,7.6031,7.6202,7.5518,7.5689,1153300.0
2012-02-16 11:00:00,8.85,8.87,8.79,8.87,1042600.0,7.5689,7.586,7.5176,7.586,1042600.0
2012-02-16 11:30:00,8.87,8.89,8.79,8.84,1108100.0,7.586,7.6031,7.5176,7.5604,1108100.0
2012-02-16 12:00:00,8.84,8.88,8.83,8.84,829500.0,7.5604,7.5946,7.5518,7.5604,829500.0
2012-02-16 12:30:00,8.83,8.86,8.72,8.72,810300.0,7.5518,7.5775,7.4577,7.4577,810300.0
2012-02-16 13:00:00,8.72,8.8,8.71,8.8,1028700.0,7.4577,7.5262,7.4492,7.5262,1028700.0
2012-02-16 13:30:00,8.8,8.82,8.76,8.8,563300.0,7.5262,7.5433,7.492,7.5262,563300.0
2012-02-16 14:00:00,8.8,8.81,8.78,8.8,480200.0,7.5262,7.5347,7.5091,7.5262,480200.0
2012-02-16 14:30:00,8.8,8.84,8.79,8.79,654100.0,7.5262,7.5604,7.5176,7.5176,654100.0
2012-02-16 15:00:00,8.8,8.81,8.69,8.74,1650800.0,7.5262,7.5347,7.4321,7.4748,1650800.0
2012-02-16 15:30:00,8.73,8.88,8.72,8.85,2491500.0,7.4663,7.5946,7.4577,7.5689,2491500.0
2012-02-17 09:30:00,8.87,9.01,8.85,9.01,1557500.0,7.586,7.7058,7.5689,7.7058,1557500.0
2012-02-17 10:00:00,9.0,9.03,8.9,8.97,1183000.0,7.6972,7.7229,7.6117,7.6716,1183000.0
2012-02-17 10:30:00,8.98,9.0,8.91,8.92,854100.0,7.6801,7.6972,7.6202,7.6288,854100.0
2012-02-17 11:00:00,8.92,8.95,8.88,8.91,1006000.0,7.6288,7.6545,7.5946,7.6202,1006000.0
2012-02-17 11:30:00,8.91,8.94,8.88,8.93,735800.0,7.6202,7.6459,7.5946,7.6373,735800.0
2012-02-17 12:00:00,8.93,9.0,8.92,8.98,437700.0,7.6373,7.6972,7.6288,7.6801,437700.0
2012-02-17 12:30:00,8.97,8.98,8.93,8.95,457400.0,7.6716,7.6801,7.6373,7.6545,457400.0
2012-02-17 13:00:00,8.95,8.97,8.93,8.94,229100.0,7.6545,7.6716,7.6373,7.6459,229100.0
2012-02-17 13:30:00,8.94,8.96,8.92,8.95,330400.0,7.6459,7.663,7.6288,7.6545,330400.0
2012-02-17 14:00:00,8.95,8.96,8.92,8.96,216400.0,7.6545,7.663,7.6288,7.663,216400.0
2012-02-17 14:30:00,8.96,8.96,8.92,8.94,376800.0,7.663,7.663,7.6288,7.6459,376800.0
2012-02-17 15:00:00,8.94,8.95,8.92,8.94,323800.0,7.6459,7.6545,7.6288,7.6459,323800.0
2012-02-17 15:30:00,8.94,8.94,8.88,8.9,1226500.0,7.6459,7.6459,7.5946,7.6117,1226500.0
2012-02-21 09:30:00,9.0,9.05,8.87,8.93,947500.0,7.6972,7.74,7.586,7.6373,947500.0
2012-02-21 10:00:00,8.93,8.93,8.83,8.9,768500.0,7.6373,7.6373,7.5518,7.6117,768500.0
2012-02-21 10:30:00,8.9,8.93,8.87,8.91,911100.0,7.6117,7.6373,7.586,7.6202,911100.0
2012-02-21 11:00:00,8.91,8.92,8.89,8.9,452900.0,7.6202,7.6288,7.6031,7.6117,452900.0
2012-02-21 11:30:00,8.9,8.91,8.84,8.86,439600.0,7.6117,7.6202,7.5604,7.5775,439600.0
2012-02-21 12:00:00,8.86,8.92,8.85,8.88,680500.0,7.5775,7.6288,7.5689,7.5946,680500.0
2012-02-21 12:30:00,8.89,8.89,8.77,8.78,439000.0,7.6031,7.6031,7.5005,7.5091,439000.0
2012-02-21 13:00:00,8.77,8.78,8.69,8.72,719200.0,7.5005,7.5091,7.4321,7.4577,719200.0
2012-02-21 13:30:00,8.72,8.75,8.66,8.67,487000.0,7.4577,7.4834,7.4064,7.415,487000.0
2012-02-21 14:00:00,8.66,8.67,8.57,8.64,968100.0,7.4064,7.415,7.3295,7.3893,968100.0
2012-02-21 14:30:00,8.64,8.66,8.58,8.59,1055800.0,7.3893,7.4064,7.338,7.3466,1055800.0
2012-02-21 15:00:00,8.59,8.65,8.58,8.64,1321700.0,7.3466,7.3979,7.338,7.3893,1321700.0
2012-02-21 15:30:00,8.65,8.65,8.56,8.58,3281500.0,7.3979,7.3979,7.3209,7.338,3281500.0
2012-02-22 09:30:00,8.57,8.73,8.55,8.59,1776400.0,7.3295,7.4663,7.3124,7.3466,1776400.0
2012-02-22 10:00:00,8.59,8.59,8.46,8.58,2043200.0,7.3466,7.3466,7.2354,7.338,2043200.0
2012-02-22 10:30:00,8.57,8.58,8.45,8.46,1836900.0,7.3295,7.338,7.2268,7.2354,1836900.0
2012-02-22 11:00:00,8.46,8.49,8.41,8.46,1255600.0,7.2354,7.261,7.1926,7.2354,1255600.0
2012-02-22 11:30:00,8.46,8.47,8.36,8.42,1025700.0,7.2354,7.2439,7.1499,7.2012,1025700.0
2012-02-22 12:00:00,8.41,8.42,8.39,8.41,538600.0,7.1926,7.2012,7.1755,7.1926,538600.0
2012-02-22 12:30:00,8.41,8.41,8.34,8.36,535300.0,7.1926,7.1926,7.1328,7.1499,535300.0
2012-02-22 13:00:00,8.36,8.43,8.35,8.43,833900.0,7.1499,7.2097,7.1413,7.2097,833900.0
2012-02-22 13:30:00,8.43,8.43,8.36,8.41,657700.0,7.2097,7.2097,7.1499,7.1926,657700.0
2012-02-22 14:00:00,8.41,8.42,8.35,8.36,701200.0,7.1926,7.2012,7.1413,7.1499,701200.0
2012-02-22 14:30:00,8.36,8.38,8.29,8.29,1624300.0,7.1499,7.167,7.09,7.09,1624300.0
2012-02-22 15:00:00,8.29,8.37,8.29,8.36,1261800.0,7.09,7.1584,7.09,7.1499,1261800.0
2012-02-22 15:30:00,8.36,8.39,8.3,8.34,1540000.0,7.1499,7.1755,7.0985,7.1328,1540000.0
2012-02-23 09:30:00,8.34,8.39,8.23,8.34,1611800.0,7.1328,7.1755,7.0387,7.1328,1611800.0
2012-02-23 10:00:00,8.34,8.54,8.34,8.53,1065400.0,7.1328,7.3038,7.1328,7.2952,1065400.0
2012-02-23 10:30:00,8.53,8.64,8.53,8.64,916100.0,7.2952,7.3893,7.2952,7.3893,916100.0
2012-02-23 11:00:00,8.65,8.68,8.62,8.65,727200.0,7.3979,7.4235,7.3722,7.3979,727200.0
2012-02-23 11:30:00,8.65,8.66,8.62,8.65,522200.0,7.3979,7.4064,7.3722,7.3979,522200.0
2012-02-23 12:00:00,8.64,8.71,8.63,8.71,390700.0,7.3893,7.4492,7.3808,7.4492,390700.0
2012-02-23 12:30:00,8.71,8.72,8.61,8.64,521700.0,7.4492,7.4577,7.3637,7.3893,521700.0
2012-02-23 13:00:00,8.64,8.68,8.63,8.64,291400.0,7.3893,7.4235,7.3808,7.3893,291400.0
2012-02-23 13:30:00,8.63,8.7,8.62,8.69,618300.0,7.3808,7.4406,7.3722,7.4321,618300.0
2012-02-23 14:00:00,8.69,8.7,8.64,8.69,403400.0,7.4321,7.4406,7.3893,7.4321,403400.0
2012-02-23 14:30:00,8.69,8.72,8.67,8.7,593300.0,7.4321,7.4577,7.415,7.4406,593300.0
2012-02-23 15:00:00,8.7,8.72,8.69,8.71,561600.0,7.4406,7.4577,7.4321,7.4492,561600.0
2012-02-23 15:30:00,8.71,8.74,8.68,8.72,2027500.0,7.4492,7.4748,7.4235,7.4577,2027500.0
2012-02-24 09:30:00,8.81,8.85,8.7,8.84,966800.0,7.5347,7.5689,7.4406,7.5604,966800.0
2012-02-24 10:00:00,8.84,8.87,8.54,8.57,1344300.0,7.5604,7.586,7.3038,7.3295,1344300.0
2012-02-24 10:30:00,8.58,8.69,8.56,8.64,850300.0,7.338,7.4321,7.3209,7.3893,850300.0
2012-02-24 11:00:00,8.63,8.74,8.63,8.72,855500.0,7.3808,7.4748,7.3808,7.4577,855500.0
2012-02-24 11:30:00,8.71,8.74,8.7,8.73,188500.0,7.4492,7.4748,7.4406,7.4663,188500.0
2012-02-24 12:00:00,8.73,8.79,8.73,8.78,481700.0,7.4663,7.5176,7.4663,7.5091,481700.0
2012-02-24 12:30:00,8.77,8.78,8.7,8.7,192400.0,7.5005,7.5091,7.4406,7.4406,192400.0
2012-02-24 13:00:00,8.7,8.73,8.69,8.69,268700.0,7.4406,7.4663,7.4321,7.4321,268700.0
2012-02-24 13:30:00,8.69,8.7,8.62,8.65,403600.0,7.4321,7.4406,7.3722,7.3979,403600.0
2012-02-24 14:00:00,8.65,8.66,8.6,8.6,272800.0,7.3979,7.4064,7.3551,7.3551,272800.0
2012-02-24 14:30:00,8.6,8.6,8.54,8.55,795500.0,7.3551,7.3551,7.3038,7.3124,795500.0
2012-02-24 15:00:00,8.55,8.56,8.5,8.5,788700.0,7.3124,7.3209,7.2696,7.2696,788700.0
2012-02-24 15:30:00,8.5,8.51,8.45,8.48,1607000.0,7.2696,7.2781,7.2268,7.2525,1607000.0
2012-02-27 09:30:00,8.37,8.58,8.32,8.52,1250300.0,7.1584,7.338,7.1156,7.2867,1250300.0
2012-02-27 10:00:00,8.53,8.62,8.5,8.52,1700400.0,7.2952,7.3722,7.2696,7.2867,1700400.0
2012-02-27 10:30:00,8.53,8.6,8.51,8.54,708600.0,7.2952,7.3551,7.2781,7.3038,708600.0
2012-02-27 11:00:00,8.55,8.59,8.5,8.57,1056900.0,7.3124,7.3466,7.2696,7.3295,1056900.0
2012-02-27 11:30:00,8.57,8.62,8.53,8.58,1533700.0,7.3295,7.3722,7.2952,7.338,1533700.0
2012-02-27 12:00:00,8.58,8.62,8.54,8.56,488500.0,7.338,7.3722,7.3038,7.3209,488500.0
2012-02-27 12:30:00,8.56,8.69,8.53,8.58,845400.0,7.3209,7.4321,7.2952,7.338,845400.0
2012-02-27 13:00:00,8.59,8.6,8.54,8.57,238600.0,7.3466,7.3551,7.3038,7.3295,238600.0
2012-02-27 13:30:00,8.58,8.61,8.54,8.56,302700.0,7.338,7.3637,7.3038,7.3209,302700.0
2012-02-27 14:00:00,8.56,8.6,8.55,8.59,226600.0,7.3209,7.3551,7.3124,7.3466,226600.0
2012-02-27 14:30:00,8.6,8.6,8.54,8.55,448700.0,7.3551,7.3551,7.3038,7.3124,448700.0
2012-02-27 15:00:00,8.56,8.61,8.51,8.54,1141300.0,7.3209,7.3637,7.2781,7.3038,1141300.0
2012-02-27 15:30:00,8.54,8.59,8.52,8.53,1392800.0,7.3038,7.3466,7.2867,7.2952,1392800.0
2012-02-28 09:30:00,8.5,8.53,8.37,8.43,593200.0,7.2696,7.2952,7.1584,7.2097,593200.0
2012-02-28 10:00:00,8.43,8.47,8.35,8.41,739300.0,7.2097,7.2439,7.1413,7.1926,739300.0
2012-02-28 10:30:00,8.4,8.45,8.38,8.41,484900.0,7.1841,7.2268,7.167,7.1926,484900.0
2012-02-28 11:00:00,8.4,8.48,8.4,8.43,793100.0,7.1841,7.2525,7.1841,7.2097,793100.0
2012-02-28 11:30:00,8.44,8.48,8.42,8.47,363800.0,7.2183,7.2525,7.2012,7.2439,363800.0
2012-02-28 12:00:00,8.47,8.48,8.38,8.39,416300.0,7.2439,7.2525,7.167,7.1755,416300.0
2012-02-28 12:30:00,8.39,8.43,8.38,8.39,294500.0,7.1755,7.2097,7.167,7.1755,294500.0
2012-02-28 13:00:00,8.39,8.41,8.34,8.37,384400.0,7.1755,7.1926,7.1328,7.1584,384400.0
2012-02-28 13:30:00,8.38,8.38,8.34,8.36,358400.0,7.167,7.167,7.1328,7.1499,358400.0
2012-02-28 14:00:00,8.36,8.37,8.29,8.3,606300.0,7.1499,7.1584,7.09,7.0985,606300.0
2012-02-28 14:30:00,8.3,8.36,8.29,8.34,770200.0,7.0985,7.1499,7.09,7.1328,770200.0
2012-02-28 15:00:00,8.34,8.34,8.28,8.31,510600.0,7.1328,7.1328,7.0814,7.1071,510600.0
2012-02-28 15:30:00,8.31,8.32,8.26,8.29,1362500.0,7.1071,7.1156,7.0643,7.09,1362500.0
2012-02-29 09:30:00,8.29,8.69,8.29,8.69,1898200.0,7.09,7.4321,7.09,7.4321,1898200.0
2012-02-29 10:00:00,8.69,8.75,8.61,8.64,1201900.0,7.4321,7.4834,7.3637,7.3893,1201900.0
2012-02-29 10:30:00,8.63,8.68,8.53,8.68,1398700.0,7.3808,7.4235,7.2952,7.4235,1398700.0
2012-02-29 11:00:00,8.68,8.68,8.58,8.58,1489200.0,7.4235,7.4235,7.338,7.338,1489200.0
2012-02-29 11:30:00,8.57,8.73,8.56,8.71,608300.0,7.3295,7.4663,7.3209,7.4492,608300.0
2012-02-29 12:00:00,8.71,8.87,8.67,8.83,896900.0,7.4492,7.586,7.415,7.5518,896900.0
2012-02-29 12:30:00,8.83,8.85,8.77,8.8,303100.0,7.5518,7.5689,7.5005,7.5262,303100.0
2012-02-29 13:00:00,8.8,8.89,8.8,8.89,1070500.0,7.5262,7.6031,7.5262,7.6031,1070500.0
2012-02-29 13:30:00,8.88,8.92,8.87,8.9,989000.0,7.5946,7.6288,7.586,7.6117,989000.0
2012-02-29 14:00:00,8.89,8.92,8.87,8.9,451700.0,7.6031,7.6288,7.586,7.6117,451700.0
2012-02-29 14:30:00,8.9,8.92,8.86,8.86,651100.0,7.6117,7.6288,7.5775,7.5775,651100.0
2012-02-29 15:00:00,8.87,8.87,8.8,8.83,838000.0,7.586,7.586,7.5262,7.5518,838000.0
2012-02-29 15:30:00,8.82,8.83,8.76,8.81,2333200.0,7.5433,7.5518,7.492,7.5347,2333200.0
2012-03-01 09:30:00,8.81,8.99,8.8,8.95,799100.0,7.5347,7.6887,7.5262,7.6545,799100.0
2012-03-01 10:00:00,8.93,8.94,8.81,8.82,1181700.0,7.6373,7.6459,7.5347,7.5433,1181700.0
2012-03-01 10:30:00,8.82,8.82,8.65,8.71,638900.0,7.5433,7.5433,7.3979,7.4492,638900.0
2012-03-01 11:00:00,8.7,8.75,8.68,8.74,517400.0,7.4406,7.4834,7.4235,7.4748,517400.0
2012-03-01 11:30:00,8.75,8.8,8.73,8.75,350500.0,7.4834,7.5262,7.4663,7.4834,350500.0
2012-03-01 12:00:00,8.75,8.78,8.74,8.75,530300.0,7.4834,7.5091,7.4748,7.4834,530300.0
2012-03-01 12:30:00,8.75,8.76,8.72,8.74,201800.0,7.4834,7.492,7.4577,7.4748,201800.0
2012-03-01 13:00:00,8.73,8.76,8.69,8.75,288700.0,7.4663,7.492,7.4321,7.4834,288700.0
2012-03-01 13:30:00,8.75,8.76,8.69,8.71,310100.0,7.4834,7.492,7.4321,7.4492,310100.0
2012-03-01 14:00:00,8.71,8.73,8.66,8.66,271000.0,7.4492,7.4663,7.4064,7.4064,271000.0
2012-03-01 14:30:00,8.67,8.67,8.62,8.64,586400.0,7.415,7.415,7.3722,7.3893,586400.0
2012-03-01 15:00:00,8.64,8.64,8.52,8.6,1373300.0,7.3893,7.3893,7.2867,7.3551,1373300.0
2012-03-01 15:30:00,8.6,8.61,8.55,8.59,1703100.0,7.3551,7.3637,7.3124,7.3466,1703100.0
2012-03-02 09:30:00,8.58,8.75,8.49,8.54,665500.0,7.338,7.4834,7.261,7.3038,665500.0
2012-03-02 10:00:00,8.54,8.73,8.53,8.71,526800.0,7.3038,7.4663,7.2952,7.4492,526800.0
2012-03-02 10:30:00,8.71,8.71,8.59,8.61,468200.0,7.4492,7.4492,7.3466,7.3637,468200.0
2012-03-02 11:00:00,8.61,8.65,8.58,8.62,230900.0,7.3637,7.3979,7.338,7.3722,230900.0
2012-03-02 11:30:00,8.62,8.63,8.54,8.55,327800.0,7.3722,7.3808,7.3038,7.3124,327800.0
2012-03-02 12:00:00,8.54,8.57,8.48,8.5,404800.0,7.3038,7.3295,7.2525,7.2696,404800.0
2012-03-02 12:30:00,8.5,8.55,8.49,8.53,181300.0,7.2696,7.3124,7.261,7.2952,181300.0
2012-03-02 13:00:00,8.52,8.54,8.46,8.47,536000.0,7.2867,7.3038,7.2354,7.2439,536000.0
2012-03-02 13:30:00,8.47,8.49,8.44,8.46,455300.0,7.2439,7.261,7.2183,7.2354,455300.0
2012-03-02 14:00:00,8.46,8.5,8.46,8.47,388400.0,7.2354,7.2696,7.2354,7.2439,388400.0
2012-03-02 14:30:00,8.46,8.48,8.44,8.48,264600.0,7.2354,7.2525,7.2183,7.2525,264600.0
2012-03-02 15:00:00,8.48,8.49,8.43,8.45,518700.0,7.2525,7.261,7.2097,7.2268,518700.0
2012-03-02 15:30:00,8.44,8.5,8.43,8.45,1251900.0,7.2183,7.2696,7.2097,7.2268,1251900.0
2012-03-05 09:30:00,8.42,8.57,8.37,8.55,661100.0,7.2012,7.3295,7.1584,7.3124,661100.0
2012-03-05 10:00:00,8.56,8.6,8.41,8.44,694900.0,7.3209,7.3551,7.1926,7.2183,694900.0
2012-03-05 10:30:00,8.43,8.44,8.35,8.36,560800.0,7.2097,7.2183,7.1413,7.1499,560800.0
2012-03-05 11:00:00,8.37,8.43,8.3,8.43,562100.0,7.1584,7.2097,7.0985,7.2097,562100.0
2012-03-05 11:30:00,8.42,8.44,8.38,8.39,267300.0,7.2012,7.2183,7.167,7.1755,267300.0
2012-03-05 12:00:00,8.39,8.43,8.38,8.4,148400.0,7.1755,7.2097,7.167,7.1841,148400.0
2012-03-05 12:30:00,8.4,8.42,8.38,8.39,281500.0,7.1841,7.2012,7.167,7.1755,281500.0
2012-03-05 13:00:00,8.39,8.45,8.38,8.44,159900.0,7.1755,7.2268,7.167,7.2183,159900.0
2012-03-05 13:30:00,8.44,8.44,8.41,8.42,124700.0,7.2183,7.2183,7.1926,7.2012,124700.0
2012-03-05 14:00:00,8.41,8.46,8.41,8.45,222500.0,7.1926,7.2354,7.1926,7.2268,222500.0
2012-03-05 14:30:00,8.45,8.45,8.41,8.45,221000.0,7.2268,7.2268,7.1926,7.2268,221000.0
2012-03-05 15:00:00,8.45,8.49,8.43,8.49,265900.0,7.2268,7.261,7.2097,7.261,265900.0
2012-03-05 15:30:00,8.49,8.5,8.43,8.43,843900.0,7.261,7.2696,7.2097,7.2097,843900.0
2012-03-06 09:30:00,8.25,8.27,8.11,8.21,1252800.0,7.0558,7.0729,6.936,7.0216,1252800.0
2012-03-06 10:00:00,8.21,8.25,8.15,8.16,779200.0,7.0216,7.0558,6.9703,6.9788,779200.0
2012-03-06 10:30:00,8.16,8.21,8.13,8.14,761300.0,6.9788,7.0216,6.9531,6.9617,761300.0
2012-03-06 11:00:00,8.14,8.22,8.14,8.19,560500.0,6.9617,7.0301,6.9617,7.0045,560500.0
2012-03-06 11:30:00,8.18,8.21,8.15,8.17,549500.0,6.9959,7.0216,6.9703,6.9874,549500.0
2012-03-06 12:00:00,8.16,8.19,8.11,8.14,1183900.0,6.9788,7.0045,6.936,6.9617,1183900.0
2012-03-06 12:30:00,8.14,8.19,8.1,8.12,718600.0,6.9617,7.0045,6.9275,6.9446,718600.0
2012-03-06 13:00:00,8.13,8.18,8.12,8.15,559100.0,6.9531,6.9959,6.9446,6.9703,559100.0
2012-03-06 13:30:00,8.15,8.18,8.14,8.16,275200.0,6.9703,6.9959,6.9617,6.9788,275200.0
2012-03-06 14:00:00,8.16,8.18,8.13,8.14,287000.0,6.9788,6.9959,6.9531,6.9617,287000.0
2012-03-06 14:30:00,8.14,8.14,8.09,8.1,324900.0,6.9617,6.9617,6.9189,6.9275,324900.0
2012-03-06 15:00:00,8.1,8.16,8.1,8.16,521200.0,6.9275,6.9788,6.9275,6.9788,521200.0
2012-03-06 15:30:00,8.15,8.18,8.11,8.16,1608800.0,6.9703,6.9959,6.936,6.9788,1608800.0
2012-03-07 09:30:00,8.21,8.35,8.2,8.34,718700.0,7.0216,7.1413,7.013,7.1328,718700.0
2012-03-07 10:00:00,8.34,8.42,8.32,8.36,560200.0,7.1328,7.2012,7.1156,7.1499,560200.0
2012-03-07 10:30:00,8.36,8.38,8.27,8.32,426800.0,7.1499,7.167,7.0729,7.1156,426800.0
2012-03-07 11:00:00,8.32,8.41,8.32,8.39,537700.0,7.1156,7.1926,7.1156,7.1755,537700.0
2012-03-07 11:30:00,8.39,8.42,8.39,8.42,426500.0,7.1755,7.2012,7.1755,7.2012,426500.0
2012-03-07 12:00:00,8.42,8.51,8.42,8.51,506900.0,7.2012,7.2781,7.2012,7.2781,506900.0
2012-03-07 12:30:00,8.51,8.54,8.5,8.51,359800.0,7.2781,7.3038,7.2696,7.2781,359800.0
2012-03-07 13:00:00,8.52,8.53,8.48,8.5,196300.0,7.2867,7.2952,7.2525,7.2696,196300.0
2012-03-07 13:30:00,8.49,8.5,8.46,8.49,161400.0,7.261,7.2696,7.2354,7.261,161400.0
2012-03-07 14:00:00,8.49,8.52,8.48,8.52,425600.0,7.261,7.2867,7.2525,7.2867,425600.0
2012-03-07 14:30:00,8.51,8.54,8.47,8.54,443000.0,7.2781,7.3038,7.2439,7.3038,443000.0
2012-03-07 15:00:00,8.53,8.54,8.47,8.49,506400.0,7.2952,7.3038,7.2439,7.261,506400.0
2012-03-07 15:30:00,8.49,8.53,8.48,8.51,959500.0,7.261,7.2952,7.2525,7.2781,959500.0
2012-03-08 09:30:00,8.63,8.74,8.6,8.7,938600.0,7.3808,7.4748,7.3551,7.4406,938600.0
2012-03-08 10:00:00,8.7,8.71,8.61,8.64,1015500.0,7.4406,7.4492,7.3637,7.3893,1015500.0
2012-03-08 10:30:00,8.63,8.75,8.63,8.75,518900.0,7.3808,7.4834,7.3808,7.4834,518900.0
2012-03-08 11:00:00,8.74,8.84,8.74,8.8,742800.0,7.4748,7.5604,7.4748,7.5262,742800.0
2012-03-08 11:30:00,8.8,8.87,8.79,8.87,371700.0,7.5262,7.586,7.5176,7.586,371700.0
2012-03-08 12:00:00,8.87,8.93,8.86,8.91,728300.0,7.586,7.6373,7.5775,7.6202,728300.0
2012-03-08 12:30:00,8.92,8.94,8.89,8.94,851400.0,7.6288,7.6459,7.6031,7.6459,851400.0
2012-03-08 13:00:00,8.94,8.96,8.91,8.93,451400.0,7.6459,7.663,7.6202,7.6373,451400.0
2012-03-08 13:30:00,8.92,8.95,8.91,8.93,713600.0,7.6288,7.6545,7.6202,7.6373,713600.0
2012-03-08 14:00:00,8.94,8.94,8.84,8.85,371700.0,7.6459,7.6459,7.5604,7.5689,371700.0
2012-03-08 14:30:00,8.85,8.95,8.84,8.94,686500.0,7.5689,7.6545,7.5604,7.6459,686500.0
2012-03-08 15:00:00,8.94,8.96,8.92,8.94,830500.0,7.6459,7.663,7.6288,7.6459,830500.0
2012-03-08 15:30:00,8.94,8.94,8.89,8.91,1256400.0,7.6459,7.6459,7.6031,7.6202,1256400.0
2012-03-09 09:30:00,9.07,9.25,8.99,9.18,2035400.0,7.7571,7.911,7.6887,7.8512,2035400.0
2012-03-09 10:00:00,9.19,9.32,9.16,9.26,1150100.0,7.8597,7.9709,7.8341,7.9196,1150100.0
2012-03-09 10:30:00,9.27,9.3,9.22,9.27,1037200.0,7.9281,7.9538,7.8854,7.9281,1037200.0
2012-03-09 11:00:00,9.29,9.3,9.23,9.23,444100.0,7.9452,7.9538,7.8939,7.8939,444100.0
2012-03-09 11:30:00,9.23,9.31,9.2,9.3,868900.0,7.8939,7.9623,7.8683,7.9538,868900.0
2012-03-09 12:00:00,9.31,9.31,9.23,9.24,560700.0,7.9623,7.9623,7.8939,7.9025,560700.0
2012-03-09 12:30:00,9.24,9.25,9.15,9.15,1616100.0,7.9025,7.911,7.8255,7.8255,1616100.0
2012-03-09 13:00:00,9.16,9.17,9.12,9.13,927700.0,7.8341,7.8426,7.7998,7.8084,927700.0
2012-03-09 13:30:00,9.13,9.17,9.12,9.16,1134500.0,7.8084,7.8426,7.7998,7.8341,1134500.0
2012-03-09 14:00:00,9.16,9.17,9.09,9.1,508200.0,7.8341,7.8426,7.7742,7.7827,508200.0
2012-03-09 14:30:00,9.09,9.14,8.96,8.98,1293100.0,7.7742,7.8169,7.663,7.6801,1293100.0
2012-03-09 15:00:00,8.98,9.07,8.96,8.98,1231300.0,7.6801,7.7571,7.663,7.6801,1231300.0
2012-03-09 15:30:00,8.99,9.02,8.96,9.01,1885200.0,7.6887,7.7143,7.663,7.7058,1885200.0
2012-03-12 09:30:00,9.24,9.26,9.13,9.18,1204900.0,7.9025,7.9196,7.8084,7.8512,1204900.0
2012-03-12 10:00:00,9.19,9.19,9.07,9.15,819700.0,7.8597,7.8597,7.7571,7.8255,819700.0
2012-03-12 10:30:00,9.15,9.2,9.11,9.19,638200.0,7.8255,7.8683,7.7913,7.8597,638200.0
2012-03-12 11:00:00,9.18,9.19,9.1,9.12,519800.0,7.8512,7.8597,7.7827,7.7998,519800.0
2012-03-12 11:30:00,9.11,9.16,9.11,9.12,507300.0,7.7913,7.8341,7.7913,7.7998,507300.0
2012-03-12 12:00:00,9.12,9.21,9.11,9.16,435300.0,7.7998,7.8768,7.7913,7.8341,435300.0
2012-03-12 12:30:00,9.17,9.18,9.13,9.15,308700.0,7.8426,7.8512,7.8084,7.8255,308700.0
2012-03-12 13:00:00,9.14,9.17,9.1,9.12,343200.0,7.8169,7.8426,7.7827,7.7998,343200.0
2012-03-12 13:30:00,9.12,9.17,9.11,9.14,360900.0,7.7998,7.8426,7.7913,7.8169,360900.0
2012-03-12 14:00:00,9.14,9.17,9.13,9.15,339400.0,7.8169,7.8426,7.8084,7.8255,339400.0
2012-03-12 14:30:00,9.15,9.15,9.09,9.12,282100.0,7.8255,7.8255,7.7742,7.7998,282100.0
2012-03-12 15:00:00,9.12,9.12,9.08,9.1,538000.0,7.7998,7.7998,7.7656,7.7827,538000.0
2012-03-12 15:30:00,9.1,9.11,9.06,9.07,1075200.0,7.7827,7.7913,7.7485,7.7571,1075200.0
2012-03-13 09:30:00,9.19,9.32,9.16,9.25,1481300.0,7.8597,7.9709,7.8341,7.911,1481300.0
2012-03-13 10:00:00,9.25,9.26,9.16,9.18,677300.0,7.911,7.9196,7.8341,7.8512,677300.0
2012-03-13 10:30:00,9.18,9.25,9.17,9.22,624700.0,7.8512,7.911,7.8426,7.8854,624700.0
2012-03-13 11:00:00,9.22,9.25,9.21,9.23,348300.0,7.8854,7.911,7.8768,7.8939,348300.0
2012-03-13 11:30:00,9.23,9.27,9.22,9.24,825400.0,7.8939,7.9281,7.8854,7.9025,825400.0
2012-03-13 12:00:00,9.24,9.3,9.23,9.28,605600.0,7.9025,7.9538,7.8939,7.9367,605600.0
2012-03-13 12:30:00,9.28,9.32,9.26,9.31,702000.0,7.9367,7.9709,7.9196,7.9623,702000.0
2012-03-13 13:00:00,9.32,9.32,9.3,9.3,244400.0,7.9709,7.9709,7.9538,7.9538,244400.0
2012-03-13 13:30:00,9.3,9.31,9.24,9.25,616400.0,7.9538,7.9623,7.9025,7.911,616400.0
2012-03-13 14:00:00,9.26,9.31,9.24,9.25,576700.0,7.9196,7.9623,7.9025,7.911,576700.0
2012-03-13 14:30:00,9.26,9.35,9.26,9.3,826100.0,7.9196,7.9965,7.9196,7.9538,826100.0
2012-03-13 15:00:00,9.3,9.4,9.3,9.38,1520300.0,7.9538,8.0393,7.9538,8.0222,1520300.0
2012-03-13 15:30:00,9.39,9.48,9.38,9.47,3298100.0,8.0308,8.1077,8.0222,8.0992,3298100.0
2012-03-14 09:30:00,9.49,9.58,9.39,9.57,881200.0,8.1163,8.1933,8.0308,8.1847,881200.0
2012-03-14 10:00:00,9.58,9.59,9.43,9.45,983100.0,8.1933,8.2018,8.065,8.0821,983100.0
2012-03-14 10:30:00,9.45,9.46,9.28,9.3,874700.0,8.0821,8.0906,7.9367,7.9538,874700.0
2012-03-14 11:00:00,9.3,9.4,9.29,9.3,817300.0,7.9538,8.0393,7.9452,7.9538,817300.0
2012-03-14 11:30:00,9.3,9.31,9.26,9.28,1084500.0,7.9538,7.9623,7.9196,7.9367,1084500.0
2012-03-14 12:00:00,9.29,9.31,9.27,9.3,654900.0,7.9452,7.9623,7.9281,7.9538,654900.0
2012-03-14 12:30:00,9.3,9.36,9.3,9.34,226700.0,7.9538,8.0051,7.9538,7.988,226700.0
2012-03-14 13:00:00,9.35,9.41,9.34,9.39,604900.0,7.9965,8.0479,7.988,8.0308,604900.0
2012-03-14 13:30:00,9.39,9.4,9.22,9.23,959500.0,8.0308,8.0393,7.8854,7.8939,959500.0
2012-03-14 14:00:00,9.22,9.28,9.22,9.26,465500.0,7.8854,7.9367,7.8854,7.9196,465500.0
2012-03-14 14:30:00,9.26,9.3,9.24,9.3,201600.0,7.9196,7.9538,7.9025,7.9538,201600.0
2012-03-14 15:00:00,9.3,9.33,9.27,9.32,534000.0,7.9538,7.9794,7.9281,7.9709,534000.0
2012-03-14 15:30:00,9.32,9.35,9.3,9.33,881400.0,7.9709,7.9965,7.9538,7.9794,881400.0
2012-03-15 09:30:00,9.41,9.49,9.27,9.45,623400.0,8.0479,8.1163,7.9281,8.0821,623400.0
2012-03-15 10:00:00,9.45,9.51,9.42,9.43,901900.0,8.0821,8.1334,8.0564,8.065,901900.0
2012-03-15 10:30:00,9.44,9.46,9.38,9.38,772600.0,8.0735,8.0906,8.0222,8.0222,772600.0
2012-03-15 11:00:00,9.38,9.49,9.36,9.48,420000.0,8.0222,8.1163,8.0051,8.1077,420000.0
2012-03-15 11:30:00,9.48,9.53,9.46,9.47,500000.0,8.1077,8.1505,8.0906,8.0992,500000.0
2012-03-15 12:00:00,9.47,9.59,9.46,9.57,515900.0,8.0992,8.2018,8.0906,8.1847,515900.0
2012-03-15 12:30:00,9.57,9.62,9.56,9.59,530300.0,8.1847,8.2275,8.1762,8.2018,530300.0
2012-03-15 13:00:00,9.6,9.6,9.5,9.51,638800.0,8.2104,8.2104,8.1248,8.1334,638800.0
2012-03-15 13:30:00,9.51,9.52,9.48,9.51,320200.0,8.1334,8.1419,8.1077,8.1334,320200.0
2012-03-15 14:00:00,9.5,9.56,9.49,9.56,475000.0,8.1248,8.1762,8.1163,8.1762,475000.0
2012-03-15 14:30:00,9.55,9.6,9.53,9.57,694400.0,8.1676,8.2104,8.1505,8.1847,694400.0
2012-03-15 15:00:00,9.57,9.63,9.56,9.63,724500.0,8.1847,8.236,8.1762,8.236,724500.0
2012-03-15 15:30:00,9.63,9.65,9.59,9.61,1321100.0,8.236,8.2531,8.2018,8.2189,1321100.0
2012-03-16 09:30:00,9.68,9.69,9.44,9.51,1083200.0,8.2788,8.2873,8.0735,8.1334,1083200.0
2012-03-16 10:00:00,9.5,9.58,9.45,9.46,662800.0,8.1248,8.1933,8.0821,8.0906,662800.0
2012-03-16 10:30:00,9.46,9.5,9.4,9.44,638600.0,8.0906,8.1248,8.0393,8.0735,638600.0
2012-03-16 11:00:00,9.44,9.46,9.37,9.38,607900.0,8.0735,8.0906,8.0137,8.0222,607900.0
2012-03-16 11:30:00,9.39,9.47,9.36,9.46,630200.0,8.0308,8.0992,8.0051,8.0906,630200.0
2012-03-16 12:00:00,9.46,9.46,9.42,9.44,375300.0,8.0906,8.0906,8.0564,8.0735,375300.0
2012-03-16 12:30:00,9.44,9.44,9.4,9.41,188700.0,8.0735,8.0735,8.0393,8.0479,188700.0
2012-03-16 13:00:00,9.41,9.42,9.38,9.39,329000.0,8.0479,8.0564,8.0222,8.0308,329000.0
2012-03-16 13:30:00,9.4,9.4,9.32,9.34,690300.0,8.0393,8.0393,7.9709,7.988,690300.0
2012-03-16 14:00:00,9.34,9.37,9.34,9.37,225100.0,7.988,8.0137,7.988,8.0137,225100.0
2012-03-16 14:30:00,9.37,9.44,9.36,9.41,499400.0,8.0137,8.0735,8.0051,8.0479,499400.0
2012-03-16 15:00:00,9.41,9.41,9.37,9.41,463800.0,8.0479,8.0479,8.0137,8.0479,463800.0
2012-03-16 15:30:00,9.41,9.45,9.29,9.29,3334800.0,8.0479,8.0821,7.9452,7.9452,3334800.0
2012-03-19 09:30:00,9.36,9.53,9.34,9.47,899100.0,8.0051,8.1505,7.988,8.0992,899100.0
2012-03-19 10:00:00,9.48,9.48,9.2,9.27,1675700.0,8.1077,8.1077,7.8683,7.9281,1675700.0
2012-03-19 10:30:00,9.26,9.34,9.16,9.17,1607000.0,7.9196,7.988,7.8341,7.8426,1607000.0
2012-03-19 11:00:00,9.17,9.2,9.12,9.19,1418200.0,7.8426,7.8683,7.7998,7.8597,1418200.0
2012-03-19 11:30:00,9.19,9.28,9.18,9.24,873400.0,7.8597,7.9367,7.8512,7.9025,873400.0
2012-03-19 12:00:00,9.24,9.28,9.16,9.18,1136000.0,7.9025,7.9367,7.8341,7.8512,1136000.0
2012-03-19 12:30:00,9.18,9.28,9.17,9.27,655600.0,7.8512,7.9367,7.8426,7.9281,655600.0
2012-03-19 13:00:00,9.27,9.32,9.26,9.3,628100.0,7.9281,7.9709,7.9196,7.9538,628100.0
2012-03-19 13:30:00,9.31,9.33,9.27,9.28,658300.0,7.9623,7.9794,7.9281,7.9367,658300.0
2012-03-19 14:00:00,9.28,9.29,9.25,9.26,517500.0,7.9367,7.9452,7.911,7.9196,517500.0
2012-03-19 14:30:00,9.27,9.28,9.19,9.21,445200.0,7.9281,7.9367,7.8597,7.8768,445200.0
2012-03-19 15:00:00,9.21,9.22,9.18,9.19,767600.0,7.8768,7.8854,7.8512,7.8597,767600.0
2012-03-19 15:30:00,9.19,9.2,9.13,9.15,1701800.0,7.8597,7.8683,7.8084,7.8255,1701800.0
2012-03-20 09:30:00,9.1,9.16,8.95,9.04,1619200.0,7.7827,7.8341,7.6545,7.7314,1619200.0
2012-03-20 10:00:00,9.03,9.18,9.02,9.14,1549200.0,7.7229,7.8512,7.7143,7.8169,1549200.0
2012-03-20 10:30:00,9.13,9.21,9.13,9.17,1539200.0,7.8084,7.8768,7.8084,7.8426,1539200.0
2012-03-20 11:00:00,9.17,9.21,9.14,9.15,839500.0,7.8426,7.8768,7.8169,7.8255,839500.0
2012-03-20 11:30:00,9.15,9.16,9.01,9.1,1096800.0,7.8255,7.8341,7.7058,7.7827,1096800.0
2012-03-20 12:00:00,9.09,9.12,9.05,9.06,1080500.0,7.7742,7.7998,7.74,7.7485,1080500.0
2012-03-20 12:30:00,9.06,9.09,9.05,9.07,204000.0,7.7485,7.7742,7.74,7.7571,204000.0
2012-03-20 13:00:00,9.07,9.12,9.06,9.11,152100.0,7.7571,7.7998,7.7485,7.7913,152100.0
2012-03-20 13:30:00,9.11,9.17,9.1,9.15,489000.0,7.7913,7.8426,7.7827,7.8255,489000.0
2012-03-20 14:00:00,9.16,9.21,9.14,9.17,406700.0,7.8341,7.8768,7.8169,7.8426,406700.0
2012-03-20 14:30:00,9.17,9.23,9.16,9.23,472800.0,7.8426,7.8939,7.8341,7.8939,472800.0
2012-03-20 15:00:00,9.23,9.27,9.23,9.25,670600.0,7.8939,7.9281,7.8939,7.911,670600.0
2012-03-20 15:30:00,9.26,9.26,9.2,9.23,1009800.0,7.9196,7.9196,7.8683,7.8939,1009800.0
2012-03-21 09:30:00,9.34,9.55,9.31,9.44,1379800.0,7.988,8.1676,7.9623,8.0735,1379800.0
2012-03-21 10:00:00,9.44,9.45,9.24,9.41,1098000.0,8.0735,8.0821,7.9025,8.0479,1098000.0
2012-03-21 10:30:00,9.41,9.43,9.31,9.33,514500.0,8.0479,8.065,7.9623,7.9794,514500.0
2012-03-21 11:00:00,9.33,9.43,9.31,9.43,356800.0,7.9794,8.065,7.9623,8.065,356800.0
2012-03-21 11:30:00,9.42,9.47,9.4,9.41,540700.0,8.0564,8.0992,8.0393,8.0479,540700.0
2012-03-21 12:00:00,9.41,9.47,9.41,9.44,269400.0,8.0479,8.0992,8.0479,8.0735,269400.0
2012-03-21 12:30:00,9.44,9.45,9.42,9.44,119300.0,8.0735,8.0821,8.0564,8.0735,119300.0
2012-03-21 13:00:00,9.44,9.45,9.37,9.37,195200.0,8.0735,8.0821,8.0137,8.0137,195200.0
2012-03-21 13:30:00,9.37,9.38,9.33,9.34,169800.0,8.0137,8.0222,7.9794,7.988,169800.0
2012-03-21 14:00:00,9.34,9.45,9.34,9.44,396800.0,7.988,8.0821,7.988,8.0735,396800.0
2012-03-21 14:30:00,9.43,9.47,9.41,9.43,279400.0,8.065,8.0992,8.0479,8.065,279400.0
2012-03-21 15:00:00,9.44,9.47,9.42,9.46,415500.0,8.0735,8.0992,8.0564,8.0906,415500.0
2012-03-21 15:30:00,9.46,9.46,9.35,9.38,1180800.0,8.0906,8.0906,7.9965,8.0222,1180800.0
2012-03-22 09:30:00,9.24,9.28,9.2,9.2,1376700.0,7.9025,7.9367,7.8683,7.8683,1376700.0
2012-03-22 10:00:00,9.2,9.25,9.12,9.14,1001300.0,7.8683,7.911,7.7998,7.8169,1001300.0
2012-03-22 10:30:00,9.14,9.16,9.02,9.04,662600.0,7.8169,7.8341,7.7143,7.7314,662600.0
2012-03-22 11:00:00,9.04,9.19,9.04,9.17,654200.0,7.7314,7.8597,7.7314,7.8426,654200.0
2012-03-22 11:30:00,9.18,9.18,9.15,9.18,271300.0,7.8512,7.8512,7.8255,7.8512,271300.0
2012-03-22 12:00:00,9.18,9.2,9.13,9.15,201200.0,7.8512,7.8683,7.8084,7.8255,201200.0
2012-03-22 12:30:00,9.14,9.15,9.11,9.14,231600.0,7.8169,7.8255,7.7913,7.8169,231600.0
2012-03-22 13:00:00,9.14,9.15,9.05,9.08,305600.0,7.8169,7.8255,7.74,7.7656,305600.0
2012-03-22 13:30:00,9.08,9.09,9.01,9.05,693400.0,7.7656,7.7742,7.7058,7.74,693400.0
2012-03-22 14:00:00,9.05,9.1,8.99,9.1,1011800.0,7.74,7.7827,7.6887,7.7827,1011800.0
2012-03-22 14:30:00,9.1,9.11,9.06,9.06,527400.0,7.7827,7.7913,7.7485,7.7485,527400.0
2012-03-22 15:00:00,9.06,9.07,9.0,9.06,863500.0,7.7485,7.7571,7.6972,7.7485,863500.0
2012-03-22 15:30:00,9.06,9.14,9.04,9.11,1648700.0,7.7485,7.8169,7.7314,7.7913,1648700.0
2012-03-23 09:30:00,8.7,8.9,8.65,8.88,2954100.0,7.4406,7.6117,7.3979,7.5946,2954100.0
2012-03-23 10:00:00,8.88,8.88,8.33,8.53,4610300.0,7.5946,7.5946,7.1242,7.2952,4610300.0
2012-03-23 10:30:00,8.53,8.8,8.53,8.8,1810700.0,7.2952,7.5262,7.2952,7.5262,1810700.0
2012-03-23 11:00:00,8.8,8.82,8.71,8.82,1079200.0,7.5262,7.5433,7.4492,7.5433,1079200.0
2012-03-23 11:30:00,8.82,9.01,8.76,8.96,2290900.0,7.5433,7.7058,7.492,7.663,2290900.0
2012-03-23 12:00:00,8.97,9.0,8.93,8.93,1164200.0,7.6716,7.6972,7.6373,7.6373,1164200.0
2012-03-23 12:30:00,8.92,8.93,8.83,8.83,850600.0,7.6288,7.6373,7.5518,7.5518,850600.0
2012-03-23 13:00:00,8.83,8.85,8.78,8.83,467300.0,7.5518,7.5689,7.5091,7.5518,467300.0
2012-03-23 13:30:00,8.83,8.85,8.72,8.72,570000.0,7.5518,7.5689,7.4577,7.4577,570000.0
2012-03-23 14:00:00,8.73,8.87,8.73,8.87,385700.0,7.4663,7.586,7.4663,7.586,385700.0
2012-03-23 14:30:00,8.87,8.87,8.81,8.82,486600.0,7.586,7.586,7.5347,7.5433,486600.0
2012-03-23 15:00:00,8.82,8.85,8.8,8.84,384400.0,7.5433,7.5689,7.5262,7.5604,384400.0
2012-03-23 15:30:00,8.85,8.88,8.82,8.87,1260900.0,7.5689,7.5946,7.5433,7.586,1260900.0
2012-03-26 09:30:00,9.03,9.09,8.88,8.91,705100.0,7.7229,7.7742,7.5946,7.6202,705100.0
2012-03-26 10:00:00,8.91,8.91,8.77,8.8,1314800.0,7.6202,7.6202,7.5005,7.5262,1314800.0
2012-03-26 10:30:00,8.8,8.8,8.61,8.69,1334700.0,7.5262,7.5262,7.3637,7.4321,1334700.0
2012-03-26 11:00:00,8.69,8.7,8.64,8.68,782100.0,7.4321,7.4406,7.3893,7.4235,782100.0
2012-03-26 11:30:00,8.69,8.72,8.68,8.72,858900.0,7.4321,7.4577,7.4235,7.4577,858900.0
2012-03-26 12:00:00,8.72,8.81,8.71,8.76,793200.0,7.4577,7.5347,7.4492,7.492,793200.0
2012-03-26 12:30:00,8.76,8.81,8.75,8.79,379600.0,7.492,7.5347,7.4834,7.5176,379600.0
2012-03-26 13:00:00,8.79,8.8,8.75,8.78,344000.0,7.5176,7.5262,7.4834,7.5091,344000.0
2012-03-26 13:30:00,8.78,8.82,8.78,8.81,327700.0,7.5091,7.5433,7.5091,7.5347,327700.0
2012-03-26 14:00:00,8.82,8.87,8.81,8.84,444500.0,7.5433,7.586,7.5347,7.5604,444500.0
2012-03-26 14:30:00,8.84,8.87,8.84,8.86,318700.0,7.5604,7.586,7.5604,7.5775,318700.0
2012-03-26 15:00:00,8.87,8.88,8.78,8.78,921500.0,7.586,7.5946,7.5091,7.5091,921500.0
2012-03-26 15:30:00,8.79,8.82,8.77,8.8,1783900.0,7.5176,7.5433,7.5005,7.5262,1783900.0
2012-03-27 09:30:00,8.97,9.25,8.96,9.19,1611400.0,7.6716,7.911,7.663,7.8597,1611400.0
2012-03-27 10:00:00,9.19,9.2,9.1,9.13,882200.0,7.8597,7.8683,7.7827,7.8084,882200.0
2012-03-27 10:30:00,9.13,9.17,9.11,9.17,544000.0,7.8084,7.8426,7.7913,7.8426,544000.0
2012-03-27 11:00:00,9.17,9.31,9.16,9.27,1580900.0,7.8426,7.9623,7.8341,7.9281,1580900.0
2012-03-27 11:30:00,9.27,9.35,9.24,9.34,1034200.0,7.9281,7.9965,7.9025,7.988,1034200.0
2012-03-27 12:00:00,9.34,9.35,9.27,9.27,1089600.0,7.988,7.9965,7.9281,7.9281,1089600.0
2012-03-27 12:30:00,9.27,9.28,9.18,9.28,716700.0,7.9281,7.9367,7.8512,7.9367,716700.0
2012-03-27 13:00:00,9.28,9.29,9.12,9.13,1220800.0,7.9367,7.9452,7.7998,7.8084,1220800.0
2012-03-27 13:30:00,9.14,9.19,9.11,9.15,562800.0,7.8169,7.8597,7.7913,7.8255,562800.0
2012-03-27 14:00:00,9.15,9.18,9.11,9.17,601300.0,7.8255,7.8512,7.7913,7.8426,601300.0
2012-03-27 14:30:00,9.17,9.18,9.13,9.16,474800.0,7.8426,7.8512,7.8084,7.8341,474800.0
2012-03-27 15:00:00,9.16,9.21,9.12,9.12,795400.0,7.8341,7.8768,7.7998,7.7998,795400.0
2012-03-27 15:30:00,9.12,9.14,9.05,9.06,2227000.0,7.7998,7.8169,7.74,7.7485,2227000.0
2012-03-28 09:30:00,9.1,9.23,9.06,9.18,706300.0,7.7827,7.8939,7.7485,7.8512,706300.0
2012-03-28 10:00:00,9.19,9.34,9.18,9.26,1146900.0,7.8597,7.988,7.8512,7.9196,1146900.0
2012-03-28 10:30:00,9.25,9.27,9.21,9.26,873800.0,7.911,7.9281,7.8768,7.9196,873800.0
2012-03-28 11:00:00,9.26,9.28,9.22,9.25,953700.0,7.9196,7.9367,7.8854,7.911,953700.0
2012-03-28 11:30:00,9.24,9.27,9.1,9.17,1388400.0,7.9025,7.9281,7.7827,7.8426,1388400.0
2012-03-28 12:00:00,9.17,9.32,9.16,9.3,1296300.0,7.8426,7.9709,7.8341,7.9538,1296300.0
2012-03-28 12:30:00,9.3,9.33,9.28,9.33,912200.0,7.9538,7.9794,7.9367,7.9794,912200.0
2012-03-28 13:00:00,9.33,9.35,9.29,9.32,1337400.0,7.9794,7.9965,7.9452,7.9709,1337400.0
2012-03-28 13:30:00,9.31,9.35,9.3,9.34,831000.0,7.9623,7.9965,7.9538,7.988,831000.0
2012-03-28 14:00:00,9.34,9.36,9.23,9.27,1602200.0,7.988,8.0051,7.8939,7.9281,1602200.0
2012-03-28 14:30:00,9.26,9.33,9.25,9.33,767400.0,7.9196,7.9794,7.911,7.9794,767400.0
2012-03-28 15:00:00,9.32,9.36,9.32,9.34,1146000.0,7.9709,8.0051,7.9709,7.988,1146000.0
2012-03-28 15:30:00,9.34,9.48,9.33,9.47,4121500.0,7.988,8.1077,7.9794,8.0992,4121500.0
2012-03-29 09:30:00,9.31,9.33,8.98,9.03,1782600.0,7.9623,7.9794,7.6801,7.7229,1782600.0
2012-03-29 10:00:00,9.02,9.13,8.98,9.01,1091900.0,7.7143,7.8084,7.6801,7.7058,1091900.0
2012-03-29 10:30:00,9.01,9.07,8.96,8.99,1294200.0,7.7058,7.7571,7.663,7.6887,1294200.0
2012-03-29 11:00:00,8.98,9.0,8.93,8.94,1276300.0,7.6801,7.6972,7.6373,7.6459,1276300.0
2012-03-29 11:30:00,8.94,8.99,8.89,8.98,838500.0,7.6459,7.6887,7.6031,7.6801,838500.0
2012-03-29 12:00:00,8.98,9.04,8.97,9.04,868200.0,7.6801,7.7314,7.6716,7.7314,868200.0
2012-03-29 12:30:00,9.04,9.13,9.02,9.13,869600.0,7.7314,7.8084,7.7143,7.8084,869600.0
2012-03-29 13:00:00,9.13,9.13,9.06,9.09,800800.0,7.8084,7.8084,7.7485,7.7742,800800.0
2012-03-29 13:30:00,9.09,9.12,9.05,9.09,402000.0,7.7742,7.7998,7.74,7.7742,402000.0
2012-03-29 14:00:00,9.08,9.15,9.08,9.14,701200.0,7.7656,7.8255,7.7656,7.8169,701200.0
2012-03-29 14:30:00,9.14,9.22,9.12,9.21,645400.0,7.8169,7.8854,7.7998,7.8768,645400.0
2012-03-29 15:00:00,9.22,9.29,9.21,9.24,1656600.0,7.8854,7.9452,7.8768,7.9025,1656600.0
2012-03-29 15:30:00,9.24,9.29,9.23,9.26,2394400.0,7.9025,7.9452,7.8939,7.9196,2394400.0
2012-03-30 09:30:00,9.3,9.37,9.04,9.04,763900.0,7.9538,8.0137,7.7314,7.7314,763900.0
2012-03-30 10:00:00,9.04,9.07,8.96,9.0,912200.0,7.7314,7.7571,7.663,7.6972,912200.0
2012-03-30 10:30:00,9.01,9.01,8.93,8.97,514300.0,7.7058,7.7058,7.6373,7.6716,514300.0
2012-03-30 11:00:00,8.97,9.08,8.97,9.08,441400.0,7.6716,7.7656,7.6716,7.7656,441400.0
2012-03-30 11:30:00,9.08,9.09,9.02,9.03,378100.0,7.7656,7.7742,7.7143,7.7229,378100.0
2012-03-30 12:00:00,9.04,9.04,9.0,9.01,192500.0,7.7314,7.7314,7.6972,7.7058,192500.0
2012-03-30 12:30:00,9.01,9.02,8.91,8.91,391900.0,7.7058,7.7143,7.6202,7.6202,391900.0
2012-03-30 13:00:00,8.91,8.96,8.9,8.92,853100.0,7.6202,7.663,7.6117,7.6288,853100.0
2012-03-30 13:30:00,8.92,8.94,8.91,8.93,472200.0,7.6288,7.6459,7.6202,7.6373,472200.0
2012-03-30 14:00:00,8.94,8.95,8.92,8.92,515400.0,7.6459,7.6545,7.6288,7.6288,515400.0
2012-03-30 14:30:00,8.92,8.93,8.88,8.9,571700.0,7.6288,7.6373,7.5946,7.6117,571700.0
2012-03-30 15:00:00,8.91,8.91,8.84,8.86,1088100.0,7.6202,7.6202,7.5604,7.5775,1088100.0
2012-03-30 15:30:00,8.86,8.93,8.85,8.86,2094400.0,7.5775,7.6373,7.5689,7.5775,2094400.0
2012-04-02 09:30:00,8.74,8.81,8.58,8.62,1302000.0,7.4748,7.5347,7.338,7.3722,1302000.0
2012-04-02 10:00:00,8.62,8.78,8.62,8.62,1095000.0,7.3722,7.5091,7.3722,7.3722,1095000.0
2012-04-02 10:30:00,8.62,8.72,8.62,8.7,1058200.0,7.3722,7.4577,7.3722,7.4406,1058200.0
2012-04-02 11:00:00,8.71,8.78,8.69,8.76,711500.0,7.4492,7.5091,7.4321,7.492,711500.0
2012-04-02 11:30:00,8.75,8.8,8.74,8.78,485200.0,7.4834,7.5262,7.4748,7.5091,485200.0
2012-04-02 12:00:00,8.78,8.8,8.74,8.74,558000.0,7.5091,7.5262,7.4748,7.4748,558000.0
2012-04-02 12:30:00,8.74,8.78,8.7,8.78,677700.0,7.4748,7.5091,7.4406,7.5091,677700.0
2012-04-02 13:00:00,8.77,8.79,8.74,8.75,509900.0,7.5005,7.5176,7.4748,7.4834,509900.0
2012-04-02 13:30:00,8.75,8.77,8.73,8.75,422700.0,7.4834,7.5005,7.4663,7.4834,422700.0
2012-04-02 14:00:00,8.75,8.76,8.71,8.71,296800.0,7.4834,7.492,7.4492,7.4492,296800.0
2012-04-02 14:30:00,8.71,8.73,8.67,8.7,631200.0,7.4492,7.4663,7.415,7.4406,631200.0
2012-04-02 15:00:00,8.7,8.71,8.68,8.69,827100.0,7.4406,7.4492,7.4235,7.4321,827100.0
2012-04-02 15:30:00,8.7,8.71,8.63,8.67,1863200.0,7.4406,7.4492,7.3808,7.415,1863200.0
2012-04-03 09:30:00,8.54,8.63,8.48,8.49,2583900.0,7.3038,7.3808,7.2525,7.261,2583900.0
2012-04-03 10:00:00,8.48,8.57,8.47,8.55,1488500.0,7.2525,7.3295,7.2439,7.3124,1488500.0
2012-04-03 10:30:00,8.56,8.61,8.54,8.59,838500.0,7.3209,7.3637,7.3038,7.3466,838500.0
2012-04-03 11:00:00,8.58,8.62,8.56,8.57,1028600.0,7.338,7.3722,7.3209,7.3295,1028600.0
2012-04-03 11:30:00,8.57,8.57,8.53,8.55,446900.0,7.3295,7.3295,7.2952,7.3124,446900.0
2012-04-03 12:00:00,8.56,8.56,8.5,8.52,370800.0,7.3209,7.3209,7.2696,7.2867,370800.0
2012-04-03 12:30:00,8.52,8.53,8.49,8.53,290400.0,7.2867,7.2952,7.261,7.2952,290400.0
2012-04-03 13:00:00,8.53,8.53,8.48,8.51,279100.0,7.2952,7.2952,7.2525,7.2781,279100.0
2012-04-03 13:30:00,8.51,8.56,8.48,8.55,549900.0,7.2781,7.3209,7.2525,7.3124,549900.0
2012-04-03 14:00:00,8.55,8.56,8.47,8.53,2114500.0,7.3124,7.3209,7.2439,7.2952,2114500.0
2012-04-03 14:30:00,8.54,8.6,8.53,8.58,848200.0,7.3038,7.3551,7.2952,7.338,848200.0
2012-04-03 15:00:00,8.58,8.68,8.57,8.64,1545700.0,7.338,7.4235,7.3295,7.3893,1545700.0
2012-04-03 15:30:00,8.64,8.65,8.6,8.61,1916900.0,7.3893,7.3979,7.3551,7.3637,1916900.0
2012-04-04 09:30:00,8.47,8.52,8.36,8.39,1062200.0,7.2439,7.2867,7.1499,7.1755,1062200.0
2012-04-04 10:00:00,8.38,8.4,8.21,8.27,2113300.0,7.167,7.1841,7.0216,7.0729,2113300.0
2012-04-04 10:30:00,8.27,8.29,8.17,8.17,1014400.0,7.0729,7.09,6.9874,6.9874,1014400.0
2012-04-04 11:00:00,8.18,8.36,8.13,8.35,1836600.0,6.9959,7.1499,6.9531,7.1413,1836600.0
2012-04-04 11:30:00,8.35,8.43,8.34,8.41,871300.0,7.1413,7.2097,7.1328,7.1926,871300.0
2012-04-04 12:00:00,8.41,8.51,8.41,8.46,771800.0,7.1926,7.2781,7.1926,7.2354,771800.0
2012-04-04 12:30:00,8.46,8.46,8.39,8.43,731000.0,7.2354,7.2354,7.1755,7.2097,731000.0
2012-04-04 13:00:00,8.42,8.43,8.34,8.35,498000.0,7.2012,7.2097,7.1328,7.1413,498000.0
2012-04-04 13:30:00,8.34,8.42,8.34,8.42,513100.0,7.1328,7.2012,7.1328,7.2012,513100.0
2012-04-04 14:00:00,8.41,8.41,8.38,8.4,384100.0,7.1926,7.1926,7.167,7.1841,384100.0
2012-04-04 14:30:00,8.4,8.48,8.39,8.45,646700.0,7.1841,7.2525,7.1755,7.2268,646700.0
2012-04-04 15:00:00,8.45,8.52,8.43,8.49,1370100.0,7.2268,7.2867,7.2097,7.261,1370100.0
2012-04-04 15:30:00,8.5,8.56,8.47,8.49,1484000.0,7.2696,7.3209,7.2439,7.261,1484000.0
2012-04-05 09:30:00,8.39,8.54,8.39,8.5,798000.0,7.1755,7.3038,7.1755,7.2696,798000.0
2012-04-05 10:00:00,8.5,8.53,8.35,8.36,1209000.0,7.2696,7.2952,7.1413,7.1499,1209000.0
2012-04-05 10:30:00,8.36,8.39,8.34,8.37,400100.0,7.1499,7.1755,7.1328,7.1584,400100.0
2012-04-05 11:00:00,8.37,8.38,8.3,8.3,443900.0,7.1584,7.167,7.0985,7.0985,443900.0
2012-04-05 11:30:00,8.3,8.31,8.24,8.29,1055100.0,7.0985,7.1071,7.0472,7.09,1055100.0
2012-04-05 12:00:00,8.29,8.31,8.25,8.26,918900.0,7.09,7.1071,7.0558,7.0643,918900.0
2012-04-05 12:30:00,8.25,8.26,8.22,8.22,494200.0,7.0558,7.0643,7.0301,7.0301,494200.0
2012-04-05 13:00:00,8.22,8.26,8.21,8.24,536800.0,7.0301,7.0643,7.0216,7.0472,536800.0
2012-04-05 13:30:00,8.24,8.25,8.2,8.23,655600.0,7.0472,7.0558,7.013,7.0387,655600.0
2012-04-05 14:00:00,8.23,8.26,8.21,8.24,391800.0,7.0387,7.0643,7.0216,7.0472,391800.0
2012-04-05 14:30:00,8.25,8.25,8.2,8.24,586600.0,7.0558,7.0558,7.013,7.0472,586600.0
2012-04-05 15:00:00,8.24,8.27,8.22,8.27,529200.0,7.0472,7.0729,7.0301,7.0729,529200.0
2012-04-05 15:30:00,8.27,8.29,8.25,8.25,1167800.0,7.0729,7.09,7.0558,7.0558,1167800.0
2012-04-09 09:30:00,8.04,8.12,7.98,8.09,1222000.0,6.8762,6.9446,6.8249,6.9189,1222000.0
2012-04-09 10:00:00,8.09,8.14,8.02,8.05,888200.0,6.9189,6.9617,6.8591,6.8847,888200.0
2012-04-09 10:30:00,8.05,8.06,8.01,8.02,352800.0,6.8847,6.8933,6.8505,6.8591,352800.0
2012-04-09 11:00:00,8.02,8.04,7.95,7.96,738500.0,6.8591,6.8762,6.7992,6.8078,738500.0
2012-04-09 11:30:00,7.95,7.97,7.94,7.95,457800.0,6.7992,6.8163,6.7907,6.7992,457800.0
2012-04-09 12:00:00,7.95,8.04,7.93,8.04,538900.0,6.7992,6.8762,6.7821,6.8762,538900.0
2012-04-09 12:30:00,8.04,8.05,8.02,8.04,778800.0,6.8762,6.8847,6.8591,6.8762,778800.0
2012-04-09 13:00:00,8.04,8.05,8.0,8.02,341200.0,6.8762,6.8847,6.842,6.8591,341200.0
2012-04-09 13:30:00,8.02,8.14,8.02,8.13,631500.0,6.8591,6.9617,6.8591,6.9531,631500.0
2012-04-09 14:00:00,8.13,8.13,8.06,8.12,604900.0,6.9531,6.9531,6.8933,6.9446,604900.0
2012-04-09 14:30:00,8.12,8.24,8.12,8.22,821100.0,6.9446,7.0472,6.9446,7.0301,821100.0
2012-04-09 15:00:00,8.22,8.23,8.18,8.18,612900.0,7.0301,7.0387,6.9959,6.9959,612900.0
2012-04-09 15:30:00,8.18,8.25,8.18,8.22,1935800.0,6.9959,7.0558,6.9959,7.0301,1935800.0
2012-04-10 09:30:00,8.17,8.33,8.17,8.33,826000.0,6.9874,7.1242,6.9874,7.1242,826000.0
2012-04-10 10:00:00,8.32,8.34,8.17,8.21,965400.0,7.1156,7.1328,6.9874,7.0216,965400.0
2012-04-10 10:30:00,8.21,8.25,8.17,8.2,736600.0,7.0216,7.0558,6.9874,7.013,736600.0
2012-04-10 11:00:00,8.2,8.22,8.09,8.11,786300.0,7.013,7.0301,6.9189,6.936,786300.0
2012-04-10 11:30:00,8.1,8.12,7.93,8.0,1156400.0,6.9275,6.9446,6.7821,6.842,1156400.0
2012-04-10 12:00:00,8.0,8.0,7.86,7.87,1640400.0,6.842,6.842,6.7222,6.7308,1640400.0
2012-04-10 12:30:00,7.87,7.88,7.79,7.81,2408100.0,6.7308,6.7393,6.6624,6.6795,2408100.0
2012-04-10 13:00:00,7.81,7.81,7.7,7.72,1597800.0,6.6795,6.6795,6.5854,6.6025,1597800.0
2012-04-10 13:30:00,7.72,7.78,7.67,7.76,1082400.0,6.6025,6.6538,6.5597,6.6367,1082400.0
2012-04-10 14:00:00,7.76,7.77,7.68,7.73,832700.0,6.6367,6.6453,6.5683,6.6111,832700.0
2012-04-10 14:30:00,7.74,7.84,7.72,7.81,1179400.0,6.6196,6.7051,6.6025,6.6795,1179400.0
2012-04-10 15:00:00,7.81,7.82,7.72,7.73,1302700.0,6.6795,6.688,6.6025,6.6111,1302700.0
2012-04-10 15:30:00,7.72,7.74,7.65,7.69,2613900.0,6.6025,6.6196,6.5426,6.5768,2613900.0
2012-04-11 09:30:00,7.9,8.27,7.9,8.25,2760000.0,6.7564,7.0729,6.7564,7.0558,2760000.0
2012-04-11 10:00:00,8.25,8.31,8.24,8.3,1556200.0,7.0558,7.1071,7.0472,7.0985,1556200.0
2012-04-11 10:30:00,8.3,8.46,8.3,8.38,2764000.0,7.0985,7.2354,7.0985,7.167,2764000.0
2012-04-11 11:00:00,8.38,8.38,8.25,8.25,1128700.0,7.167,7.167,7.0558,7.0558,1128700.0
2012-04-11 11:30:00,8.25,8.32,8.25,8.3,1800000.0,7.0558,7.1156,7.0558,7.0985,1800000.0
2012-04-11 12:00:00,8.29,8.35,8.27,8.35,499100.0,7.09,7.1413,7.0729,7.1413,499100.0
2012-04-11 12:30:00,8.34,8.43,8.33,8.42,1225000.0,7.1328,7.2097,7.1242,7.2012,1225000.0
2012-04-11 13:00:00,8.42,8.43,8.39,8.39,1190100.0,7.2012,7.2097,7.1755,7.1755,1190100.0
2012-04-11 13:30:00,8.39,8.45,8.39,8.45,894200.0,7.1755,7.2268,7.1755,7.2268,894200.0
2012-04-11 14:00:00,8.44,8.45,8.39,8.42,862900.0,7.2183,7.2268,7.1755,7.2012,862900.0
2012-04-11 14:30:00,8.41,8.42,8.38,8.41,523400.0,7.1926,7.2012,7.167,7.1926,523400.0
2012-04-11 15:00:00,8.4,8.42,8.31,8.34,1038400.0,7.1841,7.2012,7.1071,7.1328,1038400.0
2012-04-11 15:30:00,8.34,8.4,8.33,8.4,1753300.0,7.1328,7.1841,7.1242,7.1841,1753300.0
2012-04-12 09:30:00,8.43,8.54,8.39,8.51,1014200.0,7.2097,7.3038,7.1755,7.2781,1014200.0
2012-04-12 10:00:00,8.51,8.52,8.38,8.44,678800.0,7.2781,7.2867,7.167,7.2183,678800.0
2012-04-12 10:30:00,8.43,8.58,8.43,8.56,725300.0,7.2097,7.338,7.2097,7.3209,725300.0
2012-04-12 11:00:00,8.56,8.6,8.53,8.58,666000.0,7.3209,7.3551,7.2952,7.338,666000.0
2012-04-12 11:30:00,8.58,8.6,8.53,8.57,550000.0,7.338,7.3551,7.2952,7.3295,550000.0
2012-04-12 12:00:00,8.57,8.61,8.54,8.6,799900.0,7.3295,7.3637,7.3038,7.3551,799900.0
2012-04-12 12:30:00,8.6,8.64,8.59,8.62,690200.0,7.3551,7.3893,7.3466,7.3722,690200.0
2012-04-12 13:00:00,8.62,8.64,8.6,8.63,222000.0,7.3722,7.3893,7.3551,7.3808,222000.0
2012-04-12 13:30:00,8.63,8.65,8.61,8.63,272300.0,7.3808,7.3979,7.3637,7.3808,272300.0
2012-04-12 14:00:00,8.64,8.64,8.59,8.6,608700.0,7.3893,7.3893,7.3466,7.3551,608700.0
2012-04-12 14:30:00,8.6,8.64,8.59,8.61,427500.0,7.3551,7.3893,7.3466,7.3637,427500.0
2012-04-12 15:00:00,8.62,8.65,8.61,8.62,616000.0,7.3722,7.3979,7.3637,7.3722,616000.0
2012-04-12 15:30:00,8.62,8.67,8.62,8.65,2097900.0,7.3722,7.415,7.3722,7.3979,2097900.0
2012-04-13 09:30:00,8.76,8.76,8.5,8.51,1169400.0,7.492,7.492,7.2696,7.2781,1169400.0
2012-04-13 10:00:00,8.51,8.61,8.47,8.51,1404800.0,7.2781,7.3637,7.2439,7.2781,1404800.0
2012-04-13 10:30:00,8.51,8.53,8.42,8.5,1552400.0,7.2781,7.2952,7.2012,7.2696,1552400.0
2012-04-13 11:00:00,8.5,8.59,8.5,8.55,784100.0,7.2696,7.3466,7.2696,7.3124,784100.0
2012-04-13 11:30:00,8.54,8.57,8.52,8.53,1055100.0,7.3038,7.3295,7.2867,7.2952,1055100.0
2012-04-13 12:00:00,8.53,8.55,8.48,8.5,717000.0,7.2952,7.3124,7.2525,7.2696,717000.0
2012-04-13 12:30:00,8.51,8.56,8.5,8.54,405600.0,7.2781,7.3209,7.2696,7.3038,405600.0
2012-04-13 13:00:00,8.54,8.62,8.53,8.61,871100.0,7.3038,7.3722,7.2952,7.3637,871100.0
2012-04-13 13:30:00,8.6,8.62,8.53,8.54,1248000.0,7.3551,7.3722,7.2952,7.3038,1248000.0
2012-04-13 14:00:00,8.54,8.62,8.53,8.59,1108700.0,7.3038,7.3722,7.2952,7.3466,1108700.0
2012-04-13 14:30:00,8.59,8.62,8.57,8.59,708900.0,7.3466,7.3722,7.3295,7.3466,708900.0
2012-04-13 15:00:00,8.59,8.61,8.57,8.58,782900.0,7.3466,7.3637,7.3295,7.338,782900.0
2012-04-13 15:30:00,8.59,8.6,8.52,8.54,2126200.0,7.3466,7.3551,7.2867,7.3038,2126200.0
2012-04-16 09:30:00,8.79,8.9,8.64,8.69,1817200.0,7.5176,7.6117,7.3893,7.4321,1817200.0
2012-04-16 10:00:00,8.68,8.69,8.39,8.51,3107100.0,7.4235,7.4321,7.1755,7.2781,3107100.0
2012-04-16 10:30:00,8.52,8.68,8.51,8.61,1307500.0,7.2867,7.4235,7.2781,7.3637,1307500.0
2012-04-16 11:00:00,8.62,8.65,8.56,8.56,711700.0,7.3722,7.3979,7.3209,7.3209,711700.0
2012-04-16 11:30:00,8.56,8.57,8.44,8.45,724500.0,7.3209,7.3295,7.2183,7.2268,724500.0
2012-04-16 12:00:00,8.44,8.53,8.43,8.48,490600.0,7.2183,7.2952,7.2097,7.2525,490600.0
2012-04-16 12:30:00,8.48,8.55,8.46,8.54,801300.0,7.2525,7.3124,7.2354,7.3038,801300.0
2012-04-16 13:00:00,8.55,8.55,8.48,8.51,400600.0,7.3124,7.3124,7.2525,7.2781,400600.0
2012-04-16 13:30:00,8.52,8.57,8.49,8.54,1775400.0,7.2867,7.3295,7.261,7.3038,1775400.0
2012-04-16 14:00:00,8.54,8.55,8.45,8.46,565100.0,7.3038,7.3124,7.2268,7.2354,565100.0
2012-04-16 14:30:00,8.46,8.52,8.45,8.49,348100.0,7.2354,7.2867,7.2268,7.261,348100.0
2012-04-16 15:00:00,8.48,8.51,8.45,8.48,497000.0,7.2525,7.2781,7.2268,7.2525,497000.0
2012-04-16 15:30:00,8.48,8.48,8.41,8.42,1172700.0,7.2525,7.2525,7.1926,7.2012,1172700.0
2012-04-17 09:30:00,8.51,8.72,8.49,8.71,1171500.0,7.2781,7.4577,7.261,7.4492,1171500.0
2012-04-17 10:00:00,8.7,8.77,8.6,8.66,1401000.0,7.4406,7.5005,7.3551,7.4064,1401000.0
2012-04-17 10:30:00,8.66,8.71,8.61,8.63,682700.0,7.4064,7.4492,7.3637,7.3808,682700.0
2012-04-17 11:00:00,8.63,8.69,8.63,8.66,303900.0,7.3808,7.4321,7.3808,7.4064,303900.0
2012-04-17 11:30:00,8.66,8.67,8.63,8.63,249700.0,7.4064,7.415,7.3808,7.3808,249700.0
2012-04-17 12:00:00,8.63,8.69,8.63,8.69,666800.0,7.3808,7.4321,7.3808,7.4321,666800.0
2012-04-17 12:30:00,8.69,8.71,8.67,8.67,359600.0,7.4321,7.4492,7.415,7.415,359600.0
2012-04-17 13:00:00,8.67,8.69,8.66,8.69,160400.0,7.415,7.4321,7.4064,7.4321,160400.0
2012-04-17 13:30:00,8.69,8.71,8.67,8.69,271400.0,7.4321,7.4492,7.415,7.4321,271400.0
2012-04-17 14:00:00,8.68,8.7,8.66,8.67,291700.0,7.4235,7.4406,7.4064,7.415,291700.0
2012-04-17 14:30:00,8.66,8.68,8.6,8.61,923100.0,7.4064,7.4235,7.3551,7.3637,923100.0
2012-04-17 15:00:00,8.6,8.64,8.59,8.64,624200.0,7.3551,7.3893,7.3466,7.3893,624200.0
2012-04-17 15:30:00,8.64,8.66,8.62,8.64,1282200.0,7.3893,7.4064,7.3722,7.3893,1282200.0
2012-04-18 09:30:00,8.56,8.65,8.37,8.45,1313700.0,7.3209,7.3979,7.1584,7.2268,1313700.0
2012-04-18 10:00:00,8.45,8.46,8.33,8.35,1527300.0,7.2268,7.2354,7.1242,7.1413,1527300.0
2012-04-18 10:30:00,8.35,8.44,8.34,8.42,1094100.0,7.1413,7.2183,7.1328,7.2012,1094100.0
2012-04-18 11:00:00,8.43,8.43,8.3,8.33,617500.0,7.2097,7.2097,7.0985,7.1242,617500.0
2012-04-18 11:30:00,8.33,8.37,8.27,8.35,452400.0,7.1242,7.1584,7.0729,7.1413,452400.0
2012-04-18 12:00:00,8.36,8.39,8.35,8.37,566800.0,7.1499,7.1755,7.1413,7.1584,566800.0
2012-04-18 12:30:00,8.37,8.39,8.34,8.37,753200.0,7.1584,7.1755,7.1328,7.1584,753200.0
2012-04-18 13:00:00,8.36,8.43,8.35,8.36,499000.0,7.1499,7.2097,7.1413,7.1499,499000.0
2012-04-18 13:30:00,8.35,8.38,8.32,8.34,446300.0,7.1413,7.167,7.1156,7.1328,446300.0
2012-04-18 14:00:00,8.34,8.4,8.33,8.36,375400.0,7.1328,7.1841,7.1242,7.1499,375400.0
2012-04-18 14:30:00,8.36,8.4,8.35,8.39,477900.0,7.1499,7.1841,7.1413,7.1755,477900.0
2012-04-18 15:00:00,8.39,8.41,8.36,8.37,769600.0,7.1755,7.1926,7.1499,7.1584,769600.0
2012-04-18 15:30:00,8.37,8.43,8.35,8.37,1084800.0,7.1584,7.2097,7.1413,7.1584,1084800.0
2012-04-19 09:30:00,8.36,8.45,8.32,8.42,732700.0,7.1499,7.2268,7.1156,7.2012,732700.0
2012-04-19 10:00:00,8.42,8.42,8.18,8.31,1167800.0,7.2012,7.2012,6.9959,7.1071,1167800.0
2012-04-19 10:30:00,8.32,8.47,8.32,8.36,702100.0,7.1156,7.2439,7.1156,7.1499,702100.0
2012-04-19 11:00:00,8.36,8.4,8.27,8.34,460600.0,7.1499,7.1841,7.0729,7.1328,460600.0
2012-04-19 11:30:00,8.34,8.39,8.29,8.39,421900.0,7.1328,7.1755,7.09,7.1755,421900.0
2012-04-19 12:00:00,8.38,8.39,8.24,8.26,630200.0,7.167,7.1755,7.0472,7.0643,630200.0
2012-04-19 12:30:00,8.26,8.29,8.24,8.25,542700.0,7.0643,7.09,7.0472,7.0558,542700.0
2012-04-19 13:00:00,8.24,8.27,8.2,8.24,589100.0,7.0472,7.0729,7.013,7.0472,589100.0
2012-04-19 13:30:00,8.24,8.28,8.21,8.21,363300.0,7.0472,7.0814,7.0216,7.0216,363300.0
2012-04-19 14:00:00,8.22,8.25,8.16,8.17,403600.0,7.0301,7.0558,6.9788,6.9874,403600.0
2012-04-19 14:30:00,8.17,8.21,8.11,8.2,555500.0,6.9874,7.0216,6.936,7.013,555500.0
2012-04-19 15:00:00,8.21,8.25,8.19,8.25,437900.0,7.0216,7.0558,7.0045,7.0558,437900.0
2012-04-19 15:30:00,8.25,8.28,8.2,8.24,1142200.0,7.0558,7.0814,7.013,7.0472,1142200.0
2012-04-20 09:30:00,8.28,8.39,8.25,8.31,978300.0,7.0814,7.1755,7.0558,7.1071,978300.0
2012-04-20 10:00:00,8.31,8.42,8.25,8.39,624300.0,7.1071,7.2012,7.0558,7.1755,624300.0
2012-04-20 10:30:00,8.4,8.58,8.39,8.57,1236600.0,7.1841,7.338,7.1755,7.3295,1236600.0
2012-04-20 11:00:00,8.57,8.64,8.56,8.63,1058400.0,7.3295,7.3893,7.3209,7.3808,1058400.0
2012-04-20 11:30:00,8.64,8.64,8.58,8.62,1229700.0,7.3893,7.3893,7.338,7.3722,1229700.0
2012-04-20 12:00:00,8.61,8.65,8.61,8.64,282900.0,7.3637,7.3979,7.3637,7.3893,282900.0
2012-04-20 12:30:00,8.63,8.65,8.6,8.61,276000.0,7.3808,7.3979,7.3551,7.3637,276000.0
2012-04-20 13:00:00,8.61,8.61,8.53,8.54,345000.0,7.3637,7.3637,7.2952,7.3038,345000.0
2012-04-20 13:30:00,8.53,8.56,8.48,8.51,351600.0,7.2952,7.3209,7.2525,7.2781,351600.0
2012-04-20 14:00:00,8.5,8.52,8.43,8.47,817900.0,7.2696,7.2867,7.2097,7.2439,817900.0
2012-04-20 14:30:00,8.48,8.48,8.39,8.42,959900.0,7.2525,7.2525,7.1755,7.2012,959900.0
2012-04-20 15:00:00,8.42,8.43,8.35,8.36,1539500.0,7.2012,7.2097,7.1413,7.1499,1539500.0
2012-04-20 15:30:00,8.37,8.42,8.36,8.38,1662600.0,7.1584,7.2012,7.1499,7.167,1662600.0
2012-04-23 09:30:00,8.25,8.38,8.15,8.37,1278000.0,7.0558,7.167,6.9703,7.1584,1278000.0
2012-04-23 10:00:00,8.37,8.42,8.28,8.41,990300.0,7.1584,7.2012,7.0814,7.1926,990300.0
2012-04-23 10:30:00,8.4,8.41,8.27,8.29,898800.0,7.1841,7.1926,7.0729,7.09,898800.0
2012-04-23 11:00:00,8.29,8.33,8.25,8.26,890500.0,7.09,7.1242,7.0558,7.0643,890500.0
2012-04-23 11:30:00,8.26,8.26,8.18,8.21,470400.0,7.0643,7.0643,6.9959,7.0216,470400.0
2012-04-23 12:00:00,8.21,8.26,8.2,8.23,276300.0,7.0216,7.0643,7.013,7.0387,276300.0
2012-04-23 12:30:00,8.22,8.23,8.16,8.18,268400.0,7.0301,7.0387,6.9788,6.9959,268400.0
2012-04-23 13:00:00,8.18,8.21,8.15,8.21,483500.0,6.9959,7.0216,6.9703,7.0216,483500.0
2012-04-23 13:30:00,8.21,8.23,8.18,8.23,769100.0,7.0216,7.0387,6.9959,7.0387,769100.0
2012-04-23 14:00:00,8.23,8.28,8.21,8.26,454600.0,7.0387,7.0814,7.0216,7.0643,454600.0
2012-04-23 14:30:00,8.27,8.29,8.23,8.25,608000.0,7.0729,7.09,7.0387,7.0558,608000.0
2012-04-23 15:00:00,8.25,8.27,8.2,8.21,731200.0,7.0558,7.0729,7.013,7.0216,731200.0
2012-04-23 15:30:00,8.22,8.25,8.2,8.23,1324500.0,7.0301,7.0558,7.013,7.0387,1324500.0
2012-04-24 09:30:00,8.26,8.39,8.22,8.32,834800.0,7.0643,7.1755,7.0301,7.1156,834800.0
2012-04-24 10:00:00,8.3,8.51,8.29,8.5,1536800.0,7.0985,7.2781,7.09,7.2696,1536800.0
2012-04-24 10:30:00,8.5,8.68,8.49,8.66,2310100.0,7.2696,7.4235,7.261,7.4064,2310100.0
2012-04-24 11:00:00,8.66,8.69,8.64,8.65,1361300.0,7.4064,7.4321,7.3893,7.3979,1361300.0
2012-04-24 11:30:00,8.65,8.67,8.62,8.64,985300.0,7.3979,7.415,7.3722,7.3893,985300.0
2012-04-24 12:00:00,8.65,8.66,8.58,8.63,1317700.0,7.3979,7.4064,7.338,7.3808,1317700.0
2012-04-24 12:30:00,8.63,8.65,8.52,8.54,815600.0,7.3808,7.3979,7.2867,7.3038,815600.0
2012-04-24 13:00:00,8.54,8.6,8.52,8.57,765700.0,7.3038,7.3551,7.2867,7.3295,765700.0
2012-04-24 13:30:00,8.57,8.6,8.54,8.56,551500.0,7.3295,7.3551,7.3038,7.3209,551500.0
2012-04-24 14:00:00,8.56,8.57,8.51,8.54,331000.0,7.3209,7.3295,7.2781,7.3038,331000.0
2012-04-24 14:30:00,8.54,8.57,8.52,8.56,948500.0,7.3038,7.3295,7.2867,7.3209,948500.0
2012-04-24 15:00:00,8.56,8.58,8.52,8.52,537100.0,7.3209,7.338,7.2867,7.2867,537100.0
2012-04-24 15:30:00,8.53,8.6,8.52,8.59,1122600.0,7.2952,7.3551,7.2867,7.3466,1122600.0
2012-04-25 09:30:00,8.72,8.87,8.66,8.81,1315400.0,7.4577,7.586,7.4064,7.5347,1315400.0
2012-04-25 10:00:00,8.81,8.81,8.7,8.76,796000.0,7.5347,7.5347,7.4406,7.492,796000.0
2012-04-25 10:30:00,8.75,8.77,8.66,8.68,1142600.0,7.4834,7.5005,7.4064,7.4235,1142600.0
2012-04-25 11:00:00,8.69,8.72,8.62,8.71,763700.0,7.4321,7.4577,7.3722,7.4492,763700.0
2012-04-25 11:30:00,8.71,8.8,8.7,8.77,635400.0,7.4492,7.5262,7.4406,7.5005,635400.0
2012-04-25 12:00:00,8.77,8.8,8.75,8.79,324000.0,7.5005,7.5262,7.4834,7.5176,324000.0
2012-04-25 12:30:00,8.78,8.79,8.73,8.79,290600.0,7.5091,7.5176,7.4663,7.5176,290600.0
2012-04-25 13:00:00,8.79,8.8,8.73,8.75,239500.0,7.5176,7.5262,7.4663,7.4834,239500.0
2012-04-25 13:30:00,8.76,8.78,8.73,8.77,502000.0,7.492,7.5091,7.4663,7.5005,502000.0
2012-04-25 14:00:00,8.76,8.81,8.74,8.77,750200.0,7.492,7.5347,7.4748,7.5005,750200.0
2012-04-25 14:30:00,8.77,8.79,8.68,8.78,549500.0,7.5005,7.5176,7.4235,7.5091,549500.0
2012-04-25 15:00:00,8.78,8.8,8.73,8.73,494500.0,7.5091,7.5262,7.4663,7.4663,494500.0
2012-04-25 15:30:00,8.74,8.75,8.69,8.7,1747500.0,7.4748,7.4834,7.4321,7.4406,1747500.0
2012-04-26 09:30:00,9.17,9.29,9.1,9.24,3970300.0,7.8426,7.9452,7.7827,7.9025,3970300.0
2012-04-26 10:00:00,9.24,9.35,9.22,9.32,2893200.0,7.9025,7.9965,7.8854,7.9709,2893200.0
2012-04-26 10:30:00,9.33,9.33,9.12,9.16,1744500.0,7.9794,7.9794,7.7998,7.8341,1744500.0
2012-04-26 11:00:00,9.16,9.22,9.11,9.14,1390000.0,7.8341,7.8854,7.7913,7.8169,1390000.0
2012-04-26 11:30:00,9.14,9.22,9.14,9.21,614800.0,7.8169,7.8854,7.8169,7.8768,614800.0
2012-04-26 12:00:00,9.21,9.23,9.16,9.2,586800.0,7.8768,7.8939,7.8341,7.8683,586800.0
2012-04-26 12:30:00,9.2,9.25,9.18,9.25,440700.0,7.8683,7.911,7.8512,7.911,440700.0
2012-04-26 13:00:00,9.25,9.35,9.25,9.33,857800.0,7.911,7.9965,7.911,7.9794,857800.0
2012-04-26 13:30:00,9.34,9.45,9.33,9.45,1474400.0,7.988,8.0821,7.9794,8.0821,1474400.0
2012-04-26 14:00:00,9.45,9.57,9.45,9.53,1752200.0,8.0821,8.1847,8.0821,8.1505,1752200.0
2012-04-26 14:30:00,9.54,9.54,9.45,9.5,1484100.0,8.159,8.159,8.0821,8.1248,1484100.0
2012-04-26 15:00:00,9.5,9.6,9.49,9.58,1111700.0,8.1248,8.2104,8.1163,8.1933,1111700.0
2012-04-26 15:30:00,9.58,9.59,9.52,9.57,2977800.0,8.1933,8.2018,8.1419,8.1847,2977800.0
2012-04-27 09:30:00,9.62,9.9,9.59,9.64,1988400.0,8.2275,8.4669,8.2018,8.2446,1988400.0
2012-04-27 10:00:00,9.64,9.73,9.6,9.68,1209600.0,8.2446,8.3215,8.2104,8.2788,1209600.0
2012-04-27 10:30:00,9.67,9.83,9.64,9.82,723600.0,8.2702,8.4071,8.2446,8.3985,723600.0
2012-04-27 11:00:00,9.82,9.9,9.78,9.81,1054500.0,8.3985,8.4669,8.3643,8.39,1054500.0
2012-04-27 11:30:00,9.81,10.04,9.81,10.04,1450600.0,8.39,8.5867,8.39,8.5867,1450600.0
2012-04-27 12:00:00,10.04,10.11,10.02,10.04,1387400.0,8.5867,8.6465,8.5696,8.5867,1387400.0
2012-04-27 12:30:00,10.04,10.04,9.99,9.99,592700.0,8.5867,8.5867,8.5439,8.5439,592700.0
2012-04-27 13:00:00,10.0,10.14,9.99,10.11,1054300.0,8.5525,8.6722,8.5439,8.6465,1054300.0
2012-04-27 13:30:00,10.12,10.15,10.1,10.12,766400.0,8.6551,8.6807,8.638,8.6551,766400.0
2012-04-27 14:00:00,10.12,10.12,9.98,9.98,1517700.0,8.6551,8.6551,8.5354,8.5354,1517700.0
2012-04-27 14:30:00,9.98,10.13,9.97,10.1,961800.0,8.5354,8.6636,8.5268,8.638,961800.0
2012-04-27 15:00:00,10.1,10.15,10.1,10.13,1292400.0,8.638,8.6807,8.638,8.6636,1292400.0
2012-04-27 15:30:00,10.13,10.14,10.06,10.08,2324200.0,8.6636,8.6722,8.6038,8.6209,2324200.0
2012-04-30 09:30:00,10.01,10.1,9.89,9.93,1777400.0,8.561,8.638,8.4584,8.4926,1777400.0
2012-04-30 10:00:00,9.93,9.94,9.79,9.79,1186400.0,8.4926,8.5011,8.3729,8.3729,1186400.0
2012-04-30 10:30:00,9.79,9.84,9.7,9.74,1294200.0,8.3729,8.4156,8.2959,8.3301,1294200.0
2012-04-30 11:00:00,9.74,9.78,9.72,9.76,853300.0,8.3301,8.3643,8.313,8.3472,853300.0
2012-04-30 11:30:00,9.77,9.78,9.72,9.73,276200.0,8.3558,8.3643,8.313,8.3215,276200.0
2012-04-30 12:00:00,9.73,9.77,9.7,9.75,374200.0,8.3215,8.3558,8.2959,8.3386,374200.0
2012-04-30 12:30:00,9.76,9.78,9.73,9.76,281100.0,8.3472,8.3643,8.3215,8.3472,281100.0
2012-04-30 13:00:00,9.77,9.78,9.75,9.78,321600.0,8.3558,8.3643,8.3386,8.3643,321600.0
2012-04-30 13:30:00,9.78,9.81,9.77,9.81,385800.0,8.3643,8.39,8.3558,8.39,385800.0
2012-04-30 14:00:00,9.81,9.83,9.77,9.78,450700.0,8.39,8.4071,8.3558,8.3643,450700.0
2012-04-30 14:30:00,9.78,9.79,9.73,9.77,302800.0,8.3643,8.3729,8.3215,8.3558,302800.0
2012-04-30 15:00:00,9.76,9.82,9.76,9.76,556600.0,8.3472,8.3985,8.3472,8.3472,556600.0
2012-04-30 15:30:00,9.77,9.87,9.76,9.82,1301200.0,8.3558,8.4413,8.3472,8.3985,1301200.0
2012-05-01 09:30:00,9.88,9.99,9.71,9.89,768100.0,8.4498,8.5439,8.3044,8.4584,768100.0
2012-05-01 10:00:00,9.9,10.19,9.9,10.15,1407900.0,8.4669,8.715,8.4669,8.6807,1407900.0
2012-05-01 10:30:00,10.16,10.17,10.1,10.12,694400.0,8.6893,8.6979,8.638,8.6551,694400.0
2012-05-01 11:00:00,10.13,10.14,10.08,10.12,474900.0,8.6636,8.6722,8.6209,8.6551,474900.0
2012-05-01 11:30:00,10.13,10.16,10.11,10.15,429500.0,8.6636,8.6893,8.6465,8.6807,429500.0
2012-05-01 12:00:00,10.15,10.16,10.11,10.13,336300.0,8.6807,8.6893,8.6465,8.6636,336300.0
2012-05-01 12:30:00,10.14,10.17,10.11,10.17,248900.0,8.6722,8.6979,8.6465,8.6979,248900.0
2012-05-01 13:00:00,10.17,10.17,10.09,10.14,506200.0,8.6979,8.6979,8.6294,8.6722,506200.0
2012-05-01 13:30:00,10.13,10.15,10.08,10.13,476600.0,8.6636,8.6807,8.6209,8.6636,476600.0
2012-05-01 14:00:00,10.12,10.13,10.05,10.12,741300.0,8.6551,8.6636,8.5952,8.6551,741300.0
2012-05-01 14:30:00,10.12,10.18,10.1,10.12,600600.0,8.6551,8.7064,8.638,8.6551,600600.0
2012-05-01 15:00:00,10.12,10.15,10.08,10.11,594900.0,8.6551,8.6807,8.6209,8.6465,594900.0
2012-05-01 15:30:00,10.11,10.11,9.97,10.03,1678300.0,8.6465,8.6465,8.5268,8.5781,1678300.0
2012-05-02 09:30:00,9.97,10.18,9.9,10.16,988400.0,8.5268,8.7064,8.4669,8.6893,988400.0
2012-05-02 10:00:00,10.16,10.19,9.98,10.01,1062300.0,8.6893,8.715,8.5354,8.561,1062300.0
2012-05-02 10:30:00,10.0,10.82,9.96,10.53,5144200.0,8.5525,9.2538,8.5182,9.0057,5144200.0
2012-05-02 11:00:00,10.53,10.55,10.25,10.45,3127900.0,9.0057,9.0228,8.7663,8.9373,3127900.0
2012-05-02 11:30:00,10.45,10.57,10.41,10.57,1268100.0,8.9373,9.0399,8.9031,9.0399,1268100.0
2012-05-02 12:00:00,10.56,10.63,10.49,10.61,1644000.0,9.0314,9.0913,8.9715,9.0742,1644000.0
2012-05-02 12:30:00,10.61,10.68,10.52,10.55,1706900.0,9.0742,9.134,8.9972,9.0228,1706900.0
2012-05-02 13:00:00,10.55,10.57,10.43,10.44,838400.0,9.0228,9.0399,8.9202,8.9288,838400.0
2012-05-02 13:30:00,10.44,10.5,10.41,10.5,574300.0,8.9288,8.9801,8.9031,8.9801,574300.0
2012-05-02 14:00:00,10.5,10.51,10.39,10.43,741600.0,8.9801,8.9886,8.886,8.9202,741600.0
2012-05-02 14:30:00,10.43,10.44,10.28,10.28,930300.0,8.9202,8.9288,8.7919,8.7919,930300.0
2012-05-02 15:00:00,10.29,10.35,10.25,10.34,822100.0,8.8005,8.8518,8.7663,8.8432,822100.0
2012-05-02 15:30:00,10.34,10.4,10.26,10.26,2473700.0,8.8432,8.8946,8.7748,8.7748,2473700.0
2012-05-03 09:30:00,10.34,10.41,10.17,10.3,935000.0,8.8432,8.9031,8.6979,8.809,935000.0
2012-05-03 10:00:00,10.29,10.29,10.12,10.18,936600.0,8.8005,8.8005,8.6551,8.7064,936600.0
2012-05-03 10:30:00,10.17,10.26,10.11,10.26,781800.0,8.6979,8.7748,8.6465,8.7748,781800.0
2012-05-03 11:00:00,10.26,10.27,10.22,10.22,487000.0,8.7748,8.7834,8.7406,8.7406,487000.0
2012-05-03 11:30:00,10.22,10.23,10.12,10.21,606700.0,8.7406,8.7492,8.6551,8.7321,606700.0
2012-05-03 12:00:00,10.21,10.21,10.15,10.19,361600.0,8.7321,8.7321,8.6807,8.715,361600.0
2012-05-03 12:30:00,10.19,10.21,10.16,10.16,346600.0,8.715,8.7321,8.6893,8.6893,346600.0
2012-05-03 13:00:00,10.16,10.18,10.06,10.14,558600.0,8.6893,8.7064,8.6038,8.6722,558600.0
2012-05-03 13:30:00,10.15,10.15,10.05,10.08,856300.0,8.6807,8.6807,8.5952,8.6209,856300.0
2012-05-03 14:00:00,10.08,10.11,10.06,10.09,525300.0,8.6209,8.6465,8.6038,8.6294,525300.0
2012-05-03 14:30:00,10.09,10.1,10.02,10.03,576600.0,8.6294,8.638,8.5696,8.5781,576600.0
2012-05-03 15:00:00,10.04,10.16,10.03,10.15,1022300.0,8.5867,8.6893,8.5781,8.6807,1022300.0
2012-05-03 15:30:00,10.15,10.15,10.03,10.07,1443300.0,8.6807,8.6807,8.5781,8.6123,1443300.0
2012-05-04 09:30:00,10.03,10.09,9.9,9.99,988100.0,8.5781,8.6294,8.4669,8.5439,988100.0
2012-05-04 10:00:00,10.0,10.23,9.99,10.17,1999500.0,8.5525,8.7492,8.5439,8.6979,1999500.0
2012-05-04 10:30:00,10.18,10.38,10.09,10.37,1721300.0,8.7064,8.8775,8.6294,8.8689,1721300.0
2012-05-04 11:00:00,10.38,10.39,10.21,10.22,1290500.0,8.8775,8.886,8.7321,8.7406,1290500.0
2012-05-04 11:30:00,10.22,10.25,10.08,10.11,998400.0,8.7406,8.7663,8.6209,8.6465,998400.0
2012-05-04 12:00:00,10.11,10.17,10.11,10.16,779400.0,8.6465,8.6979,8.6465,8.6893,779400.0
2012-05-04 12:30:00,10.16,10.17,10.09,10.13,504800.0,8.6893,8.6979,8.6294,8.6636,504800.0
2012-05-04 13:00:00,10.13,10.21,10.1,10.19,701000.0,8.6636,8.7321,8.638,8.715,701000.0
2012-05-04 13:30:00,10.19,10.25,10.16,10.19,297600.0,8.715,8.7663,8.6893,8.715,297600.0
2012-05-04 14:00:00,10.18,10.19,10.07,10.07,713000.0,8.7064,8.715,8.6123,8.6123,713000.0
2012-05-04 14:30:00,10.08,10.08,9.93,9.93,945700.0,8.6209,8.6209,8.4926,8.4926,945700.0
2012-05-04 15:00:00,9.94,10.05,9.93,9.97,1118100.0,8.5011,8.5952,8.4926,8.5268,1118100.0
2012-05-04 15:30:00,9.98,10.01,9.94,9.95,1448500.0,8.5354,8.561,8.5011,8.5097,1448500.0
2012-05-07 09:30:00,9.92,10.05,9.85,10.05,1216400.0,8.484,8.5952,8.4242,8.5952,1216400.0
2012-05-07 10:00:00,10.05,10.07,9.93,9.93,737700.0,8.5952,8.6123,8.4926,8.4926,737700.0
2012-05-07 10:30:00,9.93,10.01,9.88,9.95,563300.0,8.4926,8.561,8.4498,8.5097,563300.0
2012-05-07 11:00:00,9.95,10.01,9.93,9.96,446500.0,8.5097,8.561,8.4926,8.5182,446500.0
2012-05-07 11:30:00,9.96,10.0,9.94,9.98,281100.0,8.5182,8.5525,8.5011,8.5354,281100.0
2012-05-07 12:00:00,9.97,9.98,9.91,9.93,211800.0,8.5268,8.5354,8.4755,8.4926,211800.0
2012-05-07 12:30:00,9.94,10.0,9.94,9.98,435800.0,8.5011,8.5525,8.5011,8.5354,435800.0
2012-05-07 13:00:00,9.98,10.02,9.93,9.94,627300.0,8.5354,8.5696,8.4926,8.5011,627300.0
2012-05-07 13:30:00,9.93,10.01,9.92,9.97,811300.0,8.4926,8.561,8.484,8.5268,811300.0
2012-05-07 14:00:00,9.98,10.01,9.97,9.98,557900.0,8.5354,8.561,8.5268,8.5354,557900.0
2012-05-07 14:30:00,9.99,10.04,9.97,10.01,1064800.0,8.5439,8.5867,8.5268,8.561,1064800.0
2012-05-07 15:00:00,10.01,10.02,9.97,10.0,1398700.0,8.561,8.5696,8.5268,8.5525,1398700.0
2012-05-07 15:30:00,10.0,10.02,9.97,10.0,2359200.0,8.5525,8.5696,8.5268,8.5525,2359200.0
2012-05-08 09:30:00,9.9,9.94,9.7,9.71,1288200.0,8.4669,8.5011,8.2959,8.3044,1288200.0
2012-05-08 10:00:00,9.71,9.72,9.56,9.57,1611400.0,8.3044,8.313,8.1762,8.1847,1611400.0
2012-05-08 10:30:00,9.58,9.58,9.45,9.47,1293900.0,8.1933,8.1933,8.0821,8.0992,1293900.0
2012-05-08 11:00:00,9.47,9.56,9.41,9.54,2111200.0,8.0992,8.1762,8.0479,8.159,2111200.0
2012-05-08 11:30:00,9.55,9.59,9.47,9.59,1348600.0,8.1676,8.2018,8.0992,8.2018,1348600.0
2012-05-08 12:00:00,9.59,9.62,9.57,9.59,819300.0,8.2018,8.2275,8.1847,8.2018,819300.0
2012-05-08 12:30:00,9.59,9.65,9.55,9.56,1601600.0,8.2018,8.2531,8.1676,8.1762,1601600.0
2012-05-08 13:00:00,9.56,9.6,9.53,9.57,771300.0,8.1762,8.2104,8.1505,8.1847,771300.0
2012-05-08 13:30:00,9.58,9.63,9.54,9.58,1225200.0,8.1933,8.236,8.159,8.1933,1225200.0
2012-05-08 14:00:00,9.58,9.59,9.54,9.56,728500.0,8.1933,8.2018,8.159,8.1762,728500.0
2012-05-08 14:30:00,9.57,9.65,9.57,9.62,1333900.0,8.1847,8.2531,8.1847,8.2275,1333900.0
2012-05-08 15:00:00,9.63,9.67,9.57,9.65,1700900.0,8.236,8.2702,8.1847,8.2531,1700900.0
2012-05-08 15:30:00,9.64,9.7,9.6,9.61,2730800.0,8.2446,8.2959,8.2104,8.2189,2730800.0
2012-05-09 09:30:00,9.48,9.5,9.32,9.45,1652300.0,8.1077,8.1248,7.9709,8.0821,1652300.0
2012-05-09 10:00:00,9.45,9.48,9.22,9.26,1911400.0,8.0821,8.1077,7.8854,7.9196,1911400.0
2012-05-09 10:30:00,9.26,9.46,9.25,9.44,972400.0,7.9196,8.0906,7.911,8.0735,972400.0
2012-05-09 11:00:00,9.44,9.64,9.41,9.62,858400.0,8.0735,8.2446,8.0479,8.2275,858400.0
2012-05-09 11:30:00,9.62,9.7,9.58,9.67,809200.0,8.2275,8.2959,8.1933,8.2702,809200.0
2012-05-09 12:00:00,9.67,9.75,9.67,9.71,739700.0,8.2702,8.3386,8.2702,8.3044,739700.0
2012-05-09 12:30:00,9.71,9.74,9.65,9.73,626700.0,8.3044,8.3301,8.2531,8.3215,626700.0
2012-05-09 13:00:00,9.72,9.87,9.71,9.83,1054900.0,8.313,8.4413,8.3044,8.4071,1054900.0
2012-05-09 13:30:00,9.84,9.86,9.79,9.79,793900.0,8.4156,8.4327,8.3729,8.3729,793900.0
2012-05-09 14:00:00,9.8,9.83,9.75,9.83,737200.0,8.3814,8.4071,8.3386,8.4071,737200.0
2012-05-09 14:30:00,9.83,9.85,9.77,9.79,829500.0,8.4071,8.4242,8.3558,8.3729,829500.0
2012-05-09 15:00:00,9.79,9.94,9.78,9.93,1540300.0,8.3729,8.5011,8.3643,8.4926,1540300.0
2012-05-09 15:30:00,9.93,9.94,9.83,9.86,2014500.0,8.4926,8.5011,8.4071,8.4327,2014500.0
2012-05-10 09:30:00,10.01,10.09,9.88,9.91,1376900.0,8.561,8.6294,8.4498,8.4755,1376900.0
2012-05-10 10:00:00,9.91,9.95,9.77,9.8,1038000.0,8.4755,8.5097,8.3558,8.3814,1038000.0
2012-05-10 10:30:00,9.79,9.83,9.7,9.75,755300.0,8.3729,8.4071,8.2959,8.3386,755300.0
2012-05-10 11:00:00,9.76,9.78,9.69,9.77,584300.0,8.3472,8.3643,8.2873,8.3558,584300.0
2012-05-10 11:30:00,9.77,9.82,9.7,9.72,560300.0,8.3558,8.3985,8.2959,8.313,560300.0
2012-05-10 12:00:00,9.71,9.73,9.64,9.67,526600.0,8.3044,8.3215,8.2446,8.2702,526600.0
2012-05-10 12:30:00,9.68,9.72,9.64,9.71,465100.0,8.2788,8.313,8.2446,8.3044,465100.0
2012-05-10 13:00:00,9.71,9.74,9.67,9.68,470500.0,8.3044,8.3301,8.2702,8.2788,470500.0
2012-05-10 13:30:00,9.68,9.72,9.65,9.67,334400.0,8.2788,8.313,8.2531,8.2702,334400.0
2012-05-10 14:00:00,9.67,9.7,9.66,9.69,496500.0,8.2702,8.2959,8.2617,8.2873,496500.0
2012-05-10 14:30:00,9.69,9.7,9.65,9.66,527800.0,8.2873,8.2959,8.2531,8.2617,527800.0
2012-05-10 15:00:00,9.67,9.7,9.65,9.67,558200.0,8.2702,8.2959,8.2531,8.2702,558200.0
2012-05-10 15:30:00,9.67,9.7,9.64,9.67,1188800.0,8.2702,8.2959,8.2446,8.2702,1188800.0
2012-05-11 09:30:00,9.57,9.72,9.36,9.65,1006000.0,8.1847,8.313,8.0051,8.2531,1006000.0
2012-05-11 10:00:00,9.65,9.76,9.62,9.76,754400.0,8.2531,8.3472,8.2275,8.3472,754400.0
2012-05-11 10:30:00,9.76,9.88,9.75,9.8,890900.0,8.3472,8.4498,8.3386,8.3814,890900.0
2012-05-11 11:00:00,9.81,9.9,9.75,9.88,851600.0,8.39,8.4669,8.3386,8.4498,851600.0
2012-05-11 11:30:00,9.89,9.96,9.87,9.87,740900.0,8.4584,8.5182,8.4413,8.4413,740900.0
2012-05-11 12:00:00,9.87,9.91,9.84,9.9,436300.0,8.4413,8.4755,8.4156,8.4669,436300.0
2012-05-11 12:30:00,9.9,9.91,9.87,9.88,324800.0,8.4669,8.4755,8.4413,8.4498,324800.0
2012-05-11 13:00:00,9.88,9.88,9.8,9.83,344000.0,8.4498,8.4498,8.3814,8.4071,344000.0
2012-05-11 13:30:00,9.83,9.86,9.82,9.84,294000.0,8.4071,8.4327,8.3985,8.4156,294000.0
2012-05-11 14:00:00,9.85,9.88,9.81,9.88,839100.0,8.4242,8.4498,8.39,8.4498,839100.0
2012-05-11 14:30:00,9.87,9.87,9.82,9.86,841700.0,8.4413,8.4413,8.3985,8.4327,841700.0
2012-05-11 15:00:00,9.86,9.87,9.78,9.79,1140700.0,8.4327,8.4413,8.3643,8.3729,1140700.0
2012-05-11 15:30:00,9.79,9.84,9.78,9.83,1138100.0,8.3729,8.4156,8.3643,8.4071,1138100.0
2012-05-14 09:30:00,10.03,10.05,9.76,9.84,1799200.0,8.5781,8.5952,8.3472,8.4156,1799200.0
2012-05-14 10:00:00,9.83,9.87,9.67,9.68,1048300.0,8.4071,8.4413,8.2702,8.2788,1048300.0
2012-05-14 10:30:00,9.68,9.72,9.62,9.67,615900.0,8.2788,8.313,8.2275,8.2702,615900.0
2012-05-14 11:00:00,9.67,9.84,9.67,9.78,866000.0,8.2702,8.4156,8.2702,8.3643,866000.0
2012-05-14 11:30:00,9.78,9.79,9.7,9.75,351100.0,8.3643,8.3729,8.2959,8.3386,351100.0
2012-05-14 12:00:00,9.75,9.76,9.71,9.74,251400.0,8.3386,8.3472,8.3044,8.3301,251400.0
2012-05-14 12:30:00,9.74,9.78,9.71,9.72,207600.0,8.3301,8.3643,8.3044,8.313,207600.0
2012-05-14 13:00:00,9.73,9.76,9.67,9.7,316200.0,8.3215,8.3472,8.2702,8.2959,316200.0
2012-05-14 13:30:00,9.7,9.78,9.7,9.75,272900.0,8.2959,8.3643,8.2959,8.3386,272900.0
2012-05-14 14:00:00,9.75,9.77,9.68,9.72,430500.0,8.3386,8.3558,8.2788,8.313,430500.0
2012-05-14 14:30:00,9.72,9.72,9.61,9.63,453400.0,8.313,8.313,8.2189,8.236,453400.0
2012-05-14 15:00:00,9.63,9.63,9.58,9.61,784100.0,8.236,8.236,8.1933,8.2189,784100.0
2012-05-14 15:30:00,9.61,9.64,9.54,9.55,2717800.0,8.2189,8.2446,8.159,8.1676,2717800.0
2012-05-15 09:30:00,9.56,9.64,9.33,9.48,1689400.0,8.1762,8.2446,7.9794,8.1077,1689400.0
2012-05-15 10:00:00,9.49,9.71,9.48,9.7,2180200.0,8.1163,8.3044,8.1077,8.2959,2180200.0
2012-05-15 10:30:00,9.69,9.8,9.67,9.77,975100.0,8.2873,8.3814,8.2702,8.3558,975100.0
2012-05-15 11:00:00,9.77,9.77,9.63,9.63,924800.0,8.3558,8.3558,8.236,8.236,924800.0
2012-05-15 11:30:00,9.63,9.77,9.63,9.77,435600.0,8.236,8.3558,8.236,8.3558,435600.0
2012-05-15 12:00:00,9.77,9.85,9.76,9.82,666400.0,8.3558,8.4242,8.3472,8.3985,666400.0
2012-05-15 12:30:00,9.82,9.87,9.78,9.8,514000.0,8.3985,8.4413,8.3643,8.3814,514000.0
2012-05-15 13:00:00,9.8,9.85,9.77,9.79,550500.0,8.3814,8.4242,8.3558,8.3729,550500.0
2012-05-15 13:30:00,9.79,9.85,9.78,9.8,665200.0,8.3729,8.4242,8.3643,8.3814,665200.0
2012-05-15 14:00:00,9.8,9.87,9.8,9.86,1084100.0,8.3814,8.4413,8.3814,8.4327,1084100.0
2012-05-15 14:30:00,9.86,9.87,9.81,9.81,935000.0,8.4327,8.4413,8.39,8.39,935000.0
2012-05-15 15:00:00,9.82,9.82,9.66,9.66,1876000.0,8.3985,8.3985,8.2617,8.2617,1876000.0
2012-05-15 15:30:00,9.67,9.76,9.66,9.73,1762500.0,8.2702,8.3472,8.2617,8.3215,1762500.0
2012-05-16 09:30:00,9.86,10.05,9.83,10.02,3022200.0,8.4327,8.5952,8.4071,8.5696,3022200.0
2012-05-16 10:00:00,10.02,10.06,9.9,9.91,1470700.0,8.5696,8.6038,8.4669,8.4755,1470700.0
2012-05-16 10:30:00,9.91,9.98,9.85,9.88,1123500.0,8.4755,8.5354,8.4242,8.4498,1123500.0
2012-05-16 11:00:00,9.88,9.88,9.73,9.8,1441300.0,8.4498,8.4498,8.3215,8.3814,1441300.0
2012-05-16 11:30:00,9.8,9.82,9.72,9.79,975700.0,8.3814,8.3985,8.313,8.3729,975700.0
2012-05-16 12:00:00,9.79,9.81,9.68,9.75,452800.0,8.3729,8.39,8.2788,8.3386,452800.0
2012-05-16 12:30:00,9.74,9.79,9.7,9.74,713800.0,8.3301,8.3729,8.2959,8.3301,713800.0
2012-05-16 13:00:00,9.74,9.78,9.71,9.74,426100.0,8.3301,8.3643,8.3044,8.3301,426100.0
2012-05-16 13:30:00,9.74,9.74,9.67,9.71,398300.0,8.3301,8.3301,8.2702,8.3044,398300.0
2012-05-16 14:00:00,9.71,9.75,9.65,9.66,807300.0,8.3044,8.3386,8.2531,8.2617,807300.0
2012-05-16 14:30:00,9.66,9.71,9.61,9.68,689900.0,8.2617,8.3044,8.2189,8.2788,689900.0
2012-05-16 15:00:00,9.67,9.68,9.57,9.58,1024500.0,8.2702,8.2788,8.1847,8.1933,1024500.0
2012-05-16 15:30:00,9.57,9.59,9.47,9.49,1926400.0,8.1847,8.2018,8.0992,8.1163,1926400.0
2012-05-17 09:30:00,9.53,9.62,9.19,9.19,1089300.0,8.1505,8.2275,7.8597,7.8597,1089300.0
2012-05-17 10:00:00,9.19,9.21,9.04,9.14,2513300.0,7.8597,7.8768,7.7314,7.8169,2513300.0
2012-05-17 10:30:00,9.14,9.14,9.01,9.04,1925700.0,7.8169,7.8169,7.7058,7.7314,1925700.0
2012-05-17 11:00:00,9.04,9.05,8.97,9.02,1769000.0,7.7314,7.74,7.6716,7.7143,1769000.0
2012-05-17 11:30:00,9.01,9.02,8.86,8.89,1213200.0,7.7058,7.7143,7.5775,7.6031,1213200.0
2012-05-17 12:00:00,8.89,8.94,8.77,8.92,923200.0,7.6031,7.6459,7.5005,7.6288,923200.0
2012-05-17 12:30:00,8.92,8.99,8.88,8.96,672400.0,7.6288,7.6887,7.5946,7.663,672400.0
2012-05-17 13:00:00,8.95,9.04,8.94,9.03,526700.0,7.6545,7.7314,7.6459,7.7229,526700.0
2012-05-17 13:30:00,9.02,9.02,8.92,8.94,580800.0,7.7143,7.7143,7.6288,7.6459,580800.0
2012-05-17 14:00:00,8.93,8.94,8.79,8.81,1318100.0,7.6373,7.6459,7.5176,7.5347,1318100.0
2012-05-17 14:30:00,8.82,8.82,8.75,8.76,879500.0,7.5433,7.5433,7.4834,7.492,879500.0
2012-05-17 15:00:00,8.76,8.81,8.74,8.78,1329200.0,7.492,7.5347,7.4748,7.5091,1329200.0
2012-05-17 15:30:00,8.78,8.79,8.65,8.67,2687500.0,7.5091,7.5176,7.3979,7.415,2687500.0
2012-05-18 09:30:00,8.71,8.75,8.45,8.46,2178300.0,7.4492,7.4834,7.2268,7.2354,2178300.0
2012-05-18 10:00:00,8.46,8.5,8.31,8.31,1743500.0,7.2354,7.2696,7.1071,7.1071,1743500.0
2012-05-18 10:30:00,8.31,8.48,8.28,8.46,2137000.0,7.1071,7.2525,7.0814,7.2354,2137000.0
2012-05-18 11:00:00,8.45,8.57,8.4,8.4,1949000.0,7.2268,7.3295,7.1841,7.1841,1949000.0
2012-05-18 11:30:00,8.41,8.42,8.21,8.23,1546200.0,7.1926,7.2012,7.0216,7.0387,1546200.0
2012-05-18 12:00:00,8.24,8.47,8.23,8.47,1035300.0,7.0472,7.2439,7.0387,7.2439,1035300.0
2012-05-18 12:30:00,8.46,8.56,8.46,8.51,546300.0,7.2354,7.3209,7.2354,7.2781,546300.0
2012-05-18 13:00:00,8.51,8.61,8.5,8.57,867500.0,7.2781,7.3637,7.2696,7.3295,867500.0
2012-05-18 13:30:00,8.57,8.6,8.5,8.52,696900.0,7.3295,7.3551,7.2696,7.2867,696900.0
2012-05-18 14:00:00,8.51,8.53,8.46,8.51,552400.0,7.2781,7.2952,7.2354,7.2781,552400.0
2012-05-18 14:30:00,8.5,8.51,8.44,8.45,741000.0,7.2696,7.2781,7.2183,7.2268,741000.0
2012-05-18 15:00:00,8.45,8.52,8.43,8.48,1292600.0,7.2268,7.2867,7.2097,7.2525,1292600.0
2012-05-18 15:30:00,8.48,8.5,8.46,8.5,1345600.0,7.2525,7.2696,7.2354,7.2696,1345600.0
2012-05-21 09:30:00,8.44,8.52,8.26,8.32,1747500.0,7.2183,7.2867,7.0643,7.1156,1747500.0
2012-05-21 10:00:00,8.33,8.69,8.29,8.68,1620500.0,7.1242,7.4321,7.09,7.4235,1620500.0
2012-05-21 10:30:00,8.69,8.76,8.62,8.76,883800.0,7.4321,7.492,7.3722,7.492,883800.0
2012-05-21 11:00:00,8.76,8.78,8.71,8.76,1406900.0,7.492,7.5091,7.4492,7.492,1406900.0
2012-05-21 11:30:00,8.76,8.78,8.74,8.76,532100.0,7.492,7.5091,7.4748,7.492,532100.0
2012-05-21 12:00:00,8.76,8.87,8.75,8.86,634300.0,7.492,7.586,7.4834,7.5775,634300.0
2012-05-21 12:30:00,8.85,8.85,8.76,8.77,346400.0,7.5689,7.5689,7.492,7.5005,346400.0
2012-05-21 13:00:00,8.78,8.82,8.76,8.8,360100.0,7.5091,7.5433,7.492,7.5262,360100.0
2012-05-21 13:30:00,8.81,8.88,8.8,8.85,543300.0,7.5347,7.5946,7.5262,7.5689,543300.0
2012-05-21 14:00:00,8.85,8.87,8.8,8.81,477300.0,7.5689,7.586,7.5262,7.5347,477300.0
2012-05-21 14:30:00,8.8,8.88,8.8,8.88,449400.0,7.5262,7.5946,7.5262,7.5946,449400.0
2012-05-21 15:00:00,8.87,8.88,8.81,8.81,867200.0,7.586,7.5946,7.5347,7.5347,867200.0
2012-05-21 15:30:00,8.81,8.86,8.78,8.85,1471100.0,7.5347,7.5775,7.5091,7.5689,1471100.0
2012-05-22 09:30:00,8.9,8.97,8.81,8.95,687900.0,7.6117,7.6716,7.5347,7.6545,687900.0
2012-05-22 10:00:00,8.94,9.23,8.94,9.21,2071200.0,7.6459,7.8939,7.6459,7.8768,2071200.0
2012-05-22 10:30:00,9.2,9.25,9.17,9.22,1302200.0,7.8683,7.911,7.8426,7.8854,1302200.0
2012-05-22 11:00:00,9.22,9.29,9.21,9.27,991700.0,7.8854,7.9452,7.8768,7.9281,991700.0
2012-05-22 11:30:00,9.27,9.27,9.17,9.2,732800.0,7.9281,7.9281,7.8426,7.8683,732800.0
2012-05-22 12:00:00,9.2,9.21,9.12,9.18,794700.0,7.8683,7.8768,7.7998,7.8512,794700.0
2012-05-22 12:30:00,9.18,9.21,9.13,9.19,561900.0,7.8512,7.8768,7.8084,7.8597,561900.0
2012-05-22 13:00:00,9.19,9.23,9.15,9.17,369200.0,7.8597,7.8939,7.8255,7.8426,369200.0
2012-05-22 13:30:00,9.16,9.23,9.14,9.16,568400.0,7.8341,7.8939,7.8169,7.8341,568400.0
2012-05-22 14:00:00,9.16,9.22,9.15,9.17,423300.0,7.8341,7.8854,7.8255,7.8426,423300.0
2012-05-22 14:30:00,9.18,9.22,9.15,9.21,786100.0,7.8512,7.8854,7.8255,7.8768,786100.0
2012-05-22 15:00:00,9.21,9.22,9.06,9.06,660600.0,7.8768,7.8854,7.7485,7.7485,660600.0
2012-05-22 15:30:00,9.06,9.09,8.98,9.09,1497900.0,7.7485,7.7742,7.6801,7.7742,1497900.0
2012-05-23 09:30:00,8.99,9.32,8.85,9.26,1694000.0,7.6887,7.9709,7.5689,7.9196,1694000.0
2012-05-23 10:00:00,9.25,9.35,8.93,8.96,2533100.0,7.911,7.9965,7.6373,7.663,2533100.0
2012-05-23 10:30:00,8.96,9.0,8.9,8.92,850800.0,7.663,7.6972,7.6117,7.6288,850800.0
2012-05-23 11:00:00,8.92,9.01,8.88,8.99,610600.0,7.6288,7.7058,7.5946,7.6887,610600.0
2012-05-23 11:30:00,8.98,9.04,8.95,8.98,603800.0,7.6801,7.7314,7.6545,7.6801,603800.0
2012-05-23 12:00:00,8.97,8.99,8.89,8.92,485500.0,7.6716,7.6887,7.6031,7.6288,485500.0
2012-05-23 12:30:00,8.92,8.99,8.91,8.93,343200.0,7.6288,7.6887,7.6202,7.6373,343200.0
2012-05-23 13:00:00,8.94,8.99,8.93,8.99,483300.0,7.6459,7.6887,7.6373,7.6887,483300.0
2012-05-23 13:30:00,8.99,9.08,8.97,9.06,464900.0,7.6887,7.7656,7.6716,7.7485,464900.0
2012-05-23 14:00:00,9.07,9.08,8.97,8.98,426900.0,7.7571,7.7656,7.6716,7.6801,426900.0
2012-05-23 14:30:00,8.98,9.09,8.97,9.08,547400.0,7.6801,7.7742,7.6716,7.7656,547400.0
2012-05-23 15:00:00,9.09,9.21,9.08,9.16,1213800.0,7.7742,7.8768,7.7656,7.8341,1213800.0
2012-05-23 15:30:00,9.16,9.31,9.16,9.3,1632900.0,7.8341,7.9623,7.8341,7.9538,1632900.0
2012-05-24 09:30:00,9.33,9.44,9.22,9.28,888400.0,7.9794,8.0735,7.8854,7.9367,888400.0
2012-05-24 10:00:00,9.28,9.31,9.14,9.24,766700.0,7.9367,7.9623,7.8169,7.9025,766700.0
2012-05-24 10:30:00,9.23,9.33,9.18,9.19,635300.0,7.8939,7.9794,7.8512,7.8597,635300.0
2012-05-24 11:00:00,9.2,9.26,9.16,9.22,832600.0,7.8683,7.9196,7.8341,7.8854,832600.0
2012-05-24 11:30:00,9.22,9.28,9.19,9.26,698500.0,7.8854,7.9367,7.8597,7.9196,698500.0
2012-05-24 12:00:00,9.27,9.27,9.18,9.19,627800.0,7.9281,7.9281,7.8512,7.8597,627800.0
2012-05-24 12:30:00,9.19,9.26,9.18,9.24,369800.0,7.8597,7.9196,7.8512,7.9025,369800.0
2012-05-24 13:00:00,9.25,9.35,9.24,9.29,555400.0,7.911,7.9965,7.9025,7.9452,555400.0
2012-05-24 13:30:00,9.29,9.34,9.23,9.23,521400.0,7.9452,7.988,7.8939,7.8939,521400.0
2012-05-24 14:00:00,9.23,9.27,9.2,9.23,384400.0,7.8939,7.9281,7.8683,7.8939,384400.0
2012-05-24 14:30:00,9.23,9.29,9.22,9.28,613000.0,7.8939,7.9452,7.8854,7.9367,613000.0
2012-05-24 15:00:00,9.28,9.39,9.27,9.38,673900.0,7.9367,8.0308,7.9281,8.0222,673900.0
2012-05-24 15:30:00,9.38,9.41,9.35,9.41,1472100.0,8.0222,8.0479,7.9965,8.0479,1472100.0
2012-05-25 09:30:00,9.38,9.5,9.31,9.37,857000.0,8.0222,8.1248,7.9623,8.0137,857000.0
2012-05-25 10:00:00,9.37,9.38,9.27,9.34,595700.0,8.0137,8.0222,7.9281,7.988,595700.0
2012-05-25 10:30:00,9.33,9.36,9.29,9.34,435200.0,7.9794,8.0051,7.9452,7.988,435200.0
2012-05-25 11:00:00,9.33,9.4,9.33,9.39,611400.0,7.9794,8.0393,7.9794,8.0308,611400.0
2012-05-25 11:30:00,9.38,9.42,9.33,9.38,372100.0,8.0222,8.0564,7.9794,8.0222,372100.0
2012-05-25 12:00:00,9.38,9.39,9.34,9.37,305400.0,8.0222,8.0308,7.988,8.0137,305400.0
2012-05-25 12:30:00,9.36,9.4,9.36,9.38,155200.0,8.0051,8.0393,8.0051,8.0222,155200.0
2012-05-25 13:00:00,9.38,9.39,9.35,9.38,235200.0,8.0222,8.0308,7.9965,8.0222,235200.0
2012-05-25 13:30:00,9.38,9.39,9.36,9.36,149000.0,8.0222,8.0308,8.0051,8.0051,149000.0
2012-05-25 14:00:00,9.36,9.37,9.3,9.34,301000.0,8.0051,8.0137,7.9538,7.988,301000.0
2012-05-25 14:30:00,9.34,9.35,9.29,9.32,299200.0,7.988,7.9965,7.9452,7.9709,299200.0
2012-05-25 15:00:00,9.32,9.34,9.27,9.29,456500.0,7.9709,7.988,7.9281,7.9452,456500.0
2012-05-25 15:30:00,9.29,9.33,9.28,9.32,895100.0,7.9452,7.9794,7.9367,7.9709,895100.0
2012-05-29 09:30:00,9.45,9.55,9.42,9.49,991600.0,8.0821,8.1676,8.0564,8.1163,991600.0
2012-05-29 10:00:00,9.48,9.62,9.42,9.6,1001400.0,8.1077,8.2275,8.0564,8.2104,1001400.0
2012-05-29 10:30:00,9.59,9.6,9.47,9.49,452900.0,8.2018,8.2104,8.0992,8.1163,452900.0
2012-05-29 11:00:00,9.49,9.5,9.4,9.44,680200.0,8.1163,8.1248,8.0393,8.0735,680200.0
2012-05-29 11:30:00,9.44,9.44,9.32,9.37,663700.0,8.0735,8.0735,7.9709,8.0137,663700.0
2012-05-29 12:00:00,9.36,9.37,9.27,9.34,514800.0,8.0051,8.0137,7.9281,7.988,514800.0
2012-05-29 12:30:00,9.34,9.4,9.29,9.35,473900.0,7.988,8.0393,7.9452,7.9965,473900.0
2012-05-29 13:00:00,9.35,9.41,9.34,9.37,238200.0,7.9965,8.0479,7.988,8.0137,238200.0
2012-05-29 13:30:00,9.38,9.44,9.38,9.41,198800.0,8.0222,8.0735,8.0222,8.0479,198800.0
2012-05-29 14:00:00,9.42,9.45,9.39,9.45,397700.0,8.0564,8.0821,8.0308,8.0821,397700.0
2012-05-29 14:30:00,9.45,9.51,9.39,9.5,556600.0,8.0821,8.1334,8.0308,8.1248,556600.0
2012-05-29 15:00:00,9.51,9.51,9.46,9.47,399400.0,8.1334,8.1334,8.0906,8.0992,399400.0
2012-05-29 15:30:00,9.47,9.58,9.46,9.53,2111900.0,8.0992,8.1933,8.0906,8.1505,2111900.0
2012-05-30 09:30:00,9.34,9.38,9.25,9.37,549800.0,7.988,8.0222,7.911,8.0137,549800.0
2012-05-30 10:00:00,9.35,9.37,8.94,9.14,2098400.0,7.9965,8.0137,7.6459,7.8169,2098400.0
2012-05-30 10:30:00,9.13,9.19,9.02,9.19,1187200.0,7.8084,7.8597,7.7143,7.8597,1187200.0
2012-05-30 11:00:00,9.19,9.25,9.15,9.24,478900.0,7.8597,7.911,7.8255,7.9025,478900.0
2012-05-30 11:30:00,9.24,9.27,9.2,9.23,468500.0,7.9025,7.9281,7.8683,7.8939,468500.0
2012-05-30 12:00:00,9.23,9.25,9.12,9.14,633500.0,7.8939,7.911,7.7998,7.8169,633500.0
2012-05-30 12:30:00,9.13,9.2,9.13,9.18,262600.0,7.8084,7.8683,7.8084,7.8512,262600.0
2012-05-30 13:00:00,9.19,9.21,9.15,9.19,445500.0,7.8597,7.8768,7.8255,7.8597,445500.0
2012-05-30 13:30:00,9.19,9.25,9.19,9.23,507000.0,7.8597,7.911,7.8597,7.8939,507000.0
2012-05-30 14:00:00,9.23,9.26,9.21,9.22,217900.0,7.8939,7.9196,7.8768,7.8854,217900.0
2012-05-30 14:30:00,9.22,9.23,9.18,9.18,418700.0,7.8854,7.8939,7.8512,7.8512,418700.0
2012-05-30 15:00:00,9.18,9.24,9.12,9.22,753300.0,7.8512,7.9025,7.7998,7.8854,753300.0
2012-05-30 15:30:00,9.22,9.23,9.17,9.18,1016700.0,7.8854,7.8939,7.8426,7.8512,1016700.0
2012-05-31 09:30:00,9.22,9.29,8.9,8.91,985600.0,7.8854,7.9452,7.6117,7.6202,985600.0
2012-05-31 10:00:00,8.92,8.97,8.88,8.93,832600.0,7.6288,7.6716,7.5946,7.6373,832600.0
2012-05-31 10:30:00,8.93,8.96,8.9,8.9,792000.0,7.6373,7.663,7.6117,7.6117,792000.0
2012-05-31 11:00:00,8.9,8.92,8.81,8.84,862300.0,7.6117,7.6288,7.5347,7.5604,862300.0
2012-05-31 11:30:00,8.84,8.95,8.84,8.94,838400.0,7.5604,7.6545,7.5604,7.6459,838400.0
2012-05-31 12:00:00,8.94,9.06,8.92,9.03,915600.0,7.6459,7.7485,7.6288,7.7229,915600.0
2012-05-31 12:30:00,9.03,9.05,8.94,9.02,822900.0,7.7229,7.74,7.6459,7.7143,822900.0
2012-05-31 13:00:00,9.02,9.1,9.01,9.09,679400.0,7.7143,7.7827,7.7058,7.7742,679400.0
2012-05-31 13:30:00,9.1,9.13,9.04,9.1,556500.0,7.7827,7.8084,7.7314,7.7827,556500.0
2012-05-31 14:00:00,9.1,9.18,9.08,9.14,693900.0,7.7827,7.8512,7.7656,7.8169,693900.0
2012-05-31 14:30:00,9.14,9.25,9.14,9.21,893400.0,7.8169,7.911,7.8169,7.8768,893400.0
2012-05-31 15:00:00,9.21,9.36,9.19,9.35,1056800.0,7.8768,8.0051,7.8597,7.9965,1056800.0
2012-05-31 15:30:00,9.36,9.47,9.33,9.34,3577500.0,8.0051,8.0992,7.9794,7.988,3577500.0
2012-06-01 09:30:00,8.99,9.01,8.57,8.69,2768900.0,7.6887,7.7058,7.3295,7.4321,2768900.0
2012-06-01 10:00:00,8.7,8.71,8.46,8.5,2005800.0,7.4406,7.4492,7.2354,7.2696,2005800.0
2012-06-01 10:30:00,8.5,8.5,8.42,8.46,1736600.0,7.2696,7.2696,7.2012,7.2354,1736600.0
2012-06-01 11:00:00,8.46,8.5,8.4,8.47,1284100.0,7.2354,7.2696,7.1841,7.2439,1284100.0
2012-06-01 11:30:00,8.46,8.49,8.43,8.44,720500.0,7.2354,7.261,7.2097,7.2183,720500.0
2012-06-01 12:00:00,8.43,8.44,8.37,8.39,962100.0,7.2097,7.2183,7.1584,7.1755,962100.0
2012-06-01 12:30:00,8.39,8.4,8.32,8.32,710400.0,7.1755,7.1841,7.1156,7.1156,710400.0
2012-06-01 13:00:00,8.32,8.37,8.27,8.28,743300.0,7.1156,7.1584,7.0729,7.0814,743300.0
2012-06-01 13:30:00,8.28,8.3,8.25,8.28,788300.0,7.0814,7.0985,7.0558,7.0814,788300.0
2012-06-01 14:00:00,8.28,8.38,8.23,8.38,1358500.0,7.0814,7.167,7.0387,7.167,1358500.0
2012-06-01 14:30:00,8.38,8.43,8.33,8.35,950200.0,7.167,7.2097,7.1242,7.1413,950200.0
2012-06-01 15:00:00,8.35,8.36,8.29,8.32,847000.0,7.1413,7.1499,7.09,7.1156,847000.0
2012-06-01 15:30:00,8.31,8.33,8.25,8.26,2928800.0,7.1071,7.1242,7.0558,7.0643,2928800.0
2012-06-04 09:30:00,8.23,8.29,8.11,8.11,1186000.0,7.0387,7.09,6.936,6.936,1186000.0
2012-06-04 10:00:00,8.11,8.12,8.0,8.06,1551900.0,6.936,6.9446,6.842,6.8933,1551900.0
2012-06-04 10:30:00,8.06,8.08,8.02,8.07,755300.0,6.8933,6.9104,6.8591,6.9018,755300.0
2012-06-04 11:00:00,8.08,8.08,8.03,8.04,294300.0,6.9104,6.9104,6.8676,6.8762,294300.0
2012-06-04 11:30:00,8.03,8.04,8.0,8.01,348900.0,6.8676,6.8762,6.842,6.8505,348900.0
2012-06-04 12:00:00,8.0,8.0,7.89,7.89,648700.0,6.842,6.842,6.7479,6.7479,648700.0
2012-06-04 12:30:00,7.9,7.9,7.85,7.88,835400.0,6.7564,6.7564,6.7137,6.7393,835400.0
2012-06-04 13:00:00,7.88,7.9,7.85,7.86,432200.0,6.7393,6.7564,6.7137,6.7222,432200.0
2012-06-04 13:30:00,7.86,7.89,7.79,7.83,1137000.0,6.7222,6.7479,6.6624,6.6966,1137000.0
2012-06-04 14:00:00,7.83,7.84,7.79,7.83,855000.0,6.6966,6.7051,6.6624,6.6966,855000.0
2012-06-04 14:30:00,7.83,7.93,7.82,7.85,1559500.0,6.6966,6.7821,6.688,6.7137,1559500.0
2012-06-04 15:00:00,7.86,7.86,7.66,7.74,2791900.0,6.7222,6.7222,6.5512,6.6196,2791900.0
2012-06-04 15:30:00,7.74,7.74,7.63,7.69,4397700.0,6.6196,6.6196,6.5255,6.5768,4397700.0
2012-06-05 09:30:00,7.65,8.08,7.64,8.05,1105000.0,6.5426,6.9104,6.5341,6.8847,1105000.0
2012-06-05 10:00:00,8.05,8.16,8.03,8.1,1290900.0,6.8847,6.9788,6.8676,6.9275,1290900.0
2012-06-05 10:30:00,8.11,8.11,7.95,7.98,842400.0,6.936,6.936,6.7992,6.8249,842400.0
2012-06-05 11:00:00,7.99,8.08,7.97,8.04,353700.0,6.8334,6.9104,6.8163,6.8762,353700.0
2012-06-05 11:30:00,8.04,8.07,7.9,7.91,500900.0,6.8762,6.9018,6.7564,6.765,500900.0
2012-06-05 12:00:00,7.92,7.98,7.91,7.95,585000.0,6.7735,6.8249,6.765,6.7992,585000.0
2012-06-05 12:30:00,7.96,8.01,7.95,7.99,549400.0,6.8078,6.8505,6.7992,6.8334,549400.0
2012-06-05 13:00:00,7.99,8.0,7.95,8.0,393700.0,6.8334,6.842,6.7992,6.842,393700.0
2012-06-05 13:30:00,8.0,8.07,7.97,8.05,505200.0,6.842,6.9018,6.8163,6.8847,505200.0
2012-06-05 14:00:00,8.05,8.1,8.04,8.09,504800.0,6.8847,6.9275,6.8762,6.9189,504800.0
2012-06-05 14:30:00,8.09,8.12,8.05,8.11,776900.0,6.9189,6.9446,6.8847,6.936,776900.0
2012-06-05 15:00:00,8.12,8.16,8.1,8.11,817600.0,6.9446,6.9788,6.9275,6.936,817600.0
2012-06-05 15:30:00,8.12,8.2,8.11,8.15,2301400.0,6.9446,7.013,6.936,6.9703,2301400.0
2012-06-06 09:30:00,8.52,8.84,8.46,8.75,4157600.0,7.2867,7.5604,7.2354,7.4834,4157600.0
2012-06-06 10:00:00,8.76,8.77,8.63,8.7,2203400.0,7.492,7.5005,7.3808,7.4406,2203400.0
2012-06-06 10:30:00,8.69,8.8,8.67,8.7,1947000.0,7.4321,7.5262,7.415,7.4406,1947000.0
2012-06-06 11:00:00,8.71,8.76,8.68,8.71,1086600.0,7.4492,7.492,7.4235,7.4492,1086600.0
2012-06-06 11:30:00,8.7,8.74,8.67,8.71,798400.0,7.4406,7.4748,7.415,7.4492,798400.0
2012-06-06 12:00:00,8.71,8.75,8.7,8.71,345600.0,7.4492,7.4834,7.4406,7.4492,345600.0
2012-06-06 12:30:00,8.7,8.72,8.69,8.7,392500.0,7.4406,7.4577,7.4321,7.4406,392500.0
2012-06-06 13:00:00,8.7,8.71,8.68,8.69,732200.0,7.4406,7.4492,7.4235,7.4321,732200.0
2012-06-06 13:30:00,8.69,8.72,8.68,8.69,359900.0,7.4321,7.4577,7.4235,7.4321,359900.0
2012-06-06 14:00:00,8.7,8.75,8.68,8.73,671500.0,7.4406,7.4834,7.4235,7.4663,671500.0
2012-06-06 14:30:00,8.74,8.76,8.69,8.72,693600.0,7.4748,7.492,7.4321,7.4577,693600.0
2012-06-06 15:00:00,8.72,8.76,8.71,8.75,836200.0,7.4577,7.492,7.4492,7.4834,836200.0
2012-06-06 15:30:00,8.75,8.77,8.71,8.76,2128200.0,7.4834,7.5005,7.4492,7.492,2128200.0
2012-06-07 09:30:00,9.13,9.23,9.03,9.13,2801400.0,7.8084,7.8939,7.7229,7.8084,2801400.0
2012-06-07 10:00:00,9.13,9.18,8.97,9.08,2668000.0,7.8084,7.8512,7.6716,7.7656,2668000.0
2012-06-07 10:30:00,9.08,9.09,8.79,8.86,1347300.0,7.7656,7.7742,7.5176,7.5775,1347300.0
2012-06-07 11:00:00,8.86,8.92,8.82,8.86,642500.0,7.5775,7.6288,7.5433,7.5775,642500.0
2012-06-07 11:30:00,8.86,9.05,8.86,9.01,343800.0,7.5775,7.74,7.5775,7.7058,343800.0
2012-06-07 12:00:00,9.0,9.04,8.93,9.03,774200.0,7.6972,7.7314,7.6373,7.7229,774200.0
2012-06-07 12:30:00,9.02,9.04,9.0,9.02,411200.0,7.7143,7.7314,7.6972,7.7143,411200.0
2012-06-07 13:00:00,9.02,9.12,9.01,9.11,556300.0,7.7143,7.7998,7.7058,7.7913,556300.0
2012-06-07 13:30:00,9.1,9.11,8.94,8.96,565000.0,7.7827,7.7913,7.6459,7.663,565000.0
2012-06-07 14:00:00,8.96,9.06,8.95,9.04,602300.0,7.663,7.7485,7.6545,7.7314,602300.0
2012-06-07 14:30:00,9.04,9.07,9.02,9.03,651200.0,7.7314,7.7571,7.7143,7.7229,651200.0
2012-06-07 15:00:00,9.03,9.05,8.96,9.02,856900.0,7.7229,7.74,7.663,7.7143,856900.0
2012-06-07 15:30:00,9.01,9.02,8.81,8.9,2259000.0,7.7058,7.7143,7.5347,7.6117,2259000.0
2012-06-08 09:30:00,8.9,8.93,8.67,8.92,1304900.0,7.6117,7.6373,7.415,7.6288,1304900.0
2012-06-08 10:00:00,8.92,8.98,8.79,8.84,949500.0,7.6288,7.6801,7.5176,7.5604,949500.0
2012-06-08 10:30:00,8.85,8.99,8.83,8.96,688600.0,7.5689,7.6887,7.5518,7.663,688600.0
2012-06-08 11:00:00,8.97,8.99,8.79,8.84,459300.0,7.6716,7.6887,7.5176,7.5604,459300.0
2012-06-08 11:30:00,8.83,8.86,8.75,8.75,479400.0,7.5518,7.5775,7.4834,7.4834,479400.0
2012-06-08 12:00:00,8.75,8.84,8.75,8.84,321400.0,7.4834,7.5604,7.4834,7.5604,321400.0
2012-06-08 12:30:00,8.83,8.91,8.83,8.91,411800.0,7.5518,7.6202,7.5518,7.6202,411800.0
2012-06-08 13:00:00,8.91,8.96,8.88,8.9,367800.0,7.6202,7.663,7.5946,7.6117,367800.0
2012-06-08 13:30:00,8.89,8.93,8.87,8.91,229300.0,7.6031,7.6373,7.586,7.6202,229300.0
2012-06-08 14:00:00,8.92,8.93,8.88,8.88,166900.0,7.6288,7.6373,7.5946,7.5946,166900.0
2012-06-08 14:30:00,8.88,8.95,8.87,8.93,289500.0,7.5946,7.6545,7.586,7.6373,289500.0
2012-06-08 15:00:00,8.93,8.95,8.89,8.93,408700.0,7.6373,7.6545,7.6031,7.6373,408700.0
2012-06-08 15:30:00,8.94,8.99,8.91,8.97,951100.0,7.6459,7.6887,7.6202,7.6716,951100.0
2012-06-11 09:30:00,9.1,9.13,8.8,8.87,934300.0,7.7827,7.8084,7.5262,7.586,934300.0
2012-06-11 10:00:00,8.88,8.88,8.7,8.72,911500.0,7.5946,7.5946,7.4406,7.4577,911500.0
2012-06-11 10:30:00,8.73,8.87,8.7,8.78,694500.0,7.4663,7.586,7.4406,7.5091,694500.0
2012-06-11 11:00:00,8.77,8.83,8.73,8.74,738800.0,7.5005,7.5518,7.4663,7.4748,738800.0
2012-06-11 11:30:00,8.74,8.81,8.71,8.78,439200.0,7.4748,7.5347,7.4492,7.5091,439200.0
2012-06-11 12:00:00,8.77,8.81,8.69,8.73,561400.0,7.5005,7.5347,7.4321,7.4663,561400.0
2012-06-11 12:30:00,8.73,8.76,8.69,8.69,505400.0,7.4663,7.492,7.4321,7.4321,505400.0
2012-06-11 13:00:00,8.69,8.71,8.68,8.7,468200.0,7.4321,7.4492,7.4235,7.4406,468200.0
2012-06-11 13:30:00,8.7,8.7,8.64,8.65,533600.0,7.4406,7.4406,7.3893,7.3979,533600.0
2012-06-11 14:00:00,8.65,8.65,8.55,8.59,556500.0,7.3979,7.3979,7.3124,7.3466,556500.0
2012-06-11 14:30:00,8.59,8.61,8.56,8.58,616700.0,7.3466,7.3637,7.3209,7.338,616700.0
2012-06-11 15:00:00,8.58,8.59,8.42,8.45,994300.0,7.338,7.3466,7.2012,7.2268,994300.0
2012-06-11 15:30:00,8.45,8.5,8.39,8.4,1809700.0,7.2268,7.2696,7.1755,7.1841,1809700.0
2012-06-12 09:30:00,8.46,8.59,8.36,8.48,1603800.0,7.2354,7.3466,7.1499,7.2525,1603800.0
2012-06-12 10:00:00,8.48,8.56,8.34,8.41,1225100.0,7.2525,7.3209,7.1328,7.1926,1225100.0
2012-06-12 10:30:00,8.4,8.5,8.35,8.44,739700.0,7.1841,7.2696,7.1413,7.2183,739700.0
2012-06-12 11:00:00,8.45,8.56,8.45,8.52,799200.0,7.2268,7.3209,7.2268,7.2867,799200.0
2012-06-12 11:30:00,8.53,8.54,8.36,8.4,771500.0,7.2952,7.3038,7.1499,7.1841,771500.0
2012-06-12 12:00:00,8.4,8.47,8.38,8.41,542400.0,7.1841,7.2439,7.167,7.1926,542400.0
2012-06-12 12:30:00,8.4,8.45,8.35,8.35,304500.0,7.1841,7.2268,7.1413,7.1413,304500.0
2012-06-12 13:00:00,8.35,8.49,8.35,8.41,540700.0,7.1413,7.261,7.1413,7.1926,540700.0
2012-06-12 13:30:00,8.41,8.47,8.4,8.41,499800.0,7.1926,7.2439,7.1841,7.1926,499800.0
2012-06-12 14:00:00,8.41,8.47,8.4,8.45,514200.0,7.1926,7.2439,7.1841,7.2268,514200.0
2012-06-12 14:30:00,8.45,8.51,8.44,8.5,416400.0,7.2268,7.2781,7.2183,7.2696,416400.0
2012-06-12 15:00:00,8.5,8.52,8.44,8.52,1068900.0,7.2696,7.2867,7.2183,7.2867,1068900.0
2012-06-12 15:30:00,8.52,8.6,8.5,8.57,1983700.0,7.2867,7.3551,7.2696,7.3295,1983700.0
2012-06-13 09:30:00,8.64,8.64,8.38,8.43,1752500.0,7.3893,7.3893,7.167,7.2097,1752500.0
2012-06-13 10:00:00,8.42,8.58,8.42,8.5,1126000.0,7.2012,7.338,7.2012,7.2696,1126000.0
2012-06-13 10:30:00,8.5,8.67,8.5,8.65,1002400.0,7.2696,7.415,7.2696,7.3979,1002400.0
2012-06-13 11:00:00,8.64,8.64,8.5,8.51,974500.0,7.3893,7.3893,7.2696,7.2781,974500.0
2012-06-13 11:30:00,8.52,8.6,8.48,8.51,301800.0,7.2867,7.3551,7.2525,7.2781,301800.0
2012-06-13 12:00:00,8.51,8.54,8.48,8.52,542400.0,7.2781,7.3038,7.2525,7.2867,542400.0
2012-06-13 12:30:00,8.53,8.6,8.53,8.57,253200.0,7.2952,7.3551,7.2952,7.3295,253200.0
2012-06-13 13:00:00,8.57,8.61,8.55,8.6,309100.0,7.3295,7.3637,7.3124,7.3551,309100.0
2012-06-13 13:30:00,8.59,8.61,8.49,8.5,424800.0,7.3466,7.3637,7.261,7.2696,424800.0
2012-06-13 14:00:00,8.5,8.55,8.5,8.54,995400.0,7.2696,7.3124,7.2696,7.3038,995400.0
2012-06-13 14:30:00,8.55,8.55,8.45,8.45,933400.0,7.3124,7.3124,7.2268,7.2268,933400.0
2012-06-13 15:00:00,8.45,8.47,8.36,8.39,1767300.0,7.2268,7.2439,7.1499,7.1755,1767300.0
2012-06-13 15:30:00,8.4,8.44,8.37,8.4,1779600.0,7.1841,7.2183,7.1584,7.1841,1779600.0
2012-06-14 09:30:00,8.46,8.74,8.43,8.73,1472800.0,7.2354,7.4748,7.2097,7.4663,1472800.0
2012-06-14 10:00:00,8.74,8.75,8.63,8.66,735000.0,7.4748,7.4834,7.3808,7.4064,735000.0
2012-06-14 10:30:00,8.67,8.68,8.6,8.66,802000.0,7.415,7.4235,7.3551,7.4064,802000.0
2012-06-14 11:00:00,8.67,8.68,8.63,8.67,495900.0,7.415,7.4235,7.3808,7.415,495900.0
2012-06-14 11:30:00,8.67,8.68,8.63,8.65,474500.0,7.415,7.4235,7.3808,7.3979,474500.0
2012-06-14 12:00:00,8.66,8.75,8.65,8.75,669000.0,7.4064,7.4834,7.3979,7.4834,669000.0
2012-06-14 12:30:00,8.74,8.84,8.72,8.81,587100.0,7.4748,7.5604,7.4577,7.5347,587100.0
2012-06-14 13:00:00,8.81,8.83,8.74,8.76,409500.0,7.5347,7.5518,7.4748,7.492,409500.0
2012-06-14 13:30:00,8.77,8.8,8.75,8.78,314700.0,7.5005,7.5262,7.4834,7.5091,314700.0
2012-06-14 14:00:00,8.77,8.83,8.76,8.77,659500.0,7.5005,7.5518,7.492,7.5005,659500.0
2012-06-14 14:30:00,8.76,8.78,8.68,8.69,604800.0,7.492,7.5091,7.4235,7.4321,604800.0
2012-06-14 15:00:00,8.68,8.89,8.68,8.75,1754700.0,7.4235,7.6031,7.4235,7.4834,1754700.0
2012-06-14 15:30:00,8.75,8.88,8.75,8.84,2271900.0,7.4834,7.5946,7.4834,7.5604,2271900.0
2012-06-15 09:30:00,8.89,8.94,8.72,8.85,1368800.0,7.6031,7.6459,7.4577,7.5689,1368800.0
2012-06-15 10:00:00,8.86,8.94,8.79,8.8,737800.0,7.5775,7.6459,7.5176,7.5262,737800.0
2012-06-15 10:30:00,8.81,8.91,8.79,8.87,552000.0,7.5347,7.6202,7.5176,7.586,552000.0
2012-06-15 11:00:00,8.86,8.98,8.85,8.98,569900.0,7.5775,7.6801,7.5689,7.6801,569900.0
2012-06-15 11:30:00,8.98,9.0,8.95,8.99,402000.0,7.6801,7.6972,7.6545,7.6887,402000.0
2012-06-15 12:00:00,8.99,9.03,8.97,9.01,548700.0,7.6887,7.7229,7.6716,7.7058,548700.0
2012-06-15 12:30:00,9.02,9.03,8.96,8.99,636800.0,7.7143,7.7229,7.663,7.6887,636800.0
2012-06-15 13:00:00,8.99,9.01,8.98,9.0,1028600.0,7.6887,7.7058,7.6801,7.6972,1028600.0
2012-06-15 13:30:00,8.99,8.99,8.95,8.97,449800.0,7.6887,7.6887,7.6545,7.6716,449800.0
2012-06-15 14:00:00,8.97,9.03,8.96,9.01,535500.0,7.6716,7.7229,7.663,7.7058,535500.0
2012-06-15 14:30:00,9.01,9.05,9.0,9.01,763000.0,7.7058,7.74,7.6972,7.7058,763000.0
2012-06-15 15:00:00,9.01,9.09,8.99,8.99,805900.0,7.7058,7.7742,7.6887,7.6887,805900.0
2012-06-15 15:30:00,8.99,9.06,8.98,9.03,2181800.0,7.6887,7.7485,7.6801,7.7229,2181800.0
2012-06-18 09:30:00,8.98,9.23,8.93,9.17,1423300.0,7.6801,7.8939,7.6373,7.8426,1423300.0
2012-06-18 10:00:00,9.18,9.22,9.07,9.21,1066200.0,7.8512,7.8854,7.7571,7.8768,1066200.0
2012-06-18 10:30:00,9.21,9.27,9.15,9.25,1460000.0,7.8768,7.9281,7.8255,7.911,1460000.0
2012-06-18 11:00:00,9.24,9.29,9.23,9.28,1389400.0,7.9025,7.9452,7.8939,7.9367,1389400.0
2012-06-18 11:30:00,9.28,9.29,9.18,9.29,1014000.0,7.9367,7.9452,7.8512,7.9452,1014000.0
2012-06-18 12:00:00,9.29,9.29,9.23,9.28,545600.0,7.9452,7.9452,7.8939,7.9367,545600.0
2012-06-18 12:30:00,9.28,9.32,9.26,9.28,749200.0,7.9367,7.9709,7.9196,7.9367,749200.0
2012-06-18 13:00:00,9.28,9.35,9.28,9.34,478700.0,7.9367,7.9965,7.9367,7.988,478700.0
2012-06-18 13:30:00,9.34,9.36,9.32,9.35,387500.0,7.988,8.0051,7.9709,7.9965,387500.0
2012-06-18 14:00:00,9.35,9.4,9.33,9.35,451700.0,7.9965,8.0393,7.9794,7.9965,451700.0
2012-06-18 14:30:00,9.35,9.38,9.33,9.35,412700.0,7.9965,8.0222,7.9794,7.9965,412700.0
2012-06-18 15:00:00,9.36,9.38,9.27,9.32,751300.0,8.0051,8.0222,7.9281,7.9709,751300.0
2012-06-18 15:30:00,9.32,9.37,9.31,9.34,1641100.0,7.9709,8.0137,7.9623,7.988,1641100.0
2012-06-19 09:30:00,9.44,9.52,9.33,9.43,1352700.0,8.0735,8.1419,7.9794,8.065,1352700.0
2012-06-19 10:00:00,9.43,9.58,9.41,9.54,1687300.0,8.065,8.1933,8.0479,8.159,1687300.0
2012-06-19 10:30:00,9.54,9.56,9.44,9.53,842800.0,8.159,8.1762,8.0735,8.1505,842800.0
2012-06-19 11:00:00,9.53,9.55,9.43,9.46,737300.0,8.1505,8.1676,8.065,8.0906,737300.0
2012-06-19 11:30:00,9.46,9.65,9.45,9.61,1325200.0,8.0906,8.2531,8.0821,8.2189,1325200.0
2012-06-19 12:00:00,9.61,9.61,9.54,9.59,525100.0,8.2189,8.2189,8.159,8.2018,525100.0
2012-06-19 12:30:00,9.58,9.64,9.58,9.61,297600.0,8.1933,8.2446,8.1933,8.2189,297600.0
2012-06-19 13:00:00,9.61,9.62,9.53,9.57,682200.0,8.2189,8.2275,8.1505,8.1847,682200.0
2012-06-19 13:30:00,9.57,9.64,9.55,9.63,892000.0,8.1847,8.2446,8.1676,8.236,892000.0
2012-06-19 14:00:00,9.62,9.65,9.59,9.6,617800.0,8.2275,8.2531,8.2018,8.2104,617800.0
2012-06-19 14:30:00,9.6,9.6,9.52,9.57,682600.0,8.2104,8.2104,8.1419,8.1847,682600.0
2012-06-19 15:00:00,9.57,9.62,9.54,9.59,866700.0,8.1847,8.2275,8.159,8.2018,866700.0
2012-06-19 15:30:00,9.59,9.61,9.54,9.61,1625600.0,8.2018,8.2189,8.159,8.2189,1625600.0
2012-06-20 09:30:00,9.53,9.65,9.42,9.63,1391300.0,8.1505,8.2531,8.0564,8.236,1391300.0
2012-06-20 10:00:00,9.62,9.7,9.52,9.68,1201000.0,8.2275,8.2959,8.1419,8.2788,1201000.0
2012-06-20 10:30:00,9.69,9.7,9.57,9.62,1337000.0,8.2873,8.2959,8.1847,8.2275,1337000.0
2012-06-20 11:00:00,9.61,9.7,9.61,9.64,1154900.0,8.2189,8.2959,8.2189,8.2446,1154900.0
2012-06-20 11:30:00,9.64,9.71,9.58,9.58,590700.0,8.2446,8.3044,8.1933,8.1933,590700.0
2012-06-20 12:00:00,9.58,9.59,9.48,9.52,301600.0,8.1933,8.2018,8.1077,8.1419,301600.0
2012-06-20 12:30:00,9.51,9.69,9.45,9.66,1011300.0,8.1334,8.2873,8.0821,8.2617,1011300.0
2012-06-20 13:00:00,9.66,9.79,9.64,9.67,738300.0,8.2617,8.3729,8.2446,8.2702,738300.0
2012-06-20 13:30:00,9.67,9.7,9.58,9.63,744100.0,8.2702,8.2959,8.1933,8.236,744100.0
2012-06-20 14:00:00,9.62,9.63,9.5,9.55,541500.0,8.2275,8.236,8.1248,8.1676,541500.0
2012-06-20 14:30:00,9.55,9.57,9.45,9.53,695000.0,8.1676,8.1847,8.0821,8.1505,695000.0
2012-06-20 15:00:00,9.53,9.54,9.43,9.52,847100.0,8.1505,8.159,8.065,8.1419,847100.0
2012-06-20 15:30:00,9.51,9.57,9.49,9.54,1174400.0,8.1334,8.1847,8.1163,8.159,1174400.0
2012-06-21 09:30:00,9.54,9.66,9.46,9.61,673400.0,8.159,8.2617,8.0906,8.2189,673400.0
2012-06-21 10:00:00,9.61,9.61,9.41,9.46,1144400.0,8.2189,8.2189,8.0479,8.0906,1144400.0
2012-06-21 10:30:00,9.45,9.52,9.42,9.46,877500.0,8.0821,8.1419,8.0564,8.0906,877500.0
2012-06-21 11:00:00,9.46,9.46,9.32,9.37,523800.0,8.0906,8.0906,7.9709,8.0137,523800.0
2012-06-21 11:30:00,9.36,9.42,9.34,9.39,434600.0,8.0051,8.0564,7.988,8.0308,434600.0
2012-06-21 12:00:00,9.39,9.42,9.24,9.26,564000.0,8.0308,8.0564,7.9025,7.9196,564000.0
2012-06-21 12:30:00,9.26,9.34,9.26,9.33,338300.0,7.9196,7.988,7.9196,7.9794,338300.0
2012-06-21 13:00:00,9.32,9.33,9.2,9.2,439000.0,7.9709,7.9794,7.8683,7.8683,439000.0
2012-06-21 13:30:00,9.2,9.26,9.14,9.18,856400.0,7.8683,7.9196,7.8169,7.8512,856400.0
2012-06-21 14:00:00,9.18,9.21,9.16,9.21,377100.0,7.8512,7.8768,7.8341,7.8768,377100.0
2012-06-21 14:30:00,9.21,9.3,9.19,9.28,533800.0,7.8768,7.9538,7.8597,7.9367,533800.0
2012-06-21 15:00:00,9.28,9.28,9.15,9.19,1344400.0,7.9367,7.9367,7.8255,7.8597,1344400.0
2012-06-21 15:30:00,9.18,9.21,9.11,9.13,2463600.0,7.8512,7.8768,7.7913,7.8084,2463600.0
2012-06-22 09:30:00,9.25,9.37,9.09,9.16,711000.0,7.911,8.0137,7.7742,7.8341,711000.0
2012-06-22 10:00:00,9.17,9.33,9.15,9.21,791700.0,7.8426,7.9794,7.8255,7.8768,791700.0
2012-06-22 10:30:00,9.2,9.28,9.17,9.26,635300.0,7.8683,7.9367,7.8426,7.9196,635300.0
2012-06-22 11:00:00,9.25,9.28,9.2,9.2,506400.0,7.911,7.9367,7.8683,7.8683,506400.0
2012-06-22 11:30:00,9.21,9.24,9.19,9.22,701000.0,7.8768,7.9025,7.8597,7.8854,701000.0
2012-06-22 12:00:00,9.23,9.24,9.18,9.2,211200.0,7.8939,7.9025,7.8512,7.8683,211200.0
2012-06-22 12:30:00,9.2,9.2,9.15,9.15,166200.0,7.8683,7.8683,7.8255,7.8255,166200.0
2012-06-22 13:00:00,9.15,9.18,9.11,9.18,175900.0,7.8255,7.8512,7.7913,7.8512,175900.0
2012-06-22 13:30:00,9.17,9.29,9.17,9.25,256300.0,7.8426,7.9452,7.8426,7.911,256300.0
2012-06-22 14:00:00,9.26,9.32,9.26,9.31,327600.0,7.9196,7.9709,7.9196,7.9623,327600.0
2012-06-22 14:30:00,9.32,9.44,9.3,9.39,350000.0,7.9709,8.0735,7.9538,8.0308,350000.0
2012-06-22 15:00:00,9.4,9.4,9.3,9.3,672900.0,8.0393,8.0393,7.9538,7.9538,672900.0
2012-06-22 15:30:00,9.3,9.42,9.3,9.38,1392700.0,7.9538,8.0564,7.9538,8.0222,1392700.0
2012-06-25 09:30:00,9.21,9.29,9.05,9.18,1244300.0,7.8768,7.9452,7.74,7.8512,1244300.0
2012-06-25 10:00:00,9.18,9.42,9.16,9.21,1429200.0,7.8512,8.0564,7.8341,7.8768,1429200.0
2012-06-25 10:30:00,9.21,9.27,9.2,9.21,528500.0,7.8768,7.9281,7.8683,7.8768,528500.0
2012-06-25 11:00:00,9.21,9.24,9.12,9.12,501100.0,7.8768,7.9025,7.7998,7.7998,501100.0
2012-06-25 11:30:00,9.12,9.13,9.05,9.07,475000.0,7.7998,7.8084,7.74,7.7571,475000.0
2012-06-25 12:00:00,9.06,9.12,9.02,9.07,1063400.0,7.7485,7.7998,7.7143,7.7571,1063400.0
2012-06-25 12:30:00,9.07,9.15,9.06,9.12,251500.0,7.7571,7.8255,7.7485,7.7998,251500.0
2012-06-25 13:00:00,9.12,9.13,9.08,9.13,505800.0,7.7998,7.8084,7.7656,7.8084,505800.0
2012-06-25 13:30:00,9.13,9.2,9.13,9.2,323400.0,7.8084,7.8683,7.8084,7.8683,323400.0
2012-06-25 14:00:00,9.2,9.24,9.19,9.21,305400.0,7.8683,7.9025,7.8597,7.8768,305400.0
2012-06-25 14:30:00,9.21,9.22,9.17,9.17,401900.0,7.8768,7.8854,7.8426,7.8426,401900.0
2012-06-25 15:00:00,9.17,9.27,9.16,9.25,741100.0,7.8426,7.9281,7.8341,7.911,741100.0
2012-06-25 15:30:00,9.26,9.3,9.21,9.24,1218900.0,7.9196,7.9538,7.8768,7.9025,1218900.0
2012-06-26 09:30:00,9.39,9.55,9.33,9.53,1712100.0,8.0308,8.1676,7.9794,8.1505,1712100.0
2012-06-26 10:00:00,9.53,9.65,9.46,9.5,1746900.0,8.1505,8.2531,8.0906,8.1248,1746900.0
2012-06-26 10:30:00,9.5,9.61,9.46,9.59,792600.0,8.1248,8.2189,8.0906,8.2018,792600.0
2012-06-26 11:00:00,9.59,9.63,9.46,9.52,1218500.0,8.2018,8.236,8.0906,8.1419,1218500.0
2012-06-26 11:30:00,9.52,9.61,9.49,9.59,1399600.0,8.1419,8.2189,8.1163,8.2018,1399600.0
2012-06-26 12:00:00,9.59,9.65,9.55,9.65,1407900.0,8.2018,8.2531,8.1676,8.2531,1407900.0
2012-06-26 12:30:00,9.65,9.75,9.64,9.75,943500.0,8.2531,8.3386,8.2446,8.3386,943500.0
2012-06-26 13:00:00,9.75,9.81,9.72,9.74,827400.0,8.3386,8.39,8.313,8.3301,827400.0
2012-06-26 13:30:00,9.74,9.77,9.71,9.75,740200.0,8.3301,8.3558,8.3044,8.3386,740200.0
2012-06-26 14:00:00,9.75,9.86,9.74,9.81,918200.0,8.3386,8.4327,8.3301,8.39,918200.0
2012-06-26 14:30:00,9.82,9.82,9.73,9.77,774600.0,8.3985,8.3985,8.3215,8.3558,774600.0
2012-06-26 15:00:00,9.76,9.8,9.73,9.75,911600.0,8.3472,8.3814,8.3215,8.3386,911600.0
2012-06-26 15:30:00,9.75,9.77,9.7,9.72,1588500.0,8.3386,8.3558,8.2959,8.313,1588500.0
2012-06-27 09:30:00,9.93,10.19,9.92,10.06,2581000.0,8.4926,8.715,8.484,8.6038,2581000.0
2012-06-27 10:00:00,10.07,10.17,10.02,10.1,2086000.0,8.6123,8.6979,8.5696,8.638,2086000.0
2012-06-27 10:30:00,10.09,10.11,9.96,10.07,1577800.0,8.6294,8.6465,8.5182,8.6123,1577800.0
2012-06-27 11:00:00,10.07,10.07,9.91,9.95,988700.0,8.6123,8.6123,8.4755,8.5097,988700.0
2012-06-27 11:30:00,9.95,10.01,9.95,9.99,881600.0,8.5097,8.561,8.5097,8.5439,881600.0
2012-06-27 12:00:00,9.99,10.02,9.86,9.87,915600.0,8.5439,8.5696,8.4327,8.4413,915600.0
2012-06-27 12:30:00,9.88,9.96,9.86,9.89,596100.0,8.4498,8.5182,8.4327,8.4584,596100.0
2012-06-27 13:00:00,9.89,9.95,9.87,9.87,456000.0,8.4584,8.5097,8.4413,8.4413,456000.0
2012-06-27 13:30:00,9.87,9.89,9.84,9.88,635500.0,8.4413,8.4584,8.4156,8.4498,635500.0
2012-06-27 14:00:00,9.88,9.89,9.77,9.79,891700.0,8.4498,8.4584,8.3558,8.3729,891700.0
2012-06-27 14:30:00,9.78,9.88,9.76,9.87,788900.0,8.3643,8.4498,8.3472,8.4413,788900.0
2012-06-27 15:00:00,9.87,9.95,9.85,9.93,1272600.0,8.4413,8.5097,8.4242,8.4926,1272600.0
2012-06-27 15:30:00,9.92,9.98,9.87,9.89,2511600.0,8.484,8.5354,8.4413,8.4584,2511600.0
2012-06-28 09:30:00,9.8,9.97,9.7,9.88,1000700.0,8.3814,8.5268,8.2959,8.4498,1000700.0
2012-06-28 10:00:00,9.87,9.97,9.73,9.78,1177400.0,8.4413,8.5268,8.3215,8.3643,1177400.0
2012-06-28 10:30:00,9.79,9.79,9.69,9.78,472700.0,8.3729,8.3729,8.2873,8.3643,472700.0
2012-06-28 11:00:00,9.77,9.81,9.74,9.77,523500.0,8.3558,8.39,8.3301,8.3558,523500.0
2012-06-28 11:30:00,9.78,9.8,9.71,9.75,281300.0,8.3643,8.3814,8.3044,8.3386,281300.0
2012-06-28 12:00:00,9.75,9.77,9.69,9.75,318200.0,8.3386,8.3558,8.2873,8.3386,318200.0
2012-06-28 12:30:00,9.75,9.76,9.7,9.75,320800.0,8.3386,8.3472,8.2959,8.3386,320800.0
2012-06-28 13:00:00,9.75,9.84,9.72,9.78,557400.0,8.3386,8.4156,8.313,8.3643,557400.0
2012-06-28 13:30:00,9.78,9.79,9.71,9.77,510800.0,8.3643,8.3729,8.3044,8.3558,510800.0
2012-06-28 14:00:00,9.78,9.79,9.73,9.74,469600.0,8.3643,8.3729,8.3215,8.3301,469600.0
2012-06-28 14:30:00,9.74,9.83,9.72,9.81,1048300.0,8.3301,8.4071,8.313,8.39,1048300.0
2012-06-28 15:00:00,9.8,9.88,9.8,9.87,996200.0,8.3814,8.4498,8.3814,8.4413,996200.0
2012-06-28 15:30:00,9.88,10.0,9.86,9.97,2346300.0,8.4498,8.5525,8.4327,8.5268,2346300.0
2012-06-29 09:30:00,10.35,10.37,10.21,10.3,1653500.0,8.8518,8.8689,8.7321,8.809,1653500.0
2012-06-29 10:00:00,10.29,10.41,10.24,10.4,1357800.0,8.8005,8.9031,8.7577,8.8946,1357800.0
2012-06-29 10:30:00,10.4,10.47,10.34,10.47,1838900.0,8.8946,8.9544,8.8432,8.9544,1838900.0
2012-06-29 11:00:00,10.47,10.49,10.4,10.46,1771500.0,8.9544,8.9715,8.8946,8.9459,1771500.0
2012-06-29 11:30:00,10.46,10.54,10.44,10.53,1311600.0,8.9459,9.0143,8.9288,9.0057,1311600.0
2012-06-29 12:00:00,10.53,10.59,10.47,10.58,1136300.0,9.0057,9.0571,8.9544,9.0485,1136300.0
2012-06-29 12:30:00,10.58,10.59,10.5,10.56,657700.0,9.0485,9.0571,8.9801,9.0314,657700.0
2012-06-29 13:00:00,10.55,10.57,10.52,10.52,521000.0,9.0228,9.0399,8.9972,8.9972,521000.0
2012-06-29 13:30:00,10.52,10.54,10.49,10.5,651600.0,8.9972,9.0143,8.9715,8.9801,651600.0
2012-06-29 14:00:00,10.5,10.54,10.47,10.52,752600.0,8.9801,9.0143,8.9544,8.9972,752600.0
2012-06-29 14:30:00,10.53,10.65,10.5,10.65,1358400.0,9.0057,9.1084,8.9801,9.1084,1358400.0
2012-06-29 15:00:00,10.65,10.65,10.59,10.63,946700.0,9.1084,9.1084,9.0571,9.0913,946700.0
2012-06-29 15:30:00,10.63,10.71,10.58,10.69,3258500.0,9.0913,9.1597,9.0485,9.1426,3258500.0
2012-07-02 09:30:00,10.68,10.83,10.63,10.71,1411200.0,9.134,9.2623,9.0913,9.1597,1411200.0
2012-07-02 10:00:00,10.71,10.72,10.56,10.65,1613700.0,9.1597,9.1682,9.0314,9.1084,1613700.0
2012-07-02 10:30:00,10.65,10.68,10.62,10.64,1034900.0,9.1084,9.134,9.0827,9.0998,1034900.0
2012-07-02 11:00:00,10.64,10.73,10.64,10.71,712700.0,9.0998,9.1768,9.0998,9.1597,712700.0
2012-07-02 11:30:00,10.71,10.85,10.71,10.81,1097700.0,9.1597,9.2794,9.1597,9.2452,1097700.0
2012-07-02 12:00:00,10.81,10.86,10.78,10.84,1073500.0,9.2452,9.288,9.2196,9.2709,1073500.0
2012-07-02 12:30:00,10.84,10.92,10.83,10.89,1087000.0,9.2709,9.3393,9.2623,9.3136,1087000.0
2012-07-02 13:00:00,10.89,10.92,10.87,10.88,815600.0,9.3136,9.3393,9.2965,9.3051,815600.0
2012-07-02 13:30:00,10.88,10.9,10.83,10.83,531800.0,9.3051,9.3222,9.2623,9.2623,531800.0
2012-07-02 14:00:00,10.83,10.96,10.79,10.91,931200.0,9.2623,9.3735,9.2281,9.3307,931200.0
2012-07-02 14:30:00,10.92,10.93,10.88,10.9,431900.0,9.3393,9.3478,9.3051,9.3222,431900.0
2012-07-02 15:00:00,10.9,10.91,10.84,10.87,723100.0,9.3222,9.3307,9.2709,9.2965,723100.0
2012-07-02 15:30:00,10.87,10.95,10.86,10.91,1553000.0,9.2965,9.3649,9.288,9.3307,1553000.0
2012-07-03 09:30:00,10.95,10.95,10.85,10.93,927100.0,9.3649,9.3649,9.2794,9.3478,927100.0
2012-07-03 10:00:00,10.93,10.95,10.86,10.92,767200.0,9.3478,9.3649,9.288,9.3393,767200.0
2012-07-03 10:30:00,10.91,10.98,10.89,10.9,629300.0,9.3307,9.3906,9.3136,9.3222,629300.0
2012-07-03 11:00:00,10.9,11.04,10.9,10.95,1483300.0,9.3222,9.4419,9.3222,9.3649,1483300.0
2012-07-03 11:30:00,10.95,10.97,10.86,10.91,774900.0,9.3649,9.382,9.288,9.3307,774900.0
2012-07-03 12:00:00,10.9,10.91,10.78,10.82,688600.0,9.3222,9.3307,9.2196,9.2538,688600.0
2012-07-03 12:30:00,10.83,10.86,10.78,10.84,1174800.0,9.2623,9.288,9.2196,9.2709,1174800.0
2012-07-05 09:30:00,10.8,10.96,10.8,10.89,990500.0,9.2367,9.3735,9.2367,9.3136,990500.0
2012-07-05 10:00:00,10.88,10.93,10.83,10.9,704000.0,9.3051,9.3478,9.2623,9.3222,704000.0
2012-07-05 10:30:00,10.91,11.11,10.9,11.09,975400.0,9.3307,9.5018,9.3222,9.4847,975400.0
2012-07-05 11:00:00,11.09,11.18,11.08,11.17,919400.0,9.4847,9.5616,9.4761,9.5531,919400.0
2012-07-05 11:30:00,11.18,11.19,11.09,11.15,639000.0,9.5616,9.5702,9.4847,9.536,639000.0
2012-07-05 12:00:00,11.15,11.16,11.06,11.06,523600.0,9.536,9.5445,9.459,9.459,523600.0
2012-07-05 12:30:00,11.06,11.07,11.04,11.06,383600.0,9.459,9.4676,9.4419,9.459,383600.0
2012-07-05 13:00:00,11.05,11.07,10.99,11.03,744400.0,9.4505,9.4676,9.3992,9.4334,744400.0
2012-07-05 13:30:00,11.04,11.11,10.99,11.1,893300.0,9.4419,9.5018,9.3992,9.4932,893300.0
2012-07-05 14:00:00,11.11,11.15,11.08,11.15,708100.0,9.5018,9.536,9.4761,9.536,708100.0
2012-07-05 14:30:00,11.15,11.17,11.11,11.16,805100.0,9.536,9.5531,9.5018,9.5445,805100.0
2012-07-05 15:00:00,11.16,11.18,11.1,11.17,977800.0,9.5445,9.5616,9.4932,9.5531,977800.0
2012-07-05 15:30:00,11.18,11.18,11.11,11.13,2259200.0,9.5616,9.5616,9.5018,9.5189,2259200.0
2012-07-06 09:30:00,10.88,11.03,10.84,10.94,1061600.0,9.3051,9.4334,9.2709,9.3564,1061600.0
2012-07-06 10:00:00,10.95,11.06,10.89,10.96,803600.0,9.3649,9.459,9.3136,9.3735,803600.0
2012-07-06 10:30:00,10.95,11.0,10.89,10.94,687000.0,9.3649,9.4077,9.3136,9.3564,687000.0
2012-07-06 11:00:00,10.94,10.99,10.91,10.93,524400.0,9.3564,9.3992,9.3307,9.3478,524400.0
2012-07-06 11:30:00,10.93,10.99,10.91,10.93,363700.0,9.3478,9.3992,9.3307,9.3478,363700.0
2012-07-06 12:00:00,10.93,11.0,10.92,10.99,492800.0,9.3478,9.4077,9.3393,9.3992,492800.0
2012-07-06 12:30:00,10.99,11.08,10.97,11.02,503800.0,9.3992,9.4761,9.382,9.4248,503800.0
2012-07-06 13:00:00,11.03,11.04,10.98,11.01,279900.0,9.4334,9.4419,9.3906,9.4163,279900.0
2012-07-06 13:30:00,11.01,11.03,10.98,11.01,323200.0,9.4163,9.4334,9.3906,9.4163,323200.0
2012-07-06 14:00:00,11.02,11.02,10.97,11.0,385300.0,9.4248,9.4248,9.382,9.4077,385300.0
2012-07-06 14:30:00,11.0,11.04,10.99,11.01,361100.0,9.4077,9.4419,9.3992,9.4163,361100.0
2012-07-06 15:00:00,11.02,11.1,10.98,11.1,718000.0,9.4248,9.4932,9.3906,9.4932,718000.0
2012-07-06 15:30:00,11.1,11.16,11.08,11.11,1701300.0,9.4932,9.5445,9.4761,9.5018,1701300.0
2012-07-09 09:30:00,11.02,11.09,10.87,10.9,1004200.0,9.4248,9.4847,9.2965,9.3222,1004200.0
2012-07-09 10:00:00,10.9,10.98,10.86,10.96,822700.0,9.3222,9.3906,9.288,9.3735,822700.0
2012-07-09 10:30:00,10.96,11.09,10.96,11.03,927100.0,9.3735,9.4847,9.3735,9.4334,927100.0
2012-07-09 11:00:00,11.03,11.04,10.92,10.94,573800.0,9.4334,9.4419,9.3393,9.3564,573800.0
2012-07-09 11:30:00,10.94,10.97,10.92,10.94,363300.0,9.3564,9.382,9.3393,9.3564,363300.0
2012-07-09 12:00:00,10.94,11.01,10.93,10.96,778800.0,9.3564,9.4163,9.3478,9.3735,778800.0
2012-07-09 12:30:00,10.96,10.98,10.93,10.96,331000.0,9.3735,9.3906,9.3478,9.3735,331000.0
2012-07-09 13:00:00,10.95,11.01,10.95,10.98,485800.0,9.3649,9.4163,9.3649,9.3906,485800.0
2012-07-09 13:30:00,10.99,10.99,10.89,10.95,1123700.0,9.3992,9.3992,9.3136,9.3649,1123700.0
2012-07-09 14:00:00,10.95,11.04,10.94,11.04,695600.0,9.3649,9.4419,9.3564,9.4419,695600.0
2012-07-09 14:30:00,11.04,11.1,11.02,11.1,563500.0,9.4419,9.4932,9.4248,9.4932,563500.0
2012-07-09 15:00:00,11.1,11.14,11.07,11.07,669100.0,9.4932,9.5274,9.4676,9.4676,669100.0
2012-07-09 15:30:00,11.08,11.11,11.05,11.08,1382800.0,9.4761,9.5018,9.4505,9.4761,1382800.0
2012-07-10 09:30:00,11.17,11.21,11.1,11.16,741700.0,9.5531,9.5873,9.4932,9.5445,741700.0
2012-07-10 10:00:00,11.15,11.22,11.02,11.1,1104800.0,9.536,9.5959,9.4248,9.4932,1104800.0
2012-07-10 10:30:00,11.09,11.13,10.97,11.0,768200.0,9.4847,9.5189,9.382,9.4077,768200.0
2012-07-10 11:00:00,11.0,11.01,10.9,10.95,1121000.0,9.4077,9.4163,9.3222,9.3649,1121000.0
2012-07-10 11:30:00,10.95,11.0,10.94,10.97,834900.0,9.3649,9.4077,9.3564,9.382,834900.0
2012-07-10 12:00:00,10.98,11.01,10.94,10.94,448400.0,9.3906,9.4163,9.3564,9.3564,448400.0
2012-07-10 12:30:00,10.94,10.98,10.93,10.97,566100.0,9.3564,9.3906,9.3478,9.382,566100.0
2012-07-10 13:00:00,10.97,11.01,10.91,10.92,476800.0,9.382,9.4163,9.3307,9.3393,476800.0
2012-07-10 13:30:00,10.93,10.93,10.79,10.8,933200.0,9.3478,9.3478,9.2281,9.2367,933200.0
2012-07-10 14:00:00,10.8,10.84,10.77,10.8,948200.0,9.2367,9.2709,9.211,9.2367,948200.0
2012-07-10 14:30:00,10.8,10.8,10.7,10.71,886200.0,9.2367,9.2367,9.1511,9.1597,886200.0
2012-07-10 15:00:00,10.71,10.77,10.7,10.7,1076300.0,9.1597,9.211,9.1511,9.1511,1076300.0
2012-07-10 15:30:00,10.7,10.81,10.7,10.79,1553800.0,9.1511,9.2452,9.1511,9.2281,1553800.0
2012-07-11 09:30:00,10.82,10.86,10.68,10.73,1089300.0,9.2538,9.288,9.134,9.1768,1089300.0
2012-07-11 10:00:00,10.73,10.78,10.65,10.66,967900.0,9.1768,9.2196,9.1084,9.1169,967900.0
2012-07-11 10:30:00,10.66,10.69,10.59,10.6,1022400.0,9.1169,9.1426,9.0571,9.0656,1022400.0
2012-07-11 11:00:00,10.6,10.63,10.47,10.47,1214100.0,9.0656,9.0913,8.9544,8.9544,1214100.0
2012-07-11 11:30:00,10.47,10.57,10.47,10.54,781100.0,8.9544,9.0399,8.9544,9.0143,781100.0
2012-07-11 12:00:00,10.55,10.58,10.5,10.52,375500.0,9.0228,9.0485,8.9801,8.9972,375500.0
2012-07-11 12:30:00,10.52,10.61,10.52,10.58,580700.0,8.9972,9.0742,8.9972,9.0485,580700.0
2012-07-11 13:00:00,10.58,10.6,10.49,10.5,715200.0,9.0485,9.0656,8.9715,8.9801,715200.0
2012-07-11 13:30:00,10.51,10.54,10.48,10.52,509100.0,8.9886,9.0143,8.963,8.9972,509100.0
2012-07-11 14:00:00,10.53,10.55,10.44,10.5,1540300.0,9.0057,9.0228,8.9288,8.9801,1540300.0
2012-07-11 14:30:00,10.5,10.52,10.46,10.49,958000.0,8.9801,8.9972,8.9459,8.9715,958000.0
2012-07-11 15:00:00,10.5,10.55,10.46,10.5,1127900.0,8.9801,9.0228,8.9459,8.9801,1127900.0
2012-07-11 15:30:00,10.5,10.59,10.47,10.53,1633300.0,8.9801,9.0571,8.9544,9.0057,1633300.0
2012-07-12 09:30:00,10.42,10.47,10.3,10.35,1031300.0,8.9117,8.9544,8.809,8.8518,1031300.0
2012-07-12 10:00:00,10.34,10.42,10.31,10.39,1028300.0,8.8432,8.9117,8.8176,8.886,1028300.0
2012-07-12 10:30:00,10.38,10.58,10.36,10.57,1059800.0,8.8775,9.0485,8.8603,9.0399,1059800.0
2012-07-12 11:00:00,10.57,10.78,10.57,10.78,1616900.0,9.0399,9.2196,9.0399,9.2196,1616900.0
2012-07-12 11:30:00,10.78,10.9,10.71,10.81,1991600.0,9.2196,9.3222,9.1597,9.2452,1991600.0
2012-07-12 12:00:00,10.8,10.85,10.75,10.79,878000.0,9.2367,9.2794,9.1939,9.2281,878000.0
2012-07-12 12:30:00,10.8,10.84,10.74,10.79,750600.0,9.2367,9.2709,9.1853,9.2281,750600.0
2012-07-12 13:00:00,10.78,10.9,10.75,10.84,947900.0,9.2196,9.3222,9.1939,9.2709,947900.0
2012-07-12 13:30:00,10.84,10.88,10.81,10.83,920000.0,9.2709,9.3051,9.2452,9.2623,920000.0
2012-07-12 14:00:00,10.83,10.88,10.8,10.86,967600.0,9.2623,9.3051,9.2367,9.288,967600.0
2012-07-12 14:30:00,10.85,10.92,10.84,10.9,1140900.0,9.2794,9.3393,9.2709,9.3222,1140900.0
2012-07-12 15:00:00,10.9,10.95,10.86,10.91,1485300.0,9.3222,9.3649,9.288,9.3307,1485300.0
2012-07-12 15:30:00,10.91,10.95,10.83,10.84,2742700.0,9.3307,9.3649,9.2623,9.2709,2742700.0
2012-07-13 09:30:00,10.84,11.05,10.8,11.01,1369400.0,9.2709,9.4505,9.2367,9.4163,1369400.0
2012-07-13 10:00:00,11.01,11.04,10.93,10.97,1130400.0,9.4163,9.4419,9.3478,9.382,1130400.0
2012-07-13 10:30:00,10.98,11.16,10.97,11.1,2569800.0,9.3906,9.5445,9.382,9.4932,2569800.0
2012-07-13 11:00:00,11.11,11.22,11.08,11.19,1025800.0,9.5018,9.5959,9.4761,9.5702,1025800.0
2012-07-13 11:30:00,11.2,11.31,11.2,11.21,1083800.0,9.5788,9.6728,9.5788,9.5873,1083800.0
2012-07-13 12:00:00,11.22,11.23,11.13,11.13,603800.0,9.5959,9.6044,9.5189,9.5189,603800.0
2012-07-13 12:30:00,11.13,11.16,11.09,11.09,570700.0,9.5189,9.5445,9.4847,9.4847,570700.0
2012-07-13 13:00:00,11.09,11.13,11.08,11.09,250500.0,9.4847,9.5189,9.4761,9.4847,250500.0
2012-07-13 13:30:00,11.09,11.15,11.08,11.11,222800.0,9.4847,9.536,9.4761,9.5018,222800.0
2012-07-13 14:00:00,11.11,11.14,11.04,11.04,542500.0,9.5018,9.5274,9.4419,9.4419,542500.0
2012-07-13 14:30:00,11.04,11.08,11.01,11.03,492400.0,9.4419,9.4761,9.4163,9.4334,492400.0
2012-07-13 15:00:00,11.04,11.09,11.02,11.02,942800.0,9.4419,9.4847,9.4248,9.4248,942800.0
2012-07-13 15:30:00,11.02,11.06,10.97,11.01,1701400.0,9.4248,9.459,9.382,9.4163,1701400.0
2012-07-16 09:30:00,10.93,11.0,10.72,10.73,751400.0,9.3478,9.4077,9.1682,9.1768,751400.0
2012-07-16 10:00:00,10.73,10.89,10.67,10.88,988800.0,9.1768,9.3136,9.1255,9.3051,988800.0
2012-07-16 10:30:00,10.88,11.0,10.87,10.96,759000.0,9.3051,9.4077,9.2965,9.3735,759000.0
2012-07-16 11:00:00,10.95,11.04,10.93,11.02,628300.0,9.3649,9.4419,9.3478,9.4248,628300.0
2012-07-16 11:30:00,11.02,11.03,10.97,11.0,324500.0,9.4248,9.4334,9.382,9.4077,324500.0
2012-07-16 12:00:00,11.0,11.03,10.93,10.96,536400.0,9.4077,9.4334,9.3478,9.3735,536400.0
2012-07-16 12:30:00,10.96,11.01,10.92,11.0,281500.0,9.3735,9.4163,9.3393,9.4077,281500.0
2012-07-16 13:00:00,11.0,11.03,10.95,10.98,308300.0,9.4077,9.4334,9.3649,9.3906,308300.0
2012-07-16 13:30:00,10.99,11.03,10.95,11.0,688400.0,9.3992,9.4334,9.3649,9.4077,688400.0
2012-07-16 14:00:00,11.01,11.03,10.97,11.01,291000.0,9.4163,9.4334,9.382,9.4163,291000.0
2012-07-16 14:30:00,11.01,11.02,10.94,10.95,419700.0,9.4163,9.4248,9.3564,9.3649,419700.0
2012-07-16 15:00:00,10.96,10.96,10.93,10.94,362800.0,9.3735,9.3735,9.3478,9.3564,362800.0
2012-07-16 15:30:00,10.94,10.95,10.89,10.92,1814000.0,9.3564,9.3649,9.3136,9.3393,1814000.0
2012-07-17 09:30:00,10.98,10.98,10.68,10.77,874700.0,9.3906,9.3906,9.134,9.211,874700.0
2012-07-17 10:00:00,10.77,10.92,10.72,10.85,1282700.0,9.211,9.3393,9.1682,9.2794,1282700.0
2012-07-17 10:30:00,10.85,10.86,10.75,10.86,1012900.0,9.2794,9.288,9.1939,9.288,1012900.0
2012-07-17 11:00:00,10.86,10.91,10.82,10.82,357500.0,9.288,9.3307,9.2538,9.2538,357500.0
2012-07-17 11:30:00,10.83,10.97,10.83,10.97,398000.0,9.2623,9.382,9.2623,9.382,398000.0
2012-07-17 12:00:00,10.98,11.01,10.93,10.95,393400.0,9.3906,9.4163,9.3478,9.3649,393400.0
2012-07-17 12:30:00,10.95,10.98,10.91,10.92,345000.0,9.3649,9.3906,9.3307,9.3393,345000.0
2012-07-17 13:00:00,10.91,10.99,10.91,10.96,201100.0,9.3307,9.3992,9.3307,9.3735,201100.0
2012-07-17 13:30:00,10.96,10.99,10.94,10.96,327600.0,9.3735,9.3992,9.3564,9.3735,327600.0
2012-07-17 14:00:00,10.96,11.04,10.95,11.04,580900.0,9.3735,9.4419,9.3649,9.4419,580900.0
2012-07-17 14:30:00,11.04,11.11,11.02,11.07,607800.0,9.4419,9.5018,9.4248,9.4676,607800.0
2012-07-17 15:00:00,11.07,11.14,11.06,11.12,1137000.0,9.4676,9.5274,9.459,9.5103,1137000.0
2012-07-17 15:30:00,11.11,11.21,11.08,11.16,2669300.0,9.5018,9.5873,9.4761,9.5445,2669300.0
2012-07-18 09:30:00,11.23,11.48,11.09,11.34,2126900.0,9.6044,9.8182,9.4847,9.6985,2126900.0
2012-07-18 10:00:00,11.34,11.36,11.06,11.09,1144400.0,9.6985,9.7156,9.459,9.4847,1144400.0
2012-07-18 10:30:00,11.1,11.1,10.93,11.02,1507100.0,9.4932,9.4932,9.3478,9.4248,1507100.0
2012-07-18 11:00:00,11.03,11.04,10.96,10.99,522100.0,9.4334,9.4419,9.3735,9.3992,522100.0
2012-07-18 11:30:00,10.99,11.04,10.98,10.99,899200.0,9.3992,9.4419,9.3906,9.3992,899200.0
2012-07-18 12:00:00,10.99,11.03,10.95,10.96,536000.0,9.3992,9.4334,9.3649,9.3735,536000.0
2012-07-18 12:30:00,10.97,10.98,10.88,10.9,708200.0,9.382,9.3906,9.3051,9.3222,708200.0
2012-07-18 13:00:00,10.91,10.93,10.85,10.87,421700.0,9.3307,9.3478,9.2794,9.2965,421700.0
2012-07-18 13:30:00,10.86,10.87,10.77,10.8,734300.0,9.288,9.2965,9.211,9.2367,734300.0
2012-07-18 14:00:00,10.8,10.85,10.79,10.82,414600.0,9.2367,9.2794,9.2281,9.2538,414600.0
2012-07-18 14:30:00,10.82,10.83,10.67,10.73,835200.0,9.2538,9.2623,9.1255,9.1768,835200.0
2012-07-18 15:00:00,10.73,10.84,10.72,10.8,649800.0,9.1768,9.2709,9.1682,9.2367,649800.0
2012-07-18 15:30:00,10.8,10.85,10.78,10.8,1485600.0,9.2367,9.2794,9.2196,9.2367,1485600.0
2012-07-19 09:30:00,10.82,10.86,10.62,10.72,2095200.0,9.2538,9.288,9.0827,9.1682,2095200.0
2012-07-19 10:00:00,10.71,10.71,10.35,10.38,2498600.0,9.1597,9.1597,8.8518,8.8775,2498600.0
2012-07-19 10:30:00,10.38,10.4,10.28,10.37,1490000.0,8.8775,8.8946,8.7919,8.8689,1490000.0
2012-07-19 11:00:00,10.38,10.48,10.37,10.41,830900.0,8.8775,8.963,8.8689,8.9031,830900.0
2012-07-19 11:30:00,10.42,10.49,10.41,10.49,1040300.0,8.9117,8.9715,8.9031,8.9715,1040300.0
2012-07-19 12:00:00,10.49,10.59,10.49,10.55,743300.0,8.9715,9.0571,8.9715,9.0228,743300.0
2012-07-19 12:30:00,10.55,10.56,10.41,10.43,830000.0,9.0228,9.0314,8.9031,8.9202,830000.0
2012-07-19 13:00:00,10.43,10.5,10.43,10.5,705400.0,8.9202,8.9801,8.9202,8.9801,705400.0
2012-07-19 13:30:00,10.5,10.52,10.4,10.42,1386400.0,8.9801,8.9972,8.8946,8.9117,1386400.0
2012-07-19 14:00:00,10.42,10.44,10.37,10.41,1270400.0,8.9117,8.9288,8.8689,8.9031,1270400.0
2012-07-19 14:30:00,10.4,10.42,10.36,10.4,866100.0,8.8946,8.9117,8.8603,8.8946,866100.0
2012-07-19 15:00:00,10.4,10.47,10.34,10.45,2391300.0,8.8946,8.9544,8.8432,8.9373,2391300.0
2012-07-19 15:30:00,10.46,10.51,10.41,10.47,3545700.0,8.9459,8.9886,8.9031,8.9544,3545700.0
2012-07-20 09:30:00,10.45,10.71,10.44,10.63,1582100.0,8.9373,9.1597,8.9288,9.0913,1582100.0
2012-07-20 10:00:00,10.63,10.76,10.61,10.76,869300.0,9.0913,9.2024,9.0742,9.2024,869300.0
2012-07-20 10:30:00,10.76,10.97,10.69,10.96,1547300.0,9.2024,9.382,9.1426,9.3735,1547300.0
2012-07-20 11:00:00,10.96,10.99,10.89,10.9,1373500.0,9.3735,9.3992,9.3136,9.3222,1373500.0
2012-07-20 11:30:00,10.9,10.9,10.81,10.82,563600.0,9.3222,9.3222,9.2452,9.2538,563600.0
2012-07-20 12:00:00,10.83,10.87,10.76,10.77,368600.0,9.2623,9.2965,9.2024,9.211,368600.0
2012-07-20 12:30:00,10.76,10.86,10.72,10.86,482100.0,9.2024,9.288,9.1682,9.288,482100.0
2012-07-20 13:00:00,10.86,10.87,10.79,10.82,338500.0,9.288,9.2965,9.2281,9.2538,338500.0
2012-07-20 13:30:00,10.82,10.85,10.78,10.84,391000.0,9.2538,9.2794,9.2196,9.2709,391000.0
2012-07-20 14:00:00,10.84,10.89,10.82,10.86,653800.0,9.2709,9.3136,9.2538,9.288,653800.0
2012-07-20 14:30:00,10.86,10.91,10.83,10.91,573500.0,9.288,9.3307,9.2623,9.3307,573500.0
2012-07-20 15:00:00,10.91,10.91,10.85,10.85,546000.0,9.3307,9.3307,9.2794,9.2794,546000.0
2012-07-20 15:30:00,10.85,10.9,10.82,10.86,1539400.0,9.2794,9.3222,9.2538,9.288,1539400.0
2012-07-23 09:30:00,10.54,10.77,10.54,10.66,1389400.0,9.0143,9.211,9.0143,9.1169,1389400.0
2012-07-23 10:00:00,10.66,10.8,10.65,10.75,1659500.0,9.1169,9.2367,9.1084,9.1939,1659500.0
2012-07-23 10:30:00,10.75,10.83,10.72,10.83,1019300.0,9.1939,9.2623,9.1682,9.2623,1019300.0
2012-07-23 11:00:00,10.83,11.1,10.82,11.1,1579100.0,9.2623,9.4932,9.2538,9.4932,1579100.0
2012-07-23 11:30:00,11.1,11.1,11.03,11.04,1152300.0,9.4932,9.4932,9.4334,9.4419,1152300.0
2012-07-23 12:00:00,11.04,11.05,10.94,10.96,665500.0,9.4419,9.4505,9.3564,9.3735,665500.0
2012-07-23 12:30:00,10.95,11.01,10.92,10.93,921000.0,9.3649,9.4163,9.3393,9.3478,921000.0
2012-07-23 13:00:00,10.92,11.03,10.91,11.02,612900.0,9.3393,9.4334,9.3307,9.4248,612900.0
2012-07-23 13:30:00,11.02,11.07,10.98,11.05,594400.0,9.4248,9.4676,9.3906,9.4505,594400.0
2012-07-23 14:00:00,11.04,11.04,10.97,10.99,794200.0,9.4419,9.4419,9.382,9.3992,794200.0
2012-07-23 14:30:00,10.98,11.01,10.97,11.0,421200.0,9.3906,9.4163,9.382,9.4077,421200.0
2012-07-23 15:00:00,11.0,11.08,10.92,11.05,1073900.0,9.4077,9.4761,9.3393,9.4505,1073900.0
2012-07-23 15:30:00,11.05,11.08,11.0,11.02,1693800.0,9.4505,9.4761,9.4077,9.4248,1693800.0
2012-07-24 09:30:00,10.92,11.06,10.83,10.99,1364200.0,9.3393,9.459,9.2623,9.3992,1364200.0
2012-07-24 10:00:00,10.98,11.0,10.74,10.78,1164000.0,9.3906,9.4077,9.1853,9.2196,1164000.0
2012-07-24 10:30:00,10.78,10.81,10.72,10.75,791200.0,9.2196,9.2452,9.1682,9.1939,791200.0
2012-07-24 11:00:00,10.75,10.81,10.72,10.73,700700.0,9.1939,9.2452,9.1682,9.1768,700700.0
2012-07-24 11:30:00,10.74,10.75,10.62,10.64,677600.0,9.1853,9.1939,9.0827,9.0998,677600.0
2012-07-24 12:00:00,10.64,10.64,10.5,10.53,1104700.0,9.0998,9.0998,8.9801,9.0057,1104700.0
2012-07-24 12:30:00,10.53,10.59,10.52,10.57,368000.0,9.0057,9.0571,8.9972,9.0399,368000.0
2012-07-24 13:00:00,10.58,10.62,10.55,10.55,329400.0,9.0485,9.0827,9.0228,9.0228,329400.0
2012-07-24 13:30:00,10.55,10.56,10.48,10.49,1234400.0,9.0228,9.0314,8.963,8.9715,1234400.0
2012-07-24 14:00:00,10.49,10.51,10.4,10.44,1244100.0,8.9715,8.9886,8.8946,8.9288,1244100.0
2012-07-24 14:30:00,10.44,10.45,10.33,10.38,1554900.0,8.9288,8.9373,8.8347,8.8775,1554900.0
2012-07-24 15:00:00,10.37,10.51,10.35,10.51,1136300.0,8.8689,8.9886,8.8518,8.9886,1136300.0
2012-07-24 15:30:00,10.5,10.51,10.4,10.48,2124200.0,8.9801,8.9886,8.8946,8.963,2124200.0
2012-07-25 09:30:00,10.66,10.72,10.33,10.37,1027200.0,9.1169,9.1682,8.8347,8.8689,1027200.0
2012-07-25 10:00:00,10.36,10.36,10.11,10.28,3176700.0,8.8603,8.8603,8.6465,8.7919,3176700.0
2012-07-25 10:30:00,10.27,10.29,10.12,10.2,1740200.0,8.7834,8.8005,8.6551,8.7235,1740200.0
2012-07-25 11:00:00,10.2,10.32,10.2,10.28,1686100.0,8.7235,8.8261,8.7235,8.7919,1686100.0
2012-07-25 11:30:00,10.27,10.3,10.17,10.18,1007600.0,8.7834,8.809,8.6979,8.7064,1007600.0
2012-07-25 12:00:00,10.17,10.29,10.17,10.25,1023700.0,8.6979,8.8005,8.6979,8.7663,1023700.0
2012-07-25 12:30:00,10.25,10.29,10.22,10.26,1220100.0,8.7663,8.8005,8.7406,8.7748,1220100.0
2012-07-25 13:00:00,10.26,10.3,10.24,10.25,1144700.0,8.7748,8.809,8.7577,8.7663,1144700.0
2012-07-25 13:30:00,10.24,10.26,10.13,10.17,1211800.0,8.7577,8.7748,8.6636,8.6979,1211800.0
2012-07-25 14:00:00,10.16,10.18,10.11,10.16,624500.0,8.6893,8.7064,8.6465,8.6893,624500.0
2012-07-25 14:30:00,10.16,10.17,10.07,10.07,748700.0,8.6893,8.6979,8.6123,8.6123,748700.0
2012-07-25 15:00:00,10.07,10.13,9.97,10.01,1703400.0,8.6123,8.6636,8.5268,8.561,1703400.0
2012-07-25 15:30:00,10.01,10.03,9.96,10.0,3629300.0,8.561,8.5781,8.5182,8.5525,3629300.0
2012-07-26 09:30:00,10.66,11.23,10.66,11.14,4466300.0,9.1169,9.6044,9.1169,9.5274,4466300.0
2012-07-26 10:00:00,11.14,11.5,11.02,11.35,3277700.0,9.5274,9.8353,9.4248,9.707,3277700.0
2012-07-26 10:30:00,11.36,11.48,11.22,11.36,3075000.0,9.7156,9.8182,9.5959,9.7156,3075000.0
2012-07-26 11:00:00,11.37,11.5,11.35,11.39,2248100.0,9.7241,9.8353,9.707,9.7413,2248100.0
2012-07-26 11:30:00,11.4,11.49,11.32,11.49,1989200.0,9.7498,9.8268,9.6814,9.8268,1989200.0
2012-07-26 12:00:00,11.48,11.6,11.43,11.59,2225000.0,9.8182,9.9209,9.7755,9.9123,2225000.0
2012-07-26 12:30:00,11.59,11.72,11.58,11.69,1299500.0,9.9123,10.0235,9.9037,9.9978,1299500.0
2012-07-26 13:00:00,11.69,11.9,11.66,11.77,1534200.0,9.9978,10.1774,9.9722,10.0662,1534200.0
2012-07-26 13:30:00,11.78,11.85,11.7,11.75,1075000.0,10.0748,10.1347,10.0064,10.0491,1075000.0
2012-07-26 14:00:00,11.75,11.75,11.63,11.68,1297000.0,10.0491,10.0491,9.9465,9.9893,1297000.0
2012-07-26 14:30:00,11.68,11.75,11.61,11.71,1577400.0,9.9893,10.0491,9.9294,10.0149,1577400.0
2012-07-26 15:00:00,11.7,11.9,11.69,11.88,1519000.0,10.0064,10.1774,9.9978,10.1603,1519000.0
2012-07-26 15:30:00,11.88,11.95,11.8,11.85,2778500.0,10.1603,10.2202,10.0919,10.1347,2778500.0
2012-07-27 09:30:00,11.91,12.03,11.64,11.87,2177800.0,10.186,10.2886,9.9551,10.1518,2177800.0
2012-07-27 10:00:00,11.88,12.0,11.84,11.99,1251000.0,10.1603,10.263,10.1261,10.2544,1251000.0
2012-07-27 10:30:00,11.99,12.1,11.93,12.1,1446500.0,10.2544,10.3485,10.2031,10.3485,1446500.0
2012-07-27 11:00:00,12.1,12.18,11.97,11.98,1380200.0,10.3485,10.4169,10.2373,10.2458,1380200.0
2012-07-27 11:30:00,11.98,12.05,11.95,12.05,1353600.0,10.2458,10.3057,10.2202,10.3057,1353600.0
2012-07-27 12:00:00,12.05,12.13,12.02,12.11,750200.0,10.3057,10.3741,10.2801,10.357,750200.0
2012-07-27 12:30:00,12.1,12.12,12.0,12.02,608200.0,10.3485,10.3656,10.263,10.2801,608200.0
2012-07-27 13:00:00,12.02,12.15,12.01,12.12,888900.0,10.2801,10.3912,10.2715,10.3656,888900.0
2012-07-27 13:30:00,12.12,12.19,12.03,12.05,1538700.0,10.3656,10.4254,10.2886,10.3057,1538700.0
2012-07-27 14:00:00,12.05,12.08,12.01,12.06,950000.0,10.3057,10.3314,10.2715,10.3143,950000.0
2012-07-27 14:30:00,12.06,12.12,12.04,12.09,804400.0,10.3143,10.3656,10.2972,10.3399,804400.0
2012-07-27 15:00:00,12.1,12.12,12.07,12.12,829700.0,10.3485,10.3656,10.3228,10.3656,829700.0
2012-07-27 15:30:00,12.11,12.16,12.0,12.02,2676100.0,10.357,10.3998,10.263,10.2801,2676100.0
2012-07-30 09:30:00,11.85,11.96,11.68,11.9,1550300.0,10.1347,10.2287,9.9893,10.1774,1550300.0
2012-07-30 10:00:00,11.89,11.98,11.78,11.92,1204500.0,10.1689,10.2458,10.0748,10.1945,1204500.0
2012-07-30 10:30:00,11.91,11.92,11.76,11.77,856200.0,10.186,10.1945,10.0577,10.0662,856200.0
2012-07-30 11:00:00,11.77,11.85,11.71,11.78,895700.0,10.0662,10.1347,10.0149,10.0748,895700.0
2012-07-30 11:30:00,11.78,11.8,11.7,11.73,415100.0,10.0748,10.0919,10.0064,10.032,415100.0
2012-07-30 12:00:00,11.73,11.75,11.7,11.71,398700.0,10.032,10.0491,10.0064,10.0149,398700.0
2012-07-30 12:30:00,11.71,11.78,11.69,11.73,365700.0,10.0149,10.0748,9.9978,10.032,365700.0
2012-07-30 13:00:00,11.73,11.77,11.68,11.72,539800.0,10.032,10.0662,9.9893,10.0235,539800.0
2012-07-30 13:30:00,11.72,11.73,11.67,11.69,472800.0,10.0235,10.032,9.9807,9.9978,472800.0
2012-07-30 14:00:00,11.68,11.77,11.67,11.72,725500.0,9.9893,10.0662,9.9807,10.0235,725500.0
2012-07-30 14:30:00,11.73,11.75,11.68,11.68,505600.0,10.032,10.0491,9.9893,9.9893,505600.0
2012-07-30 15:00:00,11.69,11.69,11.6,11.63,1569200.0,9.9978,9.9978,9.9209,9.9465,1569200.0
2012-07-30 15:30:00,11.63,11.66,11.58,11.59,2869200.0,9.9465,9.9722,9.9037,9.9123,2869200.0
2012-07-31 09:30:00,11.56,11.83,11.5,11.69,1404300.0,9.8866,10.1176,9.8353,9.9978,1404300.0
2012-07-31 10:00:00,11.7,11.74,11.51,11.59,1385500.0,10.0064,10.0406,9.8439,9.9123,1385500.0
2012-07-31 10:30:00,11.59,11.68,11.49,11.6,1143200.0,9.9123,9.9893,9.8268,9.9209,1143200.0
2012-07-31 11:00:00,11.6,11.63,11.45,11.46,915300.0,9.9209,9.9465,9.7926,9.8011,915300.0
2012-07-31 11:30:00,11.45,11.47,11.38,11.45,761100.0,9.7926,9.8097,9.7327,9.7926,761100.0
2012-07-31 12:00:00,11.44,11.45,11.31,11.38,532300.0,9.784,9.7926,9.6728,9.7327,532300.0
2012-07-31 12:30:00,11.38,11.42,11.31,11.34,441200.0,9.7327,9.7669,9.6728,9.6985,441200.0
2012-07-31 13:00:00,11.34,11.34,11.21,11.23,1266200.0,9.6985,9.6985,9.5873,9.6044,1266200.0
2012-07-31 13:30:00,11.24,11.25,11.21,11.23,754000.0,9.613,9.6215,9.5873,9.6044,754000.0
2012-07-31 14:00:00,11.22,11.3,11.21,11.3,507200.0,9.5959,9.6643,9.5873,9.6643,507200.0
2012-07-31 14:30:00,11.3,11.33,11.27,11.27,384400.0,9.6643,9.6899,9.6386,9.6386,384400.0
2012-07-31 15:00:00,11.27,11.37,11.26,11.35,599500.0,9.6386,9.7241,9.6301,9.707,599500.0
2012-07-31 15:30:00,11.36,11.37,11.25,11.28,2278100.0,9.7156,9.7241,9.6215,9.6472,2278100.0
2012-08-01 09:30:00,11.4,11.42,11.09,11.1,1207700.0,9.7498,9.7669,9.4847,9.4932,1207700.0
2012-08-01 10:00:00,11.09,11.24,11.02,11.13,1187500.0,9.4847,9.613,9.4248,9.5189,1187500.0
2012-08-01 10:30:00,11.13,11.22,11.13,11.13,1009500.0,9.5189,9.5959,9.5189,9.5189,1009500.0
2012-08-01 11:00:00,11.13,11.18,11.06,11.15,1034600.0,9.5189,9.5616,9.459,9.536,1034600.0
2012-08-01 11:30:00,11.15,11.16,11.0,11.02,885900.0,9.536,9.5445,9.4077,9.4248,885900.0
2012-08-01 12:00:00,11.02,11.12,11.02,11.1,307800.0,9.4248,9.5103,9.4248,9.4932,307800.0
2012-08-01 12:30:00,11.11,11.14,11.05,11.05,359900.0,9.5018,9.5274,9.4505,9.4505,359900.0
2012-08-01 13:00:00,11.06,11.1,11.01,11.04,547000.0,9.459,9.4932,9.4163,9.4419,547000.0
2012-08-01 13:30:00,11.04,11.1,11.01,11.01,510500.0,9.4419,9.4932,9.4163,9.4163,510500.0
2012-08-01 14:00:00,11.02,11.36,10.95,11.34,2107800.0,9.4248,9.7156,9.3649,9.6985,2107800.0
2012-08-01 14:30:00,11.34,11.35,11.06,11.08,1253700.0,9.6985,9.707,9.459,9.4761,1253700.0
2012-08-01 15:00:00,11.09,11.12,11.03,11.11,903400.0,9.4847,9.5103,9.4334,9.5018,903400.0
2012-08-01 15:30:00,11.12,11.12,11.0,11.03,2401600.0,9.5103,9.5103,9.4077,9.4334,2401600.0
2012-08-02 09:30:00,11.0,11.18,10.82,11.15,1021700.0,9.4077,9.5616,9.2538,9.536,1021700.0
2012-08-02 10:00:00,11.15,11.47,11.13,11.46,1312300.0,9.536,9.8097,9.5189,9.8011,1312300.0
2012-08-02 10:30:00,11.45,11.48,11.32,11.38,1041000.0,9.7926,9.8182,9.6814,9.7327,1041000.0
2012-08-02 11:00:00,11.38,11.42,11.31,11.39,870800.0,9.7327,9.7669,9.6728,9.7413,870800.0
2012-08-02 11:30:00,11.39,11.47,11.34,11.47,1027100.0,9.7413,9.8097,9.6985,9.8097,1027100.0
2012-08-02 12:00:00,11.46,11.58,11.43,11.54,1307900.0,9.8011,9.9037,9.7755,9.8695,1307900.0
2012-08-02 12:30:00,11.54,11.55,11.45,11.54,671700.0,9.8695,9.8781,9.7926,9.8695,671700.0
2012-08-02 13:00:00,11.54,11.58,11.54,11.57,538600.0,9.8695,9.9037,9.8695,9.8952,538600.0
2012-08-02 13:30:00,11.58,11.61,11.52,11.54,1109900.0,9.9037,9.9294,9.8524,9.8695,1109900.0
2012-08-02 14:00:00,11.54,11.61,11.53,11.56,724200.0,9.8695,9.9294,9.861,9.8866,724200.0
2012-08-02 14:30:00,11.55,11.63,11.54,11.6,1316200.0,9.8781,9.9465,9.8695,9.9209,1316200.0
2012-08-02 15:00:00,11.61,11.61,11.5,11.54,1198400.0,9.9294,9.9294,9.8353,9.8695,1198400.0
2012-08-02 15:30:00,11.54,11.61,11.52,11.58,1744500.0,9.8695,9.9294,9.8524,9.9037,1744500.0
2012-08-03 09:30:00,11.8,11.88,11.49,11.52,1703100.0,10.0919,10.1603,9.8268,9.8524,1703100.0
2012-08-03 10:00:00,11.52,11.64,11.52,11.58,1076900.0,9.8524,9.9551,9.8524,9.9037,1076900.0
2012-08-03 10:30:00,11.58,11.64,11.54,11.62,1113100.0,9.9037,9.9551,9.8695,9.938,1113100.0
2012-08-03 11:00:00,11.62,11.65,11.54,11.55,1031200.0,9.938,9.9636,9.8695,9.8781,1031200.0
2012-08-03 11:30:00,11.55,11.57,11.51,11.56,1086200.0,9.8781,9.8952,9.8439,9.8866,1086200.0
2012-08-03 12:00:00,11.57,11.57,11.47,11.54,913700.0,9.8952,9.8952,9.8097,9.8695,913700.0
2012-08-03 12:30:00,11.54,11.56,11.49,11.56,657300.0,9.8695,9.8866,9.8268,9.8866,657300.0
2012-08-03 13:00:00,11.56,11.64,11.54,11.56,679100.0,9.8866,9.9551,9.8695,9.8866,679100.0
2012-08-03 13:30:00,11.55,11.67,11.54,11.65,907500.0,9.8781,9.9807,9.8695,9.9636,907500.0
2012-08-03 14:00:00,11.64,11.69,11.62,11.62,509600.0,9.9551,9.9978,9.938,9.938,509600.0
2012-08-03 14:30:00,11.63,11.63,11.53,11.54,500500.0,9.9465,9.9465,9.861,9.8695,500500.0
2012-08-03 15:00:00,11.54,11.58,11.52,11.53,440200.0,9.8695,9.9037,9.8524,9.861,440200.0
2012-08-03 15:30:00,11.53,11.54,11.44,11.49,1809600.0,9.861,9.8695,9.784,9.8268,1809600.0
2012-08-06 09:30:00,11.59,11.72,11.39,11.41,769000.0,9.9123,10.0235,9.7413,9.7584,769000.0
2012-08-06 10:00:00,11.41,11.51,11.4,11.49,923300.0,9.7584,9.8439,9.7498,9.8268,923300.0
2012-08-06 10:30:00,11.5,11.51,11.3,11.39,1391800.0,9.8353,9.8439,9.6643,9.7413,1391800.0
2012-08-06 11:00:00,11.39,11.48,11.3,11.42,1231600.0,9.7413,9.8182,9.6643,9.7669,1231600.0
2012-08-06 11:30:00,11.42,11.44,11.39,11.39,625300.0,9.7669,9.784,9.7413,9.7413,625300.0
2012-08-06 12:00:00,11.39,11.5,11.34,11.5,560300.0,9.7413,9.8353,9.6985,9.8353,560300.0
2012-08-06 12:30:00,11.49,11.5,11.45,11.46,311800.0,9.8268,9.8353,9.7926,9.8011,311800.0
2012-08-06 13:00:00,11.46,11.5,11.45,11.48,224500.0,9.8011,9.8353,9.7926,9.8182,224500.0
2012-08-06 13:30:00,11.49,11.49,11.44,11.45,230500.0,9.8268,9.8268,9.784,9.7926,230500.0
2012-08-06 14:00:00,11.46,11.49,11.44,11.46,213800.0,9.8011,9.8268,9.784,9.8011,213800.0
2012-08-06 14:30:00,11.46,11.51,11.46,11.48,360000.0,9.8011,9.8439,9.8011,9.8182,360000.0
2012-08-06 15:00:00,11.49,11.57,11.48,11.56,691400.0,9.8268,9.8952,9.8182,9.8866,691400.0
2012-08-06 15:30:00,11.56,11.59,11.46,11.48,927400.0,9.8866,9.9123,9.8011,9.8182,927400.0
2012-08-07 09:30:00,11.55,11.73,11.47,11.49,758000.0,9.8781,10.032,9.8097,9.8268,758000.0
2012-08-07 10:00:00,11.49,11.61,11.37,11.61,687100.0,9.8268,9.9294,9.7241,9.9294,687100.0
2012-08-07 10:30:00,11.6,11.61,11.49,11.54,661200.0,9.9209,9.9294,9.8268,9.8695,661200.0
2012-08-07 11:00:00,11.54,11.65,11.53,11.6,834200.0,9.8695,9.9636,9.861,9.9209,834200.0
2012-08-07 11:30:00,11.61,11.68,11.57,11.65,751600.0,9.9294,9.9893,9.8952,9.9636,751600.0
2012-08-07 12:00:00,11.66,11.72,11.65,11.7,445500.0,9.9722,10.0235,9.9636,10.0064,445500.0
2012-08-07 12:30:00,11.7,11.75,11.7,11.74,280800.0,10.0064,10.0491,10.0064,10.0406,280800.0
2012-08-07 13:00:00,11.74,11.77,11.71,11.74,420800.0,10.0406,10.0662,10.0149,10.0406,420800.0
2012-08-07 13:30:00,11.74,11.8,11.73,11.76,445100.0,10.0406,10.0919,10.032,10.0577,445100.0
2012-08-07 14:00:00,11.76,11.78,11.69,11.72,1065700.0,10.0577,10.0748,9.9978,10.0235,1065700.0
2012-08-07 14:30:00,11.73,11.77,11.72,11.76,438900.0,10.032,10.0662,10.0235,10.0577,438900.0
2012-08-07 15:00:00,11.77,11.77,11.69,11.76,694800.0,10.0662,10.0662,9.9978,10.0577,694800.0
2012-08-07 15:30:00,11.76,11.77,11.69,11.69,2359300.0,10.0577,10.0662,9.9978,9.9978,2359300.0
2012-08-08 09:30:00,11.66,11.83,11.51,11.8,1144000.0,9.9722,10.1176,9.8439,10.0919,1144000.0
2012-08-08 10:00:00,11.8,11.8,11.66,11.72,918600.0,10.0919,10.0919,9.9722,10.0235,918600.0
2012-08-08 10:30:00,11.72,11.85,11.7,11.85,827600.0,10.0235,10.1347,10.0064,10.1347,827600.0
2012-08-08 11:00:00,11.84,11.98,11.79,11.96,1203400.0,10.1261,10.2458,10.0833,10.2287,1203400.0
2012-08-08 11:30:00,11.97,11.98,11.9,11.93,806100.0,10.2373,10.2458,10.1774,10.2031,806100.0
2012-08-08 12:00:00,11.93,12.02,11.91,11.96,1182500.0,10.2031,10.2801,10.186,10.2287,1182500.0
2012-08-08 12:30:00,11.95,11.98,11.94,11.96,470500.0,10.2202,10.2458,10.2116,10.2287,470500.0
2012-08-08 13:00:00,11.96,12.0,11.93,11.97,727700.0,10.2287,10.263,10.2031,10.2373,727700.0
2012-08-08 13:30:00,11.96,12.0,11.95,11.98,1031600.0,10.2287,10.263,10.2202,10.2458,1031600.0
2012-08-08 14:00:00,11.97,12.0,11.95,11.98,1275400.0,10.2373,10.263,10.2202,10.2458,1275400.0
2012-08-08 14:30:00,11.99,12.07,11.98,12.05,1114000.0,10.2544,10.3228,10.2458,10.3057,1114000.0
2012-08-08 15:00:00,12.06,12.15,12.04,12.13,1050500.0,10.3143,10.3912,10.2972,10.3741,1050500.0
2012-08-08 15:30:00,12.13,12.14,12.07,12.1,2437300.0,10.3741,10.3827,10.3228,10.3485,2437300.0
2012-08-09 09:30:00,12.29,12.45,12.2,12.41,3153600.0,10.511,10.6478,10.434,10.6136,3153600.0
2012-08-09 10:00:00,12.42,12.54,12.41,12.49,2085000.0,10.6222,10.7248,10.6136,10.682,2085000.0
2012-08-09 10:30:00,12.5,12.78,12.46,12.77,2432500.0,10.6906,10.93,10.6564,10.9215,2432500.0
2012-08-09 11:00:00,12.77,12.92,12.72,12.82,2724100.0,10.9215,11.0498,10.8787,10.9643,2724100.0
2012-08-09 11:30:00,12.82,12.83,12.59,12.66,1518800.0,10.9643,10.9728,10.7675,10.8274,1518800.0
2012-08-09 12:00:00,12.65,12.67,12.59,12.61,1062700.0,10.8189,10.836,10.7675,10.7847,1062700.0
2012-08-09 12:30:00,12.6,12.75,12.59,12.71,880700.0,10.7761,10.9044,10.7675,10.8702,880700.0
2012-08-09 13:00:00,12.71,12.72,12.6,12.65,778200.0,10.8702,10.8787,10.7761,10.8189,778200.0
2012-08-09 13:30:00,12.65,12.67,12.62,12.63,605500.0,10.8189,10.836,10.7932,10.8018,605500.0
2012-08-09 14:00:00,12.63,12.65,12.6,12.65,797400.0,10.8018,10.8189,10.7761,10.8189,797400.0
2012-08-09 14:30:00,12.65,12.7,12.63,12.65,773600.0,10.8189,10.8616,10.8018,10.8189,773600.0
2012-08-09 15:00:00,12.66,12.68,12.61,12.66,755800.0,10.8274,10.8445,10.7847,10.8274,755800.0
2012-08-09 15:30:00,12.66,12.73,12.6,12.67,2568800.0,10.8274,10.8873,10.7761,10.836,2568800.0
2012-08-10 09:30:00,12.55,12.62,12.42,12.46,982900.0,10.7333,10.7932,10.6222,10.6564,982900.0
2012-08-10 10:00:00,12.46,12.51,12.34,12.43,951700.0,10.6564,10.6991,10.5537,10.6307,951700.0
2012-08-10 10:30:00,12.43,12.46,12.29,12.35,674000.0,10.6307,10.6564,10.511,10.5623,674000.0
2012-08-10 11:00:00,12.35,12.47,12.31,12.44,1028600.0,10.5623,10.6649,10.5281,10.6393,1028600.0
2012-08-10 11:30:00,12.44,12.49,12.42,12.48,476900.0,10.6393,10.682,10.6222,10.6735,476900.0
2012-08-10 12:00:00,12.47,12.48,12.43,12.43,421900.0,10.6649,10.6735,10.6307,10.6307,421900.0
2012-08-10 12:30:00,12.44,12.45,12.31,12.33,580600.0,10.6393,10.6478,10.5281,10.5452,580600.0
2012-08-10 13:00:00,12.33,12.4,12.31,12.39,360000.0,10.5452,10.605,10.5281,10.5965,360000.0
2012-08-10 13:30:00,12.38,12.47,12.38,12.45,368300.0,10.5879,10.6649,10.5879,10.6478,368300.0
2012-08-10 14:00:00,12.44,12.45,12.42,12.43,233200.0,10.6393,10.6478,10.6222,10.6307,233200.0
2012-08-10 14:30:00,12.42,12.46,12.4,12.42,450700.0,10.6222,10.6564,10.605,10.6222,450700.0
2012-08-10 15:00:00,12.42,12.48,12.42,12.43,776000.0,10.6222,10.6735,10.6222,10.6307,776000.0
2012-08-10 15:30:00,12.44,12.48,12.4,12.47,1225100.0,10.6393,10.6735,10.605,10.6649,1225100.0
2012-08-13 09:30:00,12.5,12.62,12.32,12.36,1035800.0,10.6906,10.7932,10.5366,10.5708,1035800.0
2012-08-13 10:00:00,12.36,12.38,12.27,12.31,1018400.0,10.5708,10.5879,10.4939,10.5281,1018400.0
2012-08-13 10:30:00,12.3,12.4,12.27,12.38,818800.0,10.5195,10.605,10.4939,10.5879,818800.0
2012-08-13 11:00:00,12.38,12.41,12.31,12.32,1073800.0,10.5879,10.6136,10.5281,10.5366,1073800.0
2012-08-13 11:30:00,12.32,12.48,12.31,12.39,843400.0,10.5366,10.6735,10.5281,10.5965,843400.0
2012-08-13 12:00:00,12.39,12.42,12.36,12.38,390100.0,10.5965,10.6222,10.5708,10.5879,390100.0
2012-08-13 12:30:00,12.38,12.46,12.37,12.46,383600.0,10.5879,10.6564,10.5794,10.6564,383600.0
2012-08-13 13:00:00,12.46,12.5,12.43,12.46,345200.0,10.6564,10.6906,10.6307,10.6564,345200.0
2012-08-13 13:30:00,12.46,12.46,12.38,12.42,305600.0,10.6564,10.6564,10.5879,10.6222,305600.0
2012-08-13 14:00:00,12.43,12.49,12.4,12.47,370800.0,10.6307,10.682,10.605,10.6649,370800.0
2012-08-13 14:30:00,12.46,12.48,12.42,12.46,355000.0,10.6564,10.6735,10.6222,10.6564,355000.0
2012-08-13 15:00:00,12.46,12.49,12.43,12.45,661100.0,10.6564,10.682,10.6307,10.6478,661100.0
2012-08-13 15:30:00,12.45,12.47,12.42,12.45,1182600.0,10.6478,10.6649,10.6222,10.6478,1182600.0
2012-08-14 09:30:00,12.56,12.64,12.4,12.5,1344000.0,10.7419,10.8103,10.605,10.6906,1344000.0
2012-08-14 10:00:00,12.5,12.55,12.46,12.46,908900.0,10.6906,10.7333,10.6564,10.6564,908900.0
2012-08-14 10:30:00,12.47,12.6,12.44,12.59,774000.0,10.6649,10.7761,10.6393,10.7675,774000.0
2012-08-14 11:00:00,12.59,12.76,12.58,12.73,1384300.0,10.7675,10.9129,10.759,10.8873,1384300.0
2012-08-14 11:30:00,12.72,12.75,12.68,12.72,622300.0,10.8787,10.9044,10.8445,10.8787,622300.0
2012-08-14 12:00:00,12.72,12.74,12.69,12.73,305900.0,10.8787,10.8958,10.8531,10.8873,305900.0
2012-08-14 12:30:00,12.72,12.73,12.63,12.64,1043500.0,10.8787,10.8873,10.8018,10.8103,1043500.0
2012-08-14 13:00:00,12.64,12.67,12.61,12.66,448400.0,10.8103,10.836,10.7847,10.8274,448400.0
2012-08-14 13:30:00,12.65,12.73,12.65,12.7,441900.0,10.8189,10.8873,10.8189,10.8616,441900.0
2012-08-14 14:00:00,12.7,12.71,12.66,12.71,628200.0,10.8616,10.8702,10.8274,10.8702,628200.0
2012-08-14 14:30:00,12.71,12.75,12.68,12.75,931300.0,10.8702,10.9044,10.8445,10.9044,931300.0
2012-08-14 15:00:00,12.75,12.75,12.61,12.69,1026400.0,10.9044,10.9044,10.7847,10.8531,1026400.0
2012-08-14 15:30:00,12.69,12.73,12.63,12.71,2722800.0,10.8531,10.8873,10.8018,10.8702,2722800.0
2012-08-15 09:30:00,12.59,12.82,12.52,12.74,1667300.0,10.7675,10.9643,10.7077,10.8958,1667300.0
2012-08-15 10:00:00,12.75,12.88,12.6,12.68,2399900.0,10.9044,11.0156,10.7761,10.8445,2399900.0
2012-08-15 10:30:00,12.69,12.73,12.56,12.67,1041800.0,10.8531,10.8873,10.7419,10.836,1041800.0
2012-08-15 11:00:00,12.68,12.68,12.6,12.63,1024400.0,10.8445,10.8445,10.7761,10.8018,1024400.0
2012-08-15 11:30:00,12.63,12.67,12.6,12.64,593000.0,10.8018,10.836,10.7761,10.8103,593000.0
2012-08-15 12:00:00,12.63,12.71,12.63,12.7,832700.0,10.8018,10.8702,10.8018,10.8616,832700.0
2012-08-15 12:30:00,12.71,12.75,12.68,12.73,508100.0,10.8702,10.9044,10.8445,10.8873,508100.0
2012-08-15 13:00:00,12.73,12.74,12.7,12.73,247400.0,10.8873,10.8958,10.8616,10.8873,247400.0
2012-08-15 13:30:00,12.74,12.77,12.71,12.74,529000.0,10.8958,10.9215,10.8702,10.8958,529000.0
2012-08-15 14:00:00,12.75,12.81,12.74,12.77,759300.0,10.9044,10.9557,10.8958,10.9215,759300.0
2012-08-15 14:30:00,12.78,12.85,12.75,12.83,819800.0,10.93,10.9899,10.9044,10.9728,819800.0
2012-08-15 15:00:00,12.83,12.84,12.72,12.77,903800.0,10.9728,10.9814,10.8787,10.9215,903800.0
2012-08-15 15:30:00,12.77,12.78,12.75,12.78,1068100.0,10.9215,10.93,10.9044,10.93,1068100.0
2012-08-16 09:30:00,12.78,12.98,12.75,12.96,2043200.0,10.93,11.1011,10.9044,11.084,2043200.0
2012-08-16 10:00:00,12.96,13.0,12.88,12.96,1130300.0,11.084,11.1182,11.0156,11.084,1130300.0
2012-08-16 10:30:00,12.96,13.17,12.91,13.04,2368000.0,11.084,11.2636,11.0412,11.1524,2368000.0
2012-08-16 11:00:00,13.04,13.18,12.98,13.16,2195600.0,11.1524,11.2721,11.1011,11.255,2195600.0
2012-08-16 11:30:00,13.15,13.42,13.13,13.4,2921600.0,11.2465,11.4774,11.2294,11.4603,2921600.0
2012-08-16 12:00:00,13.41,13.46,13.34,13.34,1329500.0,11.4688,11.5116,11.409,11.409,1329500.0
2012-08-16 12:30:00,13.34,13.47,13.32,13.46,891400.0,11.409,11.5202,11.3919,11.5116,891400.0
2012-08-16 13:00:00,13.46,13.55,13.44,13.54,1209200.0,11.5116,11.5886,11.4945,11.58,1209200.0
2012-08-16 13:30:00,13.53,13.54,13.45,13.47,910400.0,11.5715,11.58,11.5031,11.5202,910400.0
2012-08-16 14:00:00,13.46,13.68,13.46,13.59,1610000.0,11.5116,11.6998,11.5116,11.6228,1610000.0
2012-08-16 14:30:00,13.59,13.75,13.59,13.62,2335200.0,11.6228,11.7596,11.6228,11.6484,2335200.0
2012-08-16 15:00:00,13.62,13.68,13.56,13.57,1297800.0,11.6484,11.6998,11.5971,11.6057,1297800.0
2012-08-16 15:30:00,13.57,13.72,13.57,13.61,3924300.0,11.6057,11.734,11.6057,11.6399,3924300.0
2012-08-17 09:30:00,13.88,13.91,13.44,13.48,2315500.0,11.8708,11.8965,11.4945,11.5287,2315500.0
2012-08-17 10:00:00,13.47,13.5,13.28,13.28,2195900.0,11.5202,11.5458,11.3577,11.3577,2195900.0
2012-08-17 10:30:00,13.28,13.32,13.25,13.28,1197800.0,11.3577,11.3919,11.332,11.3577,1197800.0
2012-08-17 11:00:00,13.28,13.45,13.26,13.45,2272600.0,11.3577,11.5031,11.3406,11.5031,2272600.0
2012-08-17 11:30:00,13.44,13.5,13.41,13.49,1296000.0,11.4945,11.5458,11.4688,11.5373,1296000.0
2012-08-17 12:00:00,13.48,13.49,13.4,13.44,560800.0,11.5287,11.5373,11.4603,11.4945,560800.0
2012-08-17 12:30:00,13.43,13.49,13.42,13.47,703500.0,11.486,11.5373,11.4774,11.5202,703500.0
2012-08-17 13:00:00,13.48,13.51,13.47,13.5,749500.0,11.5287,11.5544,11.5202,11.5458,749500.0
2012-08-17 13:30:00,13.49,13.6,13.44,13.44,1933600.0,11.5373,11.6313,11.4945,11.4945,1933600.0
2012-08-17 14:00:00,13.44,13.47,13.38,13.41,706700.0,11.4945,11.5202,11.4432,11.4688,706700.0
2012-08-17 14:30:00,13.41,13.42,13.38,13.39,828900.0,11.4688,11.4774,11.4432,11.4517,828900.0
2012-08-17 15:00:00,13.4,13.41,13.3,13.34,2485000.0,11.4603,11.4688,11.3748,11.409,2485000.0
2012-08-17 15:30:00,13.34,13.38,13.27,13.36,1868100.0,11.409,11.4432,11.3491,11.4261,1868100.0
2012-08-20 09:30:00,13.47,13.49,13.18,13.21,1876800.0,11.5202,11.5373,11.2721,11.2978,1876800.0
2012-08-20 10:00:00,13.21,13.26,13.1,13.1,2161800.0,11.2978,11.3406,11.2037,11.2037,2161800.0
2012-08-20 10:30:00,13.11,13.11,12.87,12.87,3308700.0,11.2123,11.2123,11.007,11.007,3308700.0
2012-08-20 11:00:00,12.88,12.88,12.68,12.81,2224400.0,11.0156,11.0156,10.8445,10.9557,2224400.0
2012-08-20 11:30:00,12.81,13.02,12.81,12.96,1818300.0,10.9557,11.1353,10.9557,11.084,1818300.0
2012-08-20 12:00:00,12.96,13.04,12.91,12.91,1118500.0,11.084,11.1524,11.0412,11.0412,1118500.0
2012-08-20 12:30:00,12.91,12.96,12.88,12.9,590900.0,11.0412,11.084,11.0156,11.0327,590900.0
2012-08-20 13:00:00,12.9,12.95,12.88,12.94,355500.0,11.0327,11.0754,11.0156,11.0669,355500.0
2012-08-20 13:30:00,12.94,12.96,12.87,12.96,600300.0,11.0669,11.084,11.007,11.084,600300.0
2012-08-20 14:00:00,12.96,13.07,12.93,13.01,854700.0,11.084,11.1781,11.0583,11.1267,854700.0
2012-08-20 14:30:00,13.01,13.06,12.95,12.95,964600.0,11.1267,11.1695,11.0754,11.0754,964600.0
2012-08-20 15:00:00,12.96,13.0,12.92,13.0,488300.0,11.084,11.1182,11.0498,11.1182,488300.0
2012-08-20 15:30:00,13.0,13.04,12.96,13.0,1414900.0,11.1182,11.1524,11.084,11.1182,1414900.0
2012-08-21 09:30:00,13.01,13.25,12.92,13.12,906300.0,11.1267,11.332,11.0498,11.2208,906300.0
2012-08-21 10:00:00,13.13,13.19,13.06,13.11,907400.0,11.2294,11.2807,11.1695,11.2123,907400.0
2012-08-21 10:30:00,13.11,13.16,13.0,13.02,1014600.0,11.2123,11.255,11.1182,11.1353,1014600.0
2012-08-21 11:00:00,13.01,13.04,12.95,13.0,762100.0,11.1267,11.1524,11.0754,11.1182,762100.0
2012-08-21 11:30:00,13.0,13.01,12.93,12.97,698400.0,11.1182,11.1267,11.0583,11.0925,698400.0
2012-08-21 12:00:00,12.97,13.01,12.95,12.95,838300.0,11.0925,11.1267,11.0754,11.0754,838300.0
2012-08-21 12:30:00,12.96,13.02,12.96,13.01,621100.0,11.084,11.1353,11.084,11.1267,621100.0
2012-08-21 13:00:00,13.01,13.02,12.96,12.99,706900.0,11.1267,11.1353,11.084,11.1096,706900.0
2012-08-21 13:30:00,12.99,13.0,12.88,12.9,788400.0,11.1096,11.1182,11.0156,11.0327,788400.0
2012-08-21 14:00:00,12.89,12.93,12.85,12.88,603400.0,11.0241,11.0583,10.9899,11.0156,603400.0
2012-08-21 14:30:00,12.88,12.89,12.76,12.79,943100.0,11.0156,11.0241,10.9129,10.9386,943100.0
2012-08-21 15:00:00,12.79,12.81,12.71,12.75,774600.0,10.9386,10.9557,10.8702,10.9044,774600.0
2012-08-21 15:30:00,12.75,12.81,12.75,12.79,1725500.0,10.9044,10.9557,10.9044,10.9386,1725500.0
2012-08-22 09:30:00,13.01,13.14,12.96,13.13,3087600.0,11.1267,11.2379,11.084,11.2294,3087600.0
2012-08-22 10:00:00,13.14,13.39,13.1,13.38,2474200.0,11.2379,11.4517,11.2037,11.4432,2474200.0
2012-08-22 10:30:00,13.39,13.54,13.31,13.35,3146400.0,11.4517,11.58,11.3833,11.4175,3146400.0
2012-08-22 11:00:00,13.36,13.37,13.19,13.34,1782500.0,11.4261,11.4346,11.2807,11.409,1782500.0
2012-08-22 11:30:00,13.34,13.58,13.3,13.54,1565700.0,11.409,11.6142,11.3748,11.58,1565700.0
2012-08-22 12:00:00,13.53,13.55,13.31,13.45,1268900.0,11.5715,11.5886,11.3833,11.5031,1268900.0
2012-08-22 12:30:00,13.45,13.45,13.31,13.38,832000.0,11.5031,11.5031,11.3833,11.4432,832000.0
2012-08-22 13:00:00,13.37,13.38,13.31,13.36,442600.0,11.4346,11.4432,11.3833,11.4261,442600.0
2012-08-22 13:30:00,13.37,13.37,13.28,13.36,553600.0,11.4346,11.4346,11.3577,11.4261,553600.0
2012-08-22 14:00:00,13.36,13.46,13.35,13.44,1293800.0,11.4261,11.5116,11.4175,11.4945,1293800.0
2012-08-22 14:30:00,13.45,13.58,13.44,13.54,1390400.0,11.5031,11.6142,11.4945,11.58,1390400.0
2012-08-22 15:00:00,13.54,13.54,13.34,13.41,1292500.0,11.58,11.58,11.409,11.4688,1292500.0
2012-08-22 15:30:00,13.41,13.43,13.28,13.29,3670000.0,11.4688,11.486,11.3577,11.3662,3670000.0
2012-08-23 09:30:00,13.25,13.4,13.17,13.37,1369600.0,11.332,11.4603,11.2636,11.4346,1369600.0
2012-08-23 10:00:00,13.36,13.5,13.35,13.45,1812900.0,11.4261,11.5458,11.4175,11.5031,1812900.0
2012-08-23 10:30:00,13.44,13.46,13.35,13.4,2395800.0,11.4945,11.5116,11.4175,11.4603,2395800.0
2012-08-23 11:00:00,13.39,13.53,13.32,13.51,1396400.0,11.4517,11.5715,11.3919,11.5544,1396400.0
2012-08-23 11:30:00,13.51,13.51,13.4,13.41,603400.0,11.5544,11.5544,11.4603,11.4688,603400.0
2012-08-23 12:00:00,13.4,13.42,13.3,13.4,765800.0,11.4603,11.4774,11.3748,11.4603,765800.0
2012-08-23 12:30:00,13.41,13.47,13.39,13.4,517400.0,11.4688,11.5202,11.4517,11.4603,517400.0
2012-08-23 13:00:00,13.41,13.41,13.29,13.33,990800.0,11.4688,11.4688,11.3662,11.4004,990800.0
2012-08-23 13:30:00,13.33,13.38,13.28,13.33,552500.0,11.4004,11.4432,11.3577,11.4004,552500.0
2012-08-23 14:00:00,13.33,13.4,13.31,13.35,664700.0,11.4004,11.4603,11.3833,11.4175,664700.0
2012-08-23 14:30:00,13.35,13.41,13.28,13.37,937100.0,11.4175,11.4688,11.3577,11.4346,937100.0
2012-08-23 15:00:00,13.37,13.43,13.31,13.36,728400.0,11.4346,11.486,11.3833,11.4261,728400.0
2012-08-23 15:30:00,13.36,13.37,13.31,13.32,1595500.0,11.4261,11.4346,11.3833,11.3919,1595500.0
2012-08-24 09:30:00,13.29,13.57,13.28,13.53,1730600.0,11.3662,11.6057,11.3577,11.5715,1730600.0
2012-08-24 10:00:00,13.52,13.56,13.22,13.26,1083600.0,11.5629,11.5971,11.3064,11.3406,1083600.0
2012-08-24 10:30:00,13.26,13.43,13.26,13.4,837300.0,11.3406,11.486,11.3406,11.4603,837300.0
2012-08-24 11:00:00,13.39,13.49,13.39,13.4,630700.0,11.4517,11.5373,11.4517,11.4603,630700.0
2012-08-24 11:30:00,13.4,13.47,13.4,13.46,566900.0,11.4603,11.5202,11.4603,11.5116,566900.0
2012-08-24 12:00:00,13.46,13.6,13.44,13.59,682100.0,11.5116,11.6313,11.4945,11.6228,682100.0
2012-08-24 12:30:00,13.6,13.66,13.55,13.61,796100.0,11.6313,11.6827,11.5886,11.6399,796100.0
2012-08-24 13:00:00,13.61,13.64,13.59,13.6,513900.0,11.6399,11.6656,11.6228,11.6313,513900.0
2012-08-24 13:30:00,13.61,13.61,13.53,13.56,367800.0,11.6399,11.6399,11.5715,11.5971,367800.0
2012-08-24 14:00:00,13.56,13.57,13.54,13.55,406500.0,11.5971,11.6057,11.58,11.5886,406500.0
2012-08-24 14:30:00,13.54,13.57,13.53,13.55,632000.0,11.58,11.6057,11.5715,11.5886,632000.0
2012-08-24 15:00:00,13.55,13.55,13.5,13.51,365300.0,11.5886,11.5886,11.5458,11.5544,365300.0
2012-08-24 15:30:00,13.52,13.55,13.46,13.5,1218100.0,11.5629,11.5886,11.5116,11.5458,1218100.0
2012-08-27 09:30:00,13.57,13.66,13.25,13.26,1309400.0,11.6057,11.6827,11.332,11.3406,1309400.0
2012-08-27 10:00:00,13.26,13.34,13.2,13.33,1686200.0,11.3406,11.409,11.2892,11.4004,1686200.0
2012-08-27 10:30:00,13.32,13.37,13.2,13.23,967700.0,11.3919,11.4346,11.2892,11.3149,967700.0
2012-08-27 11:00:00,13.23,13.29,13.2,13.21,917200.0,11.3149,11.3662,11.2892,11.2978,917200.0
2012-08-27 11:30:00,13.21,13.23,13.16,13.19,973300.0,11.2978,11.3149,11.255,11.2807,973300.0
2012-08-27 12:00:00,13.19,13.25,13.15,13.21,825500.0,11.2807,11.332,11.2465,11.2978,825500.0
2012-08-27 12:30:00,13.22,13.29,13.2,13.25,369100.0,11.3064,11.3662,11.2892,11.332,369100.0
2012-08-27 13:00:00,13.25,13.33,13.25,13.31,397400.0,11.332,11.4004,11.332,11.3833,397400.0
2012-08-27 13:30:00,13.32,13.32,13.22,13.24,256600.0,11.3919,11.3919,11.3064,11.3235,256600.0
2012-08-27 14:00:00,13.24,13.25,13.2,13.21,634800.0,11.3235,11.332,11.2892,11.2978,634800.0
2012-08-27 14:30:00,13.21,13.25,13.16,13.25,1002900.0,11.2978,11.332,11.255,11.332,1002900.0
2012-08-27 15:00:00,13.25,13.32,13.2,13.29,907200.0,11.332,11.3919,11.2892,11.3662,907200.0
2012-08-27 15:30:00,13.29,13.3,13.21,13.23,1181800.0,11.3662,11.3748,11.2978,11.3149,1181800.0
2012-08-28 09:30:00,13.24,13.41,13.2,13.26,942200.0,11.3235,11.4688,11.2892,11.3406,942200.0
2012-08-28 10:00:00,13.26,13.38,13.22,13.3,1078000.0,11.3406,11.4432,11.3064,11.3748,1078000.0
2012-08-28 10:30:00,13.31,13.34,13.09,13.1,1477800.0,11.3833,11.409,11.1952,11.2037,1477800.0
2012-08-28 11:00:00,13.1,13.17,13.08,13.13,678600.0,11.2037,11.2636,11.1866,11.2294,678600.0
2012-08-28 11:30:00,13.13,13.17,13.1,13.16,531400.0,11.2294,11.2636,11.2037,11.255,531400.0
2012-08-28 12:00:00,13.17,13.22,13.16,13.17,368400.0,11.2636,11.3064,11.255,11.2636,368400.0
2012-08-28 12:30:00,13.17,13.35,13.16,13.35,499700.0,11.2636,11.4175,11.255,11.4175,499700.0
2012-08-28 13:00:00,13.35,13.35,13.25,13.26,320300.0,11.4175,11.4175,11.332,11.3406,320300.0
2012-08-28 13:30:00,13.25,13.31,13.23,13.26,322900.0,11.332,11.3833,11.3149,11.3406,322900.0
2012-08-28 14:00:00,13.26,13.32,13.25,13.31,364000.0,11.3406,11.3919,11.332,11.3833,364000.0
2012-08-28 14:30:00,13.31,13.31,13.26,13.27,311900.0,11.3833,11.3833,11.3406,11.3491,311900.0
2012-08-28 15:00:00,13.27,13.31,13.24,13.25,623800.0,11.3491,11.3833,11.3235,11.332,623800.0
2012-08-28 15:30:00,13.24,13.3,13.22,13.27,1065600.0,11.3235,11.3748,11.3064,11.3491,1065600.0
2012-08-29 09:30:00,13.27,13.39,13.21,13.22,924800.0,11.3491,11.4517,11.2978,11.3064,924800.0
2012-08-29 10:00:00,13.23,13.41,13.22,13.41,1049600.0,11.3149,11.4688,11.3064,11.4688,1049600.0
2012-08-29 10:30:00,13.4,13.42,13.3,13.32,860900.0,11.4603,11.4774,11.3748,11.3919,860900.0
2012-08-29 11:00:00,13.32,13.42,13.31,13.41,466300.0,11.3919,11.4774,11.3833,11.4688,466300.0
2012-08-29 11:30:00,13.42,13.5,13.42,13.45,706100.0,11.4774,11.5458,11.4774,11.5031,706100.0
2012-08-29 12:00:00,13.45,13.47,13.43,13.43,226900.0,11.5031,11.5202,11.486,11.486,226900.0
2012-08-29 12:30:00,13.43,13.46,13.35,13.35,371100.0,11.486,11.5116,11.4175,11.4175,371100.0
2012-08-29 13:00:00,13.35,13.44,13.34,13.44,246800.0,11.4175,11.4945,11.409,11.4945,246800.0
2012-08-29 13:30:00,13.44,13.47,13.42,13.44,590600.0,11.4945,11.5202,11.4774,11.4945,590600.0
2012-08-29 14:00:00,13.44,13.44,13.4,13.43,272200.0,11.4945,11.4945,11.4603,11.486,272200.0
2012-08-29 14:30:00,13.43,13.45,13.38,13.38,392800.0,11.486,11.5031,11.4432,11.4432,392800.0
2012-08-29 15:00:00,13.39,13.41,13.37,13.38,458700.0,11.4517,11.4688,11.4346,11.4432,458700.0
2012-08-29 15:30:00,13.38,13.41,13.34,13.41,1461100.0,11.4432,11.4688,11.409,11.4688,1461100.0
2012-08-30 09:30:00,13.29,13.44,13.28,13.35,1533100.0,11.3662,11.4945,11.3577,11.4175,1533100.0
2012-08-30 10:00:00,13.34,13.37,13.2,13.22,859300.0,11.409,11.4346,11.2892,11.3064,859300.0
2012-08-30 10:30:00,13.22,13.24,13.1,13.15,750300.0,11.3064,11.3235,11.2037,11.2465,750300.0
2012-08-30 11:00:00,13.15,13.23,13.12,13.22,345500.0,11.2465,11.3149,11.2208,11.3064,345500.0
2012-08-30 11:30:00,13.23,13.23,13.15,13.21,461900.0,11.3149,11.3149,11.2465,11.2978,461900.0
2012-08-30 12:00:00,13.21,13.26,13.21,13.23,314500.0,11.2978,11.3406,11.2978,11.3149,314500.0
2012-08-30 12:30:00,13.22,13.31,13.22,13.3,261200.0,11.3064,11.3833,11.3064,11.3748,261200.0
2012-08-30 13:00:00,13.29,13.38,13.27,13.38,532700.0,11.3662,11.4432,11.3491,11.4432,532700.0
2012-08-30 13:30:00,13.38,13.38,13.33,13.35,326200.0,11.4432,11.4432,11.4004,11.4175,326200.0
2012-08-30 14:00:00,13.35,13.49,13.35,13.47,594800.0,11.4175,11.5373,11.4175,11.5202,594800.0
2012-08-30 14:30:00,13.48,13.5,13.45,13.47,444500.0,11.5287,11.5458,11.5031,11.5202,444500.0
2012-08-30 15:00:00,13.47,13.47,13.33,13.34,553800.0,11.5202,11.5202,11.4004,11.409,553800.0
2012-08-30 15:30:00,13.34,13.42,13.33,13.36,1104200.0,11.409,11.4774,11.4004,11.4261,1104200.0
2012-08-31 09:30:00,13.53,13.53,13.31,13.46,501800.0,11.5715,11.5715,11.3833,11.5116,501800.0
2012-08-31 10:00:00,13.46,13.56,13.36,13.5,1352100.0,11.5116,11.5971,11.4261,11.5458,1352100.0
2012-08-31 10:30:00,13.5,13.73,13.48,13.72,1353400.0,11.5458,11.7425,11.5287,11.734,1353400.0
2012-08-31 11:00:00,13.73,13.77,13.65,13.67,705000.0,11.7425,11.7767,11.6741,11.6912,705000.0
2012-08-31 11:30:00,13.67,13.68,13.56,13.56,299800.0,11.6912,11.6998,11.5971,11.5971,299800.0
2012-08-31 12:00:00,13.56,13.58,13.49,13.55,557900.0,11.5971,11.6142,11.5373,11.5886,557900.0
2012-08-31 12:30:00,13.55,13.65,13.53,13.6,552300.0,11.5886,11.6741,11.5715,11.6313,552300.0
2012-08-31 13:00:00,13.6,13.65,13.58,13.65,471000.0,11.6313,11.6741,11.6142,11.6741,471000.0
2012-08-31 13:30:00,13.64,13.74,13.63,13.71,517700.0,11.6656,11.7511,11.657,11.7254,517700.0
2012-08-31 14:00:00,13.71,13.77,13.67,13.76,797300.0,11.7254,11.7767,11.6912,11.7682,797300.0
2012-08-31 14:30:00,13.76,13.76,13.7,13.71,637600.0,11.7682,11.7682,11.7169,11.7254,637600.0
2012-08-31 15:00:00,13.71,13.72,13.63,13.65,780300.0,11.7254,11.734,11.657,11.6741,780300.0
2012-08-31 15:30:00,13.65,13.73,13.61,13.69,1621400.0,11.6741,11.7425,11.6399,11.7083,1621400.0
2012-09-04 09:30:00,13.68,13.71,13.54,13.56,853900.0,11.6998,11.7254,11.58,11.5971,853900.0
2012-09-04 10:00:00,13.55,13.57,13.43,13.45,973100.0,11.5886,11.6057,11.486,11.5031,973100.0
2012-09-04 10:30:00,13.45,13.53,13.42,13.46,964300.0,11.5031,11.5715,11.4774,11.5116,964300.0
2012-09-04 11:00:00,13.46,13.54,13.46,13.52,726600.0,11.5116,11.58,11.5116,11.5629,726600.0
2012-09-04 11:30:00,13.52,13.68,13.51,13.65,628500.0,11.5629,11.6998,11.5544,11.6741,628500.0
2012-09-04 12:00:00,13.65,13.66,13.57,13.58,538600.0,11.6741,11.6827,11.6057,11.6142,538600.0
2012-09-04 12:30:00,13.57,13.6,13.52,13.57,467400.0,11.6057,11.6313,11.5629,11.6057,467400.0
2012-09-04 13:00:00,13.57,13.61,13.56,13.57,265400.0,11.6057,11.6399,11.5971,11.6057,265400.0
2012-09-04 13:30:00,13.58,13.58,13.54,13.55,312100.0,11.6142,11.6142,11.58,11.5886,312100.0
2012-09-04 14:00:00,13.54,13.78,13.54,13.77,773600.0,11.58,11.7853,11.58,11.7767,773600.0
2012-09-04 14:30:00,13.78,13.89,13.74,13.74,1071900.0,11.7853,11.8794,11.7511,11.7511,1071900.0
2012-09-04 15:00:00,13.75,13.78,13.7,13.78,755800.0,11.7596,11.7853,11.7169,11.7853,755800.0
2012-09-04 15:30:00,13.78,13.79,13.69,13.74,1402500.0,11.7853,11.7938,11.7083,11.7511,1402500.0
2012-09-05 09:30:00,13.72,13.87,13.63,13.82,972100.0,11.734,11.8623,11.657,11.8195,972100.0
2012-09-05 10:00:00,13.82,13.97,13.77,13.97,1094100.0,11.8195,11.9478,11.7767,11.9478,1094100.0
2012-09-05 10:30:00,13.97,14.0,13.9,13.96,1635900.0,11.9478,11.9734,11.8879,11.9392,1635900.0
2012-09-05 11:00:00,13.95,13.98,13.85,13.89,1244900.0,11.9307,11.9563,11.8452,11.8794,1244900.0
2012-09-05 11:30:00,13.89,13.94,13.87,13.93,522500.0,11.8794,11.9221,11.8623,11.9136,522500.0
2012-09-05 12:00:00,13.94,13.98,13.92,13.93,471100.0,11.9221,11.9563,11.905,11.9136,471100.0
2012-09-05 12:30:00,13.94,13.96,13.92,13.93,500700.0,11.9221,11.9392,11.905,11.9136,500700.0
2012-09-05 13:00:00,13.94,13.99,13.92,13.97,689200.0,11.9221,11.9649,11.905,11.9478,689200.0
2012-09-05 13:30:00,13.97,13.98,13.88,13.94,757700.0,11.9478,11.9563,11.8708,11.9221,757700.0
2012-09-05 14:00:00,13.95,14.05,13.93,14.02,1055900.0,11.9307,12.0162,11.9136,11.9905,1055900.0
2012-09-05 14:30:00,14.02,14.08,14.01,14.05,651000.0,11.9905,12.0419,11.982,12.0162,651000.0
2012-09-05 15:00:00,14.06,14.06,13.97,14.04,760400.0,12.0248,12.0248,11.9478,12.0077,760400.0
2012-09-05 15:30:00,14.04,14.05,13.95,14.04,2433100.0,12.0077,12.0162,11.9307,12.0077,2433100.0
2012-09-06 09:30:00,14.13,14.31,14.07,14.27,1538700.0,12.0846,12.2386,12.0333,12.2044,1538700.0
2012-09-06 10:00:00,14.27,14.47,14.27,14.45,1201000.0,12.2044,12.3754,12.2044,12.3583,1201000.0
2012-09-06 10:30:00,14.45,14.57,14.42,14.54,1631400.0,12.3583,12.4609,12.3326,12.4353,1631400.0
2012-09-06 11:00:00,14.54,14.59,14.5,14.56,868300.0,12.4353,12.478,12.4011,12.4524,868300.0
2012-09-06 11:30:00,14.56,14.6,14.48,14.54,845100.0,12.4524,12.4866,12.384,12.4353,845100.0
2012-09-06 12:00:00,14.53,14.56,14.5,14.56,516200.0,12.4267,12.4524,12.4011,12.4524,516200.0
2012-09-06 12:30:00,14.56,14.58,14.52,14.53,512200.0,12.4524,12.4695,12.4182,12.4267,512200.0
2012-09-06 13:00:00,14.53,14.56,14.52,14.52,356000.0,12.4267,12.4524,12.4182,12.4182,356000.0
2012-09-06 13:30:00,14.53,14.59,14.52,14.56,515400.0,12.4267,12.478,12.4182,12.4524,515400.0
2012-09-06 14:00:00,14.57,14.59,14.51,14.59,685000.0,12.4609,12.478,12.4096,12.478,685000.0
2012-09-06 14:30:00,14.59,14.68,14.55,14.61,1320000.0,12.478,12.555,12.4438,12.4951,1320000.0
2012-09-06 15:00:00,14.61,14.64,14.53,14.58,943200.0,12.4951,12.5208,12.4267,12.4695,943200.0
2012-09-06 15:30:00,14.57,14.61,14.54,14.61,2342600.0,12.4609,12.4951,12.4353,12.4951,2342600.0
2012-09-07 09:30:00,14.68,14.69,14.5,14.61,1498000.0,12.555,12.5636,12.4011,12.4951,1498000.0
2012-09-07 10:00:00,14.62,14.71,14.5,14.7,1326800.0,12.5037,12.5807,12.4011,12.5721,1326800.0
2012-09-07 10:30:00,14.71,14.83,14.64,14.81,1192000.0,12.5807,12.6833,12.5208,12.6662,1192000.0
2012-09-07 11:00:00,14.81,14.83,14.71,14.75,1038700.0,12.6662,12.6833,12.5807,12.6149,1038700.0
2012-09-07 11:30:00,14.75,14.76,14.66,14.75,541600.0,12.6149,12.6234,12.5379,12.6149,541600.0
2012-09-07 12:00:00,14.75,14.75,14.67,14.68,468600.0,12.6149,12.6149,12.5465,12.555,468600.0
2012-09-07 12:30:00,14.68,14.75,14.67,14.75,332000.0,12.555,12.6149,12.5465,12.6149,332000.0
2012-09-07 13:00:00,14.76,14.78,14.66,14.69,553200.0,12.6234,12.6405,12.5379,12.5636,553200.0
2012-09-07 13:30:00,14.68,14.73,14.65,14.73,667700.0,12.555,12.5978,12.5294,12.5978,667700.0
2012-09-07 14:00:00,14.73,14.8,14.72,14.75,522300.0,12.5978,12.6576,12.5892,12.6149,522300.0
2012-09-07 14:30:00,14.76,14.77,14.73,14.75,401600.0,12.6234,12.632,12.5978,12.6149,401600.0
2012-09-07 15:00:00,14.75,14.78,14.69,14.72,918400.0,12.6149,12.6405,12.5636,12.5892,918400.0
2012-09-07 15:30:00,14.73,14.75,14.7,14.75,1900800.0,12.5978,12.6149,12.5721,12.6149,1900800.0
2012-09-10 09:30:00,14.7,14.85,14.65,14.73,859300.0,12.5721,12.7004,12.5294,12.5978,859300.0
2012-09-10 10:00:00,14.72,14.75,14.63,14.71,1010600.0,12.5892,12.6149,12.5122,12.5807,1010600.0
2012-09-10 10:30:00,14.71,14.78,14.7,14.71,798300.0,12.5807,12.6405,12.5721,12.5807,798300.0
2012-09-10 11:00:00,14.71,14.74,14.63,14.64,674300.0,12.5807,12.6063,12.5122,12.5208,674300.0
2012-09-10 11:30:00,14.64,14.73,14.62,14.69,584100.0,12.5208,12.5978,12.5037,12.5636,584100.0
2012-09-10 12:00:00,14.69,14.71,14.63,14.69,464900.0,12.5636,12.5807,12.5122,12.5636,464900.0
2012-09-10 12:30:00,14.69,14.69,14.6,14.65,474100.0,12.5636,12.5636,12.4866,12.5294,474100.0
2012-09-10 13:00:00,14.65,14.7,14.62,14.64,226000.0,12.5294,12.5721,12.5037,12.5208,226000.0
2012-09-10 13:30:00,14.65,14.66,14.58,14.64,445800.0,12.5294,12.5379,12.4695,12.5208,445800.0
2012-09-10 14:00:00,14.64,14.67,14.58,14.6,381000.0,12.5208,12.5465,12.4695,12.4866,381000.0
2012-09-10 14:30:00,14.6,14.63,14.54,14.54,589000.0,12.4866,12.5122,12.4353,12.4353,589000.0
2012-09-10 15:00:00,14.54,14.57,14.49,14.52,737500.0,12.4353,12.4609,12.3925,12.4182,737500.0
2012-09-10 15:30:00,14.52,14.54,14.45,14.5,1362400.0,12.4182,12.4353,12.3583,12.4011,1362400.0
2012-09-11 09:30:00,14.47,14.75,14.47,14.73,1517500.0,12.3754,12.6149,12.3754,12.5978,1517500.0
2012-09-11 10:00:00,14.73,14.75,14.65,14.68,1242300.0,12.5978,12.6149,12.5294,12.555,1242300.0
2012-09-11 10:30:00,14.68,14.7,14.6,14.65,761800.0,12.555,12.5721,12.4866,12.5294,761800.0
2012-09-11 11:00:00,14.64,14.72,14.64,14.71,510400.0,12.5208,12.5892,12.5208,12.5807,510400.0
2012-09-11 11:30:00,14.71,14.72,14.63,14.64,494800.0,12.5807,12.5892,12.5122,12.5208,494800.0
2012-09-11 12:00:00,14.65,14.67,14.58,14.66,567000.0,12.5294,12.5465,12.4695,12.5379,567000.0
2012-09-11 12:30:00,14.67,14.7,14.63,14.7,420800.0,12.5465,12.5721,12.5122,12.5721,420800.0
2012-09-11 13:00:00,14.7,14.72,14.66,14.69,541500.0,12.5721,12.5892,12.5379,12.5636,541500.0
2012-09-11 13:30:00,14.69,14.72,14.67,14.69,669400.0,12.5636,12.5892,12.5465,12.5636,669400.0
2012-09-11 14:00:00,14.69,14.69,14.62,14.63,340800.0,12.5636,12.5636,12.5037,12.5122,340800.0
2012-09-11 14:30:00,14.63,14.65,14.59,14.62,739400.0,12.5122,12.5294,12.478,12.5037,739400.0
2012-09-11 15:00:00,14.62,14.64,14.58,14.6,803500.0,12.5037,12.5208,12.4695,12.4866,803500.0
2012-09-11 15:30:00,14.6,14.7,14.59,14.67,1725000.0,12.4866,12.5721,12.478,12.5465,1725000.0
2012-09-12 09:30:00,14.86,15.17,14.77,15.08,2280400.0,12.709,12.9741,12.632,12.8971,2280400.0
2012-09-12 10:00:00,15.08,15.56,15.08,15.55,3359800.0,12.8971,13.3076,12.8971,13.2991,3359800.0
2012-09-12 10:30:00,15.54,15.69,15.44,15.56,2735900.0,13.2905,13.4188,13.205,13.3076,2735900.0
2012-09-12 11:00:00,15.56,15.6,15.46,15.54,936700.0,13.3076,13.3418,13.2221,13.2905,936700.0
2012-09-12 11:30:00,15.54,15.65,15.54,15.64,1074700.0,13.2905,13.3846,13.2905,13.376,1074700.0
2012-09-12 12:00:00,15.64,15.65,15.48,15.51,952000.0,13.376,13.3846,13.2392,13.2649,952000.0
2012-09-12 12:30:00,15.52,15.55,15.48,15.54,730100.0,13.2734,13.2991,13.2392,13.2905,730100.0
2012-09-12 13:00:00,15.53,15.59,15.51,15.55,852600.0,13.282,13.3333,13.2649,13.2991,852600.0
2012-09-12 13:30:00,15.55,15.62,15.53,15.58,651900.0,13.2991,13.3589,13.282,13.3247,651900.0
2012-09-12 14:00:00,15.58,15.7,15.55,15.69,1200100.0,13.3247,13.4274,13.2991,13.4188,1200100.0
2012-09-12 14:30:00,15.69,15.7,15.59,15.62,1467400.0,13.4188,13.4274,13.3333,13.3589,1467400.0
2012-09-12 15:00:00,15.63,15.63,15.51,15.6,1646700.0,13.3675,13.3675,13.2649,13.3418,1646700.0
2012-09-12 15:30:00,15.6,15.62,15.52,15.56,2974000.0,13.3418,13.3589,13.2734,13.3076,2974000.0
2012-09-13 09:30:00,15.58,15.6,15.27,15.33,1476900.0,13.3247,13.3418,13.0596,13.1109,1476900.0
2012-09-13 10:00:00,15.32,15.38,15.25,15.29,1146100.0,13.1024,13.1537,13.0425,13.0767,1146100.0
2012-09-13 10:30:00,15.29,15.32,15.18,15.29,1182500.0,13.0767,13.1024,12.9826,13.0767,1182500.0
2012-09-13 11:00:00,15.29,15.4,15.28,15.39,1241000.0,13.0767,13.1708,13.0682,13.1622,1241000.0
2012-09-13 11:30:00,15.39,15.42,15.33,15.36,772400.0,13.1622,13.1879,13.1109,13.1366,772400.0
2012-09-13 12:00:00,15.36,15.44,15.35,15.4,372000.0,13.1366,13.205,13.128,13.1708,372000.0
2012-09-13 12:30:00,15.4,15.79,15.37,15.79,1831800.0,13.1708,13.5043,13.1451,13.5043,1831800.0
2012-09-13 13:00:00,15.79,16.01,15.79,15.95,2114500.0,13.5043,13.6925,13.5043,13.6412,2114500.0
2012-09-13 13:30:00,15.94,16.15,15.94,15.99,1411800.0,13.6326,13.8122,13.6326,13.6754,1411800.0
2012-09-13 14:00:00,15.99,16.34,15.95,16.29,1536300.0,13.6754,13.9747,13.6412,13.932,1536300.0
2012-09-13 14:30:00,16.29,16.32,16.05,16.09,1305900.0,13.932,13.9576,13.7267,13.7609,1305900.0
2012-09-13 15:00:00,16.09,16.1,16.01,16.01,1216600.0,13.7609,13.7695,13.6925,13.6925,1216600.0
2012-09-13 15:30:00,16.01,16.16,16.0,16.02,3056400.0,13.6925,13.8208,13.6839,13.701,3056400.0
2012-09-14 09:30:00,16.18,16.55,16.16,16.49,2202300.0,13.8379,14.1543,13.8208,14.103,2202300.0
2012-09-14 10:00:00,16.49,16.64,16.42,16.53,1900000.0,14.103,14.2313,14.0431,14.1372,1900000.0
2012-09-14 10:30:00,16.52,16.54,16.28,16.28,1555100.0,14.1287,14.1458,13.9234,13.9234,1555100.0
2012-09-14 11:00:00,16.28,16.4,16.25,16.38,1161800.0,13.9234,14.026,13.8977,14.0089,1161800.0
2012-09-14 11:30:00,16.38,16.41,16.31,16.4,1101600.0,14.0089,14.0346,13.9491,14.026,1101600.0
2012-09-14 12:00:00,16.4,16.49,16.37,16.44,1102700.0,14.026,14.103,14.0004,14.0602,1102700.0
2012-09-14 12:30:00,16.43,16.6,16.43,16.46,1009800.0,14.0517,14.1971,14.0517,14.0773,1009800.0
2012-09-14 13:00:00,16.47,16.58,16.36,16.42,1148200.0,14.0859,14.18,13.9918,14.0431,1148200.0
2012-09-14 13:30:00,16.43,16.5,16.39,16.5,1183800.0,14.0517,14.1116,14.0175,14.1116,1183800.0
2012-09-14 14:00:00,16.5,16.54,16.42,16.42,946300.0,14.1116,14.1458,14.0431,14.0431,946300.0
2012-09-14 14:30:00,16.43,16.46,16.36,16.45,1039800.0,14.0517,14.0773,13.9918,14.0688,1039800.0
2012-09-14 15:00:00,16.44,16.46,16.35,16.41,1121200.0,14.0602,14.0773,13.9833,14.0346,1121200.0
2012-09-14 15:30:00,16.41,16.53,16.34,16.52,2408500.0,14.0346,14.1372,13.9747,14.1287,2408500.0
2012-09-17 09:30:00,16.5,16.52,16.05,16.11,1331300.0,14.1116,14.1287,13.7267,13.778,1331300.0
2012-09-17 10:00:00,16.11,16.13,15.95,15.97,1598000.0,13.778,13.7951,13.6412,13.6583,1598000.0
2012-09-17 10:30:00,15.96,16.07,15.95,16.05,914200.0,13.6497,13.7438,13.6412,13.7267,914200.0
2012-09-17 11:00:00,16.04,16.18,16.03,16.14,986800.0,13.7181,13.8379,13.7096,13.8037,986800.0
2012-09-17 11:30:00,16.14,16.18,16.11,16.17,1178400.0,13.8037,13.8379,13.778,13.8293,1178400.0
2012-09-17 12:00:00,16.16,16.22,16.14,16.18,914300.0,13.8208,13.8721,13.8037,13.8379,914300.0
2012-09-17 12:30:00,16.17,16.19,16.11,16.13,763400.0,13.8293,13.8464,13.778,13.7951,763400.0
2012-09-17 13:00:00,16.14,16.14,16.07,16.08,794400.0,13.8037,13.8037,13.7438,13.7524,794400.0
2012-09-17 13:30:00,16.08,16.14,16.06,16.11,1040900.0,13.7524,13.8037,13.7352,13.778,1040900.0
2012-09-17 14:00:00,16.11,16.14,16.04,16.09,1198400.0,13.778,13.8037,13.7181,13.7609,1198400.0
2012-09-17 14:30:00,16.09,16.11,16.05,16.05,760500.0,13.7609,13.778,13.7267,13.7267,760500.0
2012-09-17 15:00:00,16.06,16.07,16.0,16.01,1051000.0,13.7352,13.7438,13.6839,13.6925,1051000.0
2012-09-17 15:30:00,16.02,16.15,16.01,16.12,1616400.0,13.701,13.8122,13.6925,13.7866,1616400.0
2012-09-18 09:30:00,16.12,16.4,16.08,16.3,1165700.0,13.7866,14.026,13.7524,13.9405,1165700.0
2012-09-18 10:00:00,16.3,16.36,16.08,16.16,1018400.0,13.9405,13.9918,13.7524,13.8208,1018400.0
2012-09-18 10:30:00,16.15,16.16,15.83,15.99,1437400.0,13.8122,13.8208,13.5385,13.6754,1437400.0
2012-09-18 11:00:00,15.99,16.1,15.99,15.99,889800.0,13.6754,13.7695,13.6754,13.6754,889800.0
2012-09-18 11:30:00,15.99,16.0,15.85,15.88,742000.0,13.6754,13.6839,13.5556,13.5813,742000.0
2012-09-18 12:00:00,15.88,15.88,15.75,15.77,1001300.0,13.5813,13.5813,13.4701,13.4872,1001300.0
2012-09-18 12:30:00,15.77,15.9,15.73,15.86,921200.0,13.4872,13.5984,13.453,13.5642,921200.0
2012-09-18 13:00:00,15.86,15.95,15.8,15.87,571000.0,13.5642,13.6412,13.5129,13.5728,571000.0
2012-09-18 13:30:00,15.87,15.87,15.76,15.77,602700.0,13.5728,13.5728,13.4787,13.4872,602700.0
2012-09-18 14:00:00,15.78,15.79,15.73,15.75,603300.0,13.4958,13.5043,13.453,13.4701,603300.0
2012-09-18 14:30:00,15.75,15.75,15.65,15.7,681900.0,13.4701,13.4701,13.3846,13.4274,681900.0
2012-09-18 15:00:00,15.7,15.8,15.67,15.76,813800.0,13.4274,13.5129,13.4017,13.4787,813800.0
2012-09-18 15:30:00,15.75,15.78,15.71,15.75,1392700.0,13.4701,13.4958,13.4359,13.4701,1392700.0
2012-09-19 09:30:00,15.78,16.21,15.78,16.15,1368900.0,13.4958,13.8635,13.4958,13.8122,1368900.0
2012-09-19 10:00:00,16.15,16.41,16.15,16.32,2629500.0,13.8122,14.0346,13.8122,13.9576,2629500.0
2012-09-19 10:30:00,16.33,16.57,16.25,16.49,2113400.0,13.9662,14.1714,13.8977,14.103,2113400.0
2012-09-19 11:00:00,16.48,16.61,16.45,16.57,1583900.0,14.0945,14.2056,14.0688,14.1714,1583900.0
2012-09-19 11:30:00,16.57,16.78,16.56,16.66,1851800.0,14.1714,14.351,14.1629,14.2484,1851800.0
2012-09-19 12:00:00,16.66,16.74,16.63,16.73,1062000.0,14.2484,14.3168,14.2227,14.3083,1062000.0
2012-09-19 12:30:00,16.73,16.87,16.69,16.85,1536500.0,14.3083,14.428,14.2741,14.4109,1536500.0
2012-09-19 13:00:00,16.85,16.9,16.73,16.8,1078900.0,14.4109,14.4537,14.3083,14.3681,1078900.0
2012-09-19 13:30:00,16.8,16.82,16.52,16.53,2071600.0,14.3681,14.3852,14.1287,14.1372,2071600.0
2012-09-19 14:00:00,16.54,16.55,16.38,16.41,1561700.0,14.1458,14.1543,14.0089,14.0346,1561700.0
2012-09-19 14:30:00,16.41,16.48,16.33,16.47,973900.0,14.0346,14.0945,13.9662,14.0859,973900.0
2012-09-19 15:00:00,16.48,16.54,16.4,16.5,1152700.0,14.0945,14.1458,14.026,14.1116,1152700.0
2012-09-19 15:30:00,16.5,16.56,16.41,16.44,2319100.0,14.1116,14.1629,14.0346,14.0602,2319100.0
2012-09-20 09:30:00,16.43,16.55,16.1,16.22,2289500.0,14.0517,14.1543,13.7695,13.8721,2289500.0
2012-09-20 10:00:00,16.23,16.38,16.18,16.36,2075400.0,13.8806,14.0089,13.8379,13.9918,2075400.0
2012-09-20 10:30:00,16.36,16.51,16.32,16.45,1758100.0,13.9918,14.1201,13.9576,14.0688,1758100.0
2012-09-20 11:00:00,16.44,16.49,16.34,16.39,1393400.0,14.0602,14.103,13.9747,14.0175,1393400.0
2012-09-20 11:30:00,16.39,16.52,16.38,16.52,727400.0,14.0175,14.1287,14.0089,14.1287,727400.0
2012-09-20 12:00:00,16.51,16.54,16.4,16.41,712700.0,14.1201,14.1458,14.026,14.0346,712700.0
2012-09-20 12:30:00,16.41,16.48,16.38,16.48,721200.0,14.0346,14.0945,14.0089,14.0945,721200.0
2012-09-20 13:00:00,16.47,16.6,16.45,16.59,796500.0,14.0859,14.1971,14.0688,14.1885,796500.0
2012-09-20 13:30:00,16.6,16.63,16.5,16.51,498500.0,14.1971,14.2227,14.1116,14.1201,498500.0
2012-09-20 14:00:00,16.51,16.6,16.49,16.6,613600.0,14.1201,14.1971,14.103,14.1971,613600.0
2012-09-20 14:30:00,16.6,16.71,16.6,16.63,805900.0,14.1971,14.2912,14.1971,14.2227,805900.0
2012-09-20 15:00:00,16.63,16.7,16.63,16.7,887000.0,14.2227,14.2826,14.2227,14.2826,887000.0
2012-09-20 15:30:00,16.7,16.74,16.67,16.73,2053800.0,14.2826,14.3168,14.2569,14.3083,2053800.0
2012-09-21 09:30:00,16.95,17.12,16.73,17.08,2634200.0,14.4964,14.6418,14.3083,14.6076,2634200.0
2012-09-21 10:00:00,17.08,17.23,17.07,17.22,1501300.0,14.6076,14.7359,14.599,14.7273,1501300.0
2012-09-21 10:30:00,17.22,17.28,17.12,17.16,1419100.0,14.7273,14.7786,14.6418,14.676,1419100.0
2012-09-21 11:00:00,17.16,17.22,17.09,17.11,1198100.0,14.676,14.7273,14.6162,14.6333,1198100.0
2012-09-21 11:30:00,17.11,17.23,17.1,17.2,1083000.0,14.6333,14.7359,14.6247,14.7102,1083000.0
2012-09-21 12:00:00,17.19,17.32,17.19,17.32,904700.0,14.7017,14.8129,14.7017,14.8129,904700.0
2012-09-21 12:30:00,17.31,17.38,17.27,17.38,825400.0,14.8043,14.8642,14.7701,14.8642,825400.0
2012-09-21 13:00:00,17.37,17.42,17.33,17.39,796800.0,14.8556,14.8984,14.8214,14.8727,796800.0
2012-09-21 13:30:00,17.39,17.47,17.37,17.38,853500.0,14.8727,14.9411,14.8556,14.8642,853500.0
2012-09-21 14:00:00,17.38,17.39,17.23,17.24,1317000.0,14.8642,14.8727,14.7359,14.7444,1317000.0
2012-09-21 14:30:00,17.25,17.25,17.12,17.23,1076800.0,14.753,14.753,14.6418,14.7359,1076800.0
2012-09-21 15:00:00,17.23,17.28,17.16,17.2,1267300.0,14.7359,14.7786,14.676,14.7102,1267300.0
2012-09-21 15:30:00,17.21,17.22,16.99,17.0,4176900.0,14.7188,14.7273,14.5306,14.5392,4176900.0
2012-09-24 09:30:00,17.01,17.07,16.46,16.75,2427700.0,14.5477,14.599,14.0773,14.3254,2427700.0
2012-09-24 10:00:00,16.75,16.75,16.52,16.62,1481200.0,14.3254,14.3254,14.1287,14.2142,1481200.0
2012-09-24 10:30:00,16.62,16.75,16.61,16.73,859900.0,14.2142,14.3254,14.2056,14.3083,859900.0
2012-09-24 11:00:00,16.73,16.9,16.68,16.83,1090000.0,14.3083,14.4537,14.2655,14.3938,1090000.0
2012-09-24 11:30:00,16.83,16.87,16.75,16.82,640600.0,14.3938,14.428,14.3254,14.3852,640600.0
2012-09-24 12:00:00,16.83,16.84,16.76,16.79,460100.0,14.3938,14.4023,14.3339,14.3596,460100.0
2012-09-24 12:30:00,16.78,16.8,16.73,16.76,517800.0,14.351,14.3681,14.3083,14.3339,517800.0
2012-09-24 13:00:00,16.76,16.82,16.67,16.7,945200.0,14.3339,14.3852,14.2569,14.2826,945200.0
2012-09-24 13:30:00,16.71,16.71,16.6,16.64,926900.0,14.2912,14.2912,14.1971,14.2313,926900.0
2012-09-24 14:00:00,16.64,16.64,16.58,16.62,631400.0,14.2313,14.2313,14.18,14.2142,631400.0
2012-09-24 14:30:00,16.63,16.78,16.62,16.7,954000.0,14.2227,14.351,14.2142,14.2826,954000.0
2012-09-24 15:00:00,16.7,16.79,16.69,16.79,968300.0,14.2826,14.3596,14.2741,14.3596,968300.0
2012-09-24 15:30:00,16.79,16.8,16.69,16.75,1576000.0,14.3596,14.3681,14.2741,14.3254,1576000.0
2012-09-25 09:30:00,16.62,16.71,16.41,16.47,1614400.0,14.2142,14.2912,14.0346,14.0859,1614400.0
2012-09-25 10:00:00,16.47,16.69,16.47,16.61,1993400.0,14.0859,14.2741,14.0859,14.2056,1993400.0
2012-09-25 10:30:00,16.61,16.86,16.6,16.82,1471500.0,14.2056,14.4194,14.1971,14.3852,1471500.0
2012-09-25 11:00:00,16.83,16.94,16.72,16.73,1686200.0,14.3938,14.4879,14.2997,14.3083,1686200.0
2012-09-25 11:30:00,16.74,16.78,16.73,16.77,622700.0,14.3168,14.351,14.3083,14.3425,622700.0
2012-09-25 12:00:00,16.77,16.77,16.61,16.65,954700.0,14.3425,14.3425,14.2056,14.2398,954700.0
2012-09-25 12:30:00,16.65,16.66,16.44,16.45,1557700.0,14.2398,14.2484,14.0602,14.0688,1557700.0
2012-09-25 13:00:00,16.46,16.51,16.44,16.48,616800.0,14.0773,14.1201,14.0602,14.0945,616800.0
2012-09-25 13:30:00,16.48,16.53,16.44,16.48,746100.0,14.0945,14.1372,14.0602,14.0945,746100.0
2012-09-25 14:00:00,16.48,16.57,16.42,16.45,1029400.0,14.0945,14.1714,14.0431,14.0688,1029400.0
2012-09-25 14:30:00,16.44,16.45,16.21,16.22,1392100.0,14.0602,14.0688,13.8635,13.8721,1392100.0
2012-09-25 15:00:00,16.23,16.28,16.09,16.25,2134300.0,13.8806,13.9234,13.7609,13.8977,2134300.0
2012-09-25 15:30:00,16.24,16.27,16.04,16.07,2868700.0,13.8892,13.9149,13.7181,13.7438,2868700.0
2012-09-26 09:30:00,16.1,16.3,15.92,16.0,1496600.0,13.7695,13.9405,13.6155,13.6839,1496600.0
2012-09-26 10:00:00,16.0,16.0,15.31,15.36,3572200.0,13.6839,13.6839,13.0938,13.1366,3572200.0
2012-09-26 10:30:00,15.36,15.41,15.04,15.04,2762700.0,13.1366,13.1793,12.8629,12.8629,2762700.0
2012-09-26 11:00:00,15.04,15.21,14.99,15.13,3062100.0,12.8629,13.0083,12.8201,12.9399,3062100.0
2012-09-26 11:30:00,15.14,15.38,15.06,15.3,1739700.0,12.9484,13.1537,12.88,13.0853,1739700.0
2012-09-26 12:00:00,15.29,15.65,15.29,15.41,1943700.0,13.0767,13.3846,13.0767,13.1793,1943700.0
2012-09-26 12:30:00,15.41,15.53,15.3,15.45,1204900.0,13.1793,13.282,13.0853,13.2135,1204900.0
2012-09-26 13:00:00,15.45,15.57,15.41,15.5,830700.0,13.2135,13.3162,13.1793,13.2563,830700.0
2012-09-26 13:30:00,15.49,15.57,15.4,15.41,1135000.0,13.2478,13.3162,13.1708,13.1793,1135000.0
2012-09-26 14:00:00,15.4,15.55,15.4,15.46,875800.0,13.1708,13.2991,13.1708,13.2221,875800.0
2012-09-26 14:30:00,15.46,15.46,15.26,15.29,1207800.0,13.2221,13.2221,13.0511,13.0767,1207800.0
2012-09-26 15:00:00,15.29,15.4,15.28,15.35,1226400.0,13.0767,13.1708,13.0682,13.128,1226400.0
2012-09-26 15:30:00,15.35,15.36,15.26,15.29,2166300.0,13.128,13.1366,13.0511,13.0767,2166300.0
2012-09-27 09:30:00,15.42,15.85,15.23,15.73,2083400.0,13.1879,13.5556,13.0254,13.453,2083400.0
2012-09-27 10:00:00,15.73,15.74,15.48,15.54,2670600.0,13.453,13.4616,13.2392,13.2905,2670600.0
2012-09-27 10:30:00,15.54,15.68,15.47,15.63,1670500.0,13.2905,13.4103,13.2307,13.3675,1670500.0
2012-09-27 11:00:00,15.62,15.65,15.54,15.59,599400.0,13.3589,13.3846,13.2905,13.3333,599400.0
2012-09-27 11:30:00,15.59,15.71,15.52,15.7,652900.0,13.3333,13.4359,13.2734,13.4274,652900.0
2012-09-27 12:00:00,15.7,15.73,15.59,15.66,665300.0,13.4274,13.453,13.3333,13.3932,665300.0
2012-09-27 12:30:00,15.66,15.73,15.58,15.72,528800.0,13.3932,13.453,13.3247,13.4445,528800.0
2012-09-27 13:00:00,15.73,15.8,15.7,15.79,305800.0,13.453,13.5129,13.4274,13.5043,305800.0
2012-09-27 13:30:00,15.79,15.94,15.79,15.87,694700.0,13.5043,13.6326,13.5043,13.5728,694700.0
2012-09-27 14:00:00,15.87,15.89,15.79,15.82,652100.0,13.5728,13.5899,13.5043,13.53,652100.0
2012-09-27 14:30:00,15.81,15.84,15.76,15.77,376600.0,13.5214,13.5471,13.4787,13.4872,376600.0
2012-09-27 15:00:00,15.78,15.8,15.73,15.74,722400.0,13.4958,13.5129,13.453,13.4616,722400.0
2012-09-27 15:30:00,15.74,15.76,15.62,15.66,2770300.0,13.4616,13.4787,13.3589,13.3932,2770300.0
2012-09-28 09:30:00,15.47,15.64,15.46,15.54,1082500.0,13.2307,13.376,13.2221,13.2905,1082500.0
2012-09-28 10:00:00,15.54,15.55,15.39,15.43,844100.0,13.2905,13.2991,13.1622,13.1964,844100.0
2012-09-28 10:30:00,15.42,15.52,15.4,15.51,658800.0,13.1879,13.2734,13.1708,13.2649,658800.0
2012-09-28 11:00:00,15.51,15.53,15.43,15.46,474700.0,13.2649,13.282,13.1964,13.2221,474700.0
2012-09-28 11:30:00,15.46,15.5,15.41,15.45,449100.0,13.2221,13.2563,13.1793,13.2135,449100.0
2012-09-28 12:00:00,15.45,15.54,15.45,15.47,532300.0,13.2135,13.2905,13.2135,13.2307,532300.0
2012-09-28 12:30:00,15.47,15.53,15.47,15.49,221900.0,13.2307,13.282,13.2307,13.2478,221900.0
2012-09-28 13:00:00,15.49,15.52,15.44,15.46,421000.0,13.2478,13.2734,13.205,13.2221,421000.0
2012-09-28 13:30:00,15.46,15.58,15.46,15.53,562900.0,13.2221,13.3247,13.2221,13.282,562900.0
2012-09-28 14:00:00,15.53,15.57,15.52,15.52,496800.0,13.282,13.3162,13.2734,13.2734,496800.0
2012-09-28 14:30:00,15.53,15.53,15.45,15.46,442800.0,13.282,13.282,13.2135,13.2221,442800.0
2012-09-28 15:00:00,15.46,15.53,15.43,15.49,576200.0,13.2221,13.282,13.1964,13.2478,576200.0
2012-09-28 15:30:00,15.48,15.6,15.46,15.51,1942300.0,13.2392,13.3418,13.2221,13.2649,1942300.0
2012-10-01 09:30:00,15.41,15.67,15.2,15.22,1942800.0,13.1793,13.4017,12.9997,13.0168,1942800.0
2012-10-01 10:00:00,15.23,15.41,15.2,15.3,1251000.0,13.0254,13.1793,12.9997,13.0853,1251000.0
2012-10-01 10:30:00,15.3,15.4,15.26,15.4,1118900.0,13.0853,13.1708,13.0511,13.1708,1118900.0
2012-10-01 11:00:00,15.4,15.54,15.4,15.47,751500.0,13.1708,13.2905,13.1708,13.2307,751500.0
2012-10-01 11:30:00,15.48,15.49,15.39,15.42,465800.0,13.2392,13.2478,13.1622,13.1879,465800.0
2012-10-01 12:00:00,15.42,15.44,15.34,15.34,413300.0,13.1879,13.205,13.1195,13.1195,413300.0
2012-10-01 12:30:00,15.34,15.39,15.26,15.31,610500.0,13.1195,13.1622,13.0511,13.0938,610500.0
2012-10-01 13:00:00,15.31,15.35,15.24,15.32,715100.0,13.0938,13.128,13.0339,13.1024,715100.0
2012-10-01 13:30:00,15.31,15.35,15.28,15.34,393400.0,13.0938,13.128,13.0682,13.1195,393400.0
2012-10-01 14:00:00,15.34,15.44,15.33,15.43,628800.0,13.1195,13.205,13.1109,13.1964,628800.0
2012-10-01 14:30:00,15.43,15.48,15.4,15.47,408500.0,13.1964,13.2392,13.1708,13.2307,408500.0
2012-10-01 15:00:00,15.47,15.47,15.25,15.28,819500.0,13.2307,13.2307,13.0425,13.0682,819500.0
2012-10-01 15:30:00,15.28,15.35,15.25,15.3,1296500.0,13.0682,13.128,13.0425,13.0853,1296500.0
2012-10-02 09:30:00,15.37,15.46,15.21,15.3,1456700.0,13.1451,13.2221,13.0083,13.0853,1456700.0
2012-10-02 10:00:00,15.3,15.55,15.26,15.51,813100.0,13.0853,13.2991,13.0511,13.2649,813100.0
2012-10-02 10:30:00,15.51,15.68,15.51,15.6,968300.0,13.2649,13.4103,13.2649,13.3418,968300.0
2012-10-02 11:00:00,15.6,15.63,15.52,15.54,535200.0,13.3418,13.3675,13.2734,13.2905,535200.0
2012-10-02 11:30:00,15.55,15.64,15.45,15.52,521900.0,13.2991,13.376,13.2135,13.2734,521900.0
2012-10-02 12:00:00,15.52,15.61,15.49,15.61,465300.0,13.2734,13.3504,13.2478,13.3504,465300.0
2012-10-02 12:30:00,15.61,15.68,15.57,15.67,566600.0,13.3504,13.4103,13.3162,13.4017,566600.0
2012-10-02 13:00:00,15.68,15.68,15.63,15.67,477500.0,13.4103,13.4103,13.3675,13.4017,477500.0
2012-10-02 13:30:00,15.67,15.68,15.6,15.66,514100.0,13.4017,13.4103,13.3418,13.3932,514100.0
2012-10-02 14:00:00,15.66,15.72,15.65,15.68,925900.0,13.3932,13.4445,13.3846,13.4103,925900.0
2012-10-02 14:30:00,15.68,15.68,15.52,15.58,844900.0,13.4103,13.4103,13.2734,13.3247,844900.0
2012-10-02 15:00:00,15.58,15.61,15.46,15.5,1476800.0,13.3247,13.3504,13.2221,13.2563,1476800.0
2012-10-02 15:30:00,15.5,15.57,15.49,15.54,1601700.0,13.2563,13.3162,13.2478,13.2905,1601700.0
2012-10-03 09:30:00,15.68,15.93,15.64,15.79,1744700.0,13.4103,13.6241,13.376,13.5043,1744700.0
2012-10-03 10:00:00,15.79,16.23,15.71,16.14,1815400.0,13.5043,13.8806,13.4359,13.8037,1815400.0
2012-10-03 10:30:00,16.15,16.27,16.07,16.19,1285000.0,13.8122,13.9149,13.7438,13.8464,1285000.0
2012-10-03 11:00:00,16.19,16.23,16.17,16.18,1169500.0,13.8464,13.8806,13.8293,13.8379,1169500.0
2012-10-03 11:30:00,16.19,16.43,16.17,16.39,829200.0,13.8464,14.0517,13.8293,14.0175,829200.0
2012-10-03 12:00:00,16.4,16.55,16.38,16.55,826000.0,14.026,14.1543,14.0089,14.1543,826000.0
2012-10-03 12:30:00,16.55,16.6,16.43,16.44,1138500.0,14.1543,14.1971,14.0517,14.0602,1138500.0
2012-10-03 13:00:00,16.44,16.52,16.39,16.52,979500.0,14.0602,14.1287,14.0175,14.1287,979500.0
2012-10-03 13:30:00,16.52,16.56,16.41,16.54,1447000.0,14.1287,14.1629,14.0346,14.1458,1447000.0
2012-10-03 14:00:00,16.54,16.57,16.47,16.49,808100.0,14.1458,14.1714,14.0859,14.103,808100.0
2012-10-03 14:30:00,16.5,16.54,16.41,16.43,816600.0,14.1116,14.1458,14.0346,14.0517,816600.0
2012-10-03 15:00:00,16.43,16.53,16.36,16.47,1720000.0,14.0517,14.1372,13.9918,14.0859,1720000.0
2012-10-03 15:30:00,16.48,16.53,16.45,16.49,1442000.0,14.0945,14.1372,14.0688,14.103,1442000.0
2012-10-04 09:30:00,16.64,16.8,16.51,16.8,1423900.0,14.2313,14.3681,14.1201,14.3681,1423900.0
2012-10-04 10:00:00,16.8,16.89,16.68,16.7,1715100.0,14.3681,14.4451,14.2655,14.2826,1715100.0
2012-10-04 10:30:00,16.7,16.74,16.37,16.4,1943300.0,14.2826,14.3168,14.0004,14.026,1943300.0
2012-10-04 11:00:00,16.4,16.44,16.25,16.35,838700.0,14.026,14.0602,13.8977,13.9833,838700.0
2012-10-04 11:30:00,16.34,16.49,16.32,16.49,616800.0,13.9747,14.103,13.9576,14.103,616800.0
2012-10-04 12:00:00,16.49,16.58,16.44,16.48,604600.0,14.103,14.18,14.0602,14.0945,604600.0
2012-10-04 12:30:00,16.48,16.56,16.4,16.47,537000.0,14.0945,14.1629,14.026,14.0859,537000.0
2012-10-04 13:00:00,16.48,16.5,16.31,16.35,404900.0,14.0945,14.1116,13.9491,13.9833,404900.0
2012-10-04 13:30:00,16.35,16.41,16.3,16.34,525700.0,13.9833,14.0346,13.9405,13.9747,525700.0
2012-10-04 14:00:00,16.34,16.38,16.3,16.37,364900.0,13.9747,14.0089,13.9405,14.0004,364900.0
2012-10-04 14:30:00,16.38,16.48,16.32,16.46,501500.0,14.0089,14.0945,13.9576,14.0773,501500.0
2012-10-04 15:00:00,16.46,16.53,16.44,16.48,473800.0,14.0773,14.1372,14.0602,14.0945,473800.0
2012-10-04 15:30:00,16.48,16.57,16.46,16.56,1487500.0,14.0945,14.1714,14.0773,14.1629,1487500.0
2012-10-05 09:30:00,16.78,17.02,16.73,16.89,1863600.0,14.351,14.5563,14.3083,14.4451,1863600.0
2012-10-05 10:00:00,16.89,17.04,16.87,17.02,1218300.0,14.4451,14.5734,14.428,14.5563,1218300.0
2012-10-05 10:30:00,17.02,17.04,16.87,16.96,1211400.0,14.5563,14.5734,14.428,14.505,1211400.0
2012-10-05 11:00:00,16.95,16.99,16.88,16.94,756400.0,14.4964,14.5306,14.4366,14.4879,756400.0
2012-10-05 11:30:00,16.94,17.0,16.88,16.97,642200.0,14.4879,14.5392,14.4366,14.5135,642200.0
2012-10-05 12:00:00,16.98,16.99,16.9,16.91,468000.0,14.5221,14.5306,14.4537,14.4622,468000.0
2012-10-05 12:30:00,16.91,16.92,16.71,16.74,548000.0,14.4622,14.4708,14.2912,14.3168,548000.0
2012-10-05 13:00:00,16.75,16.77,16.71,16.75,367300.0,14.3254,14.3425,14.2912,14.3254,367300.0
2012-10-05 13:30:00,16.75,16.79,16.7,16.72,447300.0,14.3254,14.3596,14.2826,14.2997,447300.0
2012-10-05 14:00:00,16.73,16.73,16.64,16.7,543900.0,14.3083,14.3083,14.2313,14.2826,543900.0
2012-10-05 14:30:00,16.69,16.72,16.59,16.59,407800.0,14.2741,14.2997,14.1885,14.1885,407800.0
2012-10-05 15:00:00,16.59,16.69,16.56,16.65,778400.0,14.1885,14.2741,14.1629,14.2398,778400.0
2012-10-05 15:30:00,16.64,16.66,16.56,16.65,960600.0,14.2313,14.2484,14.1629,14.2398,960600.0
2012-10-08 09:30:00,16.53,16.56,16.21,16.43,816300.0,14.1372,14.1629,13.8635,14.0517,816300.0
2012-10-08 10:00:00,16.43,16.52,16.32,16.34,742900.0,14.0517,14.1287,13.9576,13.9747,742900.0
2012-10-08 10:30:00,16.34,16.38,16.23,16.24,920200.0,13.9747,14.0089,13.8806,13.8892,920200.0
2012-10-08 11:00:00,16.24,16.31,16.14,16.24,712500.0,13.8892,13.9491,13.8037,13.8892,712500.0
2012-10-08 11:30:00,16.24,16.24,16.04,16.1,925200.0,13.8892,13.8892,13.7181,13.7695,925200.0
2012-10-08 12:00:00,16.1,16.12,16.08,16.09,571500.0,13.7695,13.7866,13.7524,13.7609,571500.0
2012-10-08 12:30:00,16.09,16.11,16.06,16.08,568900.0,13.7609,13.778,13.7352,13.7524,568900.0
2012-10-08 13:00:00,16.08,16.12,16.03,16.09,556300.0,13.7524,13.7866,13.7096,13.7609,556300.0
2012-10-08 13:30:00,16.09,16.11,16.07,16.1,470000.0,13.7609,13.778,13.7438,13.7695,470000.0
2012-10-08 14:00:00,16.1,16.11,16.07,16.09,393800.0,13.7695,13.778,13.7438,13.7609,393800.0
2012-10-08 14:30:00,16.1,16.11,16.07,16.08,373300.0,13.7695,13.778,13.7438,13.7524,373300.0
2012-10-08 15:00:00,16.09,16.11,16.07,16.09,543200.0,13.7609,13.778,13.7438,13.7609,543200.0
2012-10-08 15:30:00,16.09,16.11,16.05,16.07,893700.0,13.7609,13.778,13.7267,13.7438,893700.0
2012-10-09 09:30:00,16.04,16.1,15.9,16.02,703900.0,13.7181,13.7695,13.5984,13.701,703900.0
2012-10-09 10:00:00,16.03,16.09,15.88,15.91,875500.0,13.7096,13.7609,13.5813,13.607,875500.0
2012-10-09 10:30:00,15.9,15.96,15.78,15.79,993200.0,13.5984,13.6497,13.4958,13.5043,993200.0
2012-10-09 11:00:00,15.79,15.87,15.73,15.85,1222200.0,13.5043,13.5728,13.453,13.5556,1222200.0
2012-10-09 11:30:00,15.85,15.91,15.83,15.88,651300.0,13.5556,13.607,13.5385,13.5813,651300.0
2012-10-09 12:00:00,15.88,15.92,15.84,15.85,631000.0,13.5813,13.6155,13.5471,13.5556,631000.0
2012-10-09 12:30:00,15.85,15.86,15.81,15.84,641800.0,13.5556,13.5642,13.5214,13.5471,641800.0
2012-10-09 13:00:00,15.84,15.88,15.83,15.85,692100.0,13.5471,13.5813,13.5385,13.5556,692100.0
2012-10-09 13:30:00,15.85,15.92,15.84,15.87,800000.0,13.5556,13.6155,13.5471,13.5728,800000.0
2012-10-09 14:00:00,15.87,15.91,15.83,15.88,541700.0,13.5728,13.607,13.5385,13.5813,541700.0
2012-10-09 14:30:00,15.88,15.9,15.81,15.85,726800.0,13.5813,13.5984,13.5214,13.5556,726800.0
2012-10-09 15:00:00,15.85,15.9,15.75,15.77,906800.0,13.5556,13.5984,13.4701,13.4872,906800.0
2012-10-09 15:30:00,15.77,15.8,15.72,15.76,1182600.0,13.4872,13.5129,13.4445,13.4787,1182600.0
2012-10-10 09:30:00,15.74,16.07,15.73,16.0,1170800.0,13.4616,13.7438,13.453,13.6839,1170800.0
2012-10-10 10:00:00,16.0,16.08,15.9,16.0,1452700.0,13.6839,13.7524,13.5984,13.6839,1452700.0
2012-10-10 10:30:00,16.0,16.21,15.99,16.13,1731700.0,13.6839,13.8635,13.6754,13.7951,1731700.0
2012-10-10 11:00:00,16.13,16.17,16.1,16.12,936700.0,13.7951,13.8293,13.7695,13.7866,936700.0
2012-10-10 11:30:00,16.12,16.13,15.92,15.94,898200.0,13.7866,13.7951,13.6155,13.6326,898200.0
2012-10-10 12:00:00,15.94,15.96,15.86,15.89,471300.0,13.6326,13.6497,13.5642,13.5899,471300.0
2012-10-10 12:30:00,15.89,15.93,15.8,15.88,959600.0,13.5899,13.6241,13.5129,13.5813,959600.0
2012-10-10 13:00:00,15.88,15.96,15.84,15.93,783600.0,13.5813,13.6497,13.5471,13.6241,783600.0
2012-10-10 13:30:00,15.93,15.95,15.87,15.9,502100.0,13.6241,13.6412,13.5728,13.5984,502100.0
2012-10-10 14:00:00,15.91,15.95,15.87,15.88,510700.0,13.607,13.6412,13.5728,13.5813,510700.0
2012-10-10 14:30:00,15.88,15.9,15.83,15.87,459300.0,13.5813,13.5984,13.5385,13.5728,459300.0
2012-10-10 15:00:00,15.87,15.99,15.85,15.9,693500.0,13.5728,13.6754,13.5556,13.5984,693500.0
2012-10-10 15:30:00,15.9,15.92,15.85,15.9,1131100.0,13.5984,13.6155,13.5556,13.5984,1131100.0
2012-10-11 09:30:00,16.12,16.24,16.01,16.03,762700.0,13.7866,13.8892,13.6925,13.7096,762700.0
2012-10-11 10:00:00,16.02,16.15,16.01,16.09,1128400.0,13.701,13.8122,13.6925,13.7609,1128400.0
2012-10-11 10:30:00,16.09,16.16,16.01,16.02,698400.0,13.7609,13.8208,13.6925,13.701,698400.0
2012-10-11 11:00:00,16.02,16.03,15.92,15.95,731700.0,13.701,13.7096,13.6155,13.6412,731700.0
2012-10-11 11:30:00,15.94,15.95,15.79,15.82,673200.0,13.6326,13.6412,13.5043,13.53,673200.0
2012-10-11 12:00:00,15.81,15.85,15.77,15.82,483500.0,13.5214,13.5556,13.4872,13.53,483500.0
2012-10-11 12:30:00,15.83,15.85,15.7,15.71,368100.0,13.5385,13.5556,13.4274,13.4359,368100.0
2012-10-11 13:00:00,15.71,15.75,15.64,15.64,547500.0,13.4359,13.4701,13.376,13.376,547500.0
2012-10-11 13:30:00,15.65,15.68,15.58,15.62,617100.0,13.3846,13.4103,13.3247,13.3589,617100.0
2012-10-11 14:00:00,15.62,15.74,15.62,15.72,337000.0,13.3589,13.4616,13.3589,13.4445,337000.0
2012-10-11 14:30:00,15.71,15.75,15.68,15.71,396300.0,13.4359,13.4701,13.4103,13.4359,396300.0
2012-10-11 15:00:00,15.71,15.78,15.67,15.78,557600.0,13.4359,13.4958,13.4017,13.4958,557600.0
2012-10-11 15:30:00,15.78,15.78,15.69,15.7,698700.0,13.4958,13.4958,13.4188,13.4274,698700.0
2012-10-12 09:30:00,15.57,15.68,15.36,15.38,1074100.0,13.3162,13.4103,13.1366,13.1537,1074100.0
2012-10-12 10:00:00,15.38,15.6,15.36,15.5,1077400.0,13.1537,13.3418,13.1366,13.2563,1077400.0
2012-10-12 10:30:00,15.5,15.51,15.33,15.33,619400.0,13.2563,13.2649,13.1109,13.1109,619400.0
2012-10-12 11:00:00,15.33,15.55,15.31,15.54,639800.0,13.1109,13.2991,13.0938,13.2905,639800.0
2012-10-12 11:30:00,15.54,15.55,15.38,15.42,785500.0,13.2905,13.2991,13.1537,13.1879,785500.0
2012-10-12 12:00:00,15.42,15.49,15.39,15.45,349200.0,13.1879,13.2478,13.1622,13.2135,349200.0
2012-10-12 12:30:00,15.45,15.48,15.38,15.38,318800.0,13.2135,13.2392,13.1537,13.1537,318800.0
2012-10-12 13:00:00,15.38,15.39,15.31,15.34,318700.0,13.1537,13.1622,13.0938,13.1195,318700.0
2012-10-12 13:30:00,15.34,15.41,15.32,15.4,328200.0,13.1195,13.1793,13.1024,13.1708,328200.0
2012-10-12 14:00:00,15.4,15.48,15.38,15.48,254100.0,13.1708,13.2392,13.1537,13.2392,254100.0
2012-10-12 14:30:00,15.48,15.63,15.45,15.62,447100.0,13.2392,13.3675,13.2135,13.3589,447100.0
2012-10-12 15:00:00,15.62,15.65,15.59,15.63,461100.0,13.3589,13.3846,13.3333,13.3675,461100.0
2012-10-12 15:30:00,15.63,15.64,15.56,15.61,866700.0,13.3675,13.376,13.3076,13.3504,866700.0
2012-10-15 09:30:00,15.69,15.9,15.5,15.67,1338100.0,13.4188,13.5984,13.2563,13.4017,1338100.0
2012-10-15 10:00:00,15.67,15.75,15.57,15.72,725800.0,13.4017,13.4701,13.3162,13.4445,725800.0
2012-10-15 10:30:00,15.73,15.85,15.72,15.84,564100.0,13.453,13.5556,13.4445,13.5471,564100.0
2012-10-15 11:00:00,15.84,16.05,15.84,16.04,775000.0,13.5471,13.7267,13.5471,13.7181,775000.0
2012-10-15 11:30:00,16.03,16.17,16.02,16.11,508500.0,13.7096,13.8293,13.701,13.778,508500.0
2012-10-15 12:00:00,16.11,16.14,16.03,16.09,440400.0,13.778,13.8037,13.7096,13.7609,440400.0
2012-10-15 12:30:00,16.1,16.23,16.05,16.23,561000.0,13.7695,13.8806,13.7267,13.8806,561000.0
2012-10-15 13:00:00,16.23,16.3,16.18,16.2,359900.0,13.8806,13.9405,13.8379,13.855,359900.0
2012-10-15 13:30:00,16.2,16.32,16.2,16.3,644900.0,13.855,13.9576,13.855,13.9405,644900.0
2012-10-15 14:00:00,16.3,16.5,16.29,16.43,618700.0,13.9405,14.1116,13.932,14.0517,618700.0
2012-10-15 14:30:00,16.43,16.44,16.24,16.24,778500.0,14.0517,14.0602,13.8892,13.8892,778500.0
2012-10-15 15:00:00,16.24,16.33,16.21,16.31,1598300.0,13.8892,13.9662,13.8635,13.9491,1598300.0
2012-10-15 15:30:00,16.31,16.46,16.3,16.39,1593500.0,13.9491,14.0773,13.9405,14.0175,1593500.0
2012-10-16 09:30:00,16.47,16.72,16.45,16.65,1584100.0,14.0859,14.2997,14.0688,14.2398,1584100.0
2012-10-16 10:00:00,16.65,16.66,16.26,16.31,1292000.0,14.2398,14.2484,13.9063,13.9491,1292000.0
2012-10-16 10:30:00,16.32,16.38,16.14,16.2,768100.0,13.9576,14.0089,13.8037,13.855,768100.0
2012-10-16 11:00:00,16.19,16.3,16.1,16.28,710000.0,13.8464,13.9405,13.7695,13.9234,710000.0
2012-10-16 11:30:00,16.28,16.42,16.28,16.4,554700.0,13.9234,14.0431,13.9234,14.026,554700.0
2012-10-16 12:00:00,16.39,16.48,16.29,16.29,567000.0,14.0175,14.0945,13.932,13.932,567000.0
2012-10-16 12:30:00,16.3,16.4,16.26,16.37,529700.0,13.9405,14.026,13.9063,14.0004,529700.0
2012-10-16 13:00:00,16.37,16.42,16.35,16.38,352000.0,14.0004,14.0431,13.9833,14.0089,352000.0
2012-10-16 13:30:00,16.39,16.48,16.38,16.43,449900.0,14.0175,14.0945,14.0089,14.0517,449900.0
2012-10-16 14:00:00,16.43,16.51,16.42,16.5,490100.0,14.0517,14.1201,14.0431,14.1116,490100.0
2012-10-16 14:30:00,16.51,16.59,16.45,16.58,423800.0,14.1201,14.1885,14.0688,14.18,423800.0
2012-10-16 15:00:00,16.57,16.58,16.46,16.49,478000.0,14.1714,14.18,14.0773,14.103,478000.0
2012-10-16 15:30:00,16.5,16.59,16.49,16.55,812500.0,14.1116,14.1885,14.103,14.1543,812500.0
2012-10-17 09:30:00,17.04,17.59,16.99,17.58,2746600.0,14.5734,15.0438,14.5306,15.0352,2746600.0
2012-10-17 10:00:00,17.57,17.84,17.49,17.69,2270600.0,15.0267,15.2576,14.9583,15.1293,2270600.0
2012-10-17 10:30:00,17.69,17.74,17.46,17.51,1581400.0,15.1293,15.1721,14.9326,14.9754,1581400.0
2012-10-17 11:00:00,17.51,17.55,17.38,17.54,1857600.0,14.9754,15.0096,14.8642,15.001,1857600.0
2012-10-17 11:30:00,17.55,17.82,17.54,17.73,1215300.0,15.0096,15.2405,15.001,15.1635,1215300.0
2012-10-17 12:00:00,17.73,17.77,17.66,17.71,1020000.0,15.1635,15.1977,15.1036,15.1464,1020000.0
2012-10-17 12:30:00,17.71,17.73,17.6,17.61,670100.0,15.1464,15.1635,15.0523,15.0609,670100.0
2012-10-17 13:00:00,17.6,17.65,17.56,17.58,659900.0,15.0523,15.0951,15.0181,15.0352,659900.0
2012-10-17 13:30:00,17.57,17.57,17.4,17.4,1052000.0,15.0267,15.0267,14.8813,14.8813,1052000.0
2012-10-17 14:00:00,17.4,17.55,17.35,17.52,783500.0,14.8813,15.0096,14.8385,14.9839,783500.0
2012-10-17 14:30:00,17.51,17.61,17.51,17.57,592500.0,14.9754,15.0609,14.9754,15.0267,592500.0
2012-10-17 15:00:00,17.58,17.6,17.47,17.48,1147700.0,15.0352,15.0523,14.9411,14.9497,1147700.0
2012-10-17 15:30:00,17.48,17.51,17.4,17.45,2409300.0,14.9497,14.9754,14.8813,14.924,2409300.0
2012-10-18 09:30:00,17.4,17.66,17.4,17.59,1330600.0,14.8813,15.1036,14.8813,15.0438,1330600.0
2012-10-18 10:00:00,17.59,17.79,17.58,17.79,1597100.0,15.0438,15.2148,15.0352,15.2148,1597100.0
2012-10-18 10:30:00,17.79,17.79,17.62,17.7,1167200.0,15.2148,15.2148,15.0694,15.1379,1167200.0
2012-10-18 11:00:00,17.7,17.93,17.69,17.86,1345500.0,15.1379,15.3346,15.1293,15.2747,1345500.0
2012-10-18 11:30:00,17.85,18.01,17.85,17.98,1369500.0,15.2661,15.403,15.2661,15.3773,1369500.0
2012-10-18 12:00:00,17.99,18.1,17.93,17.98,1187200.0,15.3859,15.4799,15.3346,15.3773,1187200.0
2012-10-18 12:30:00,17.98,17.98,17.74,17.8,1101400.0,15.3773,15.3773,15.1721,15.2234,1101400.0
2012-10-18 13:00:00,17.8,17.82,17.56,17.78,1239400.0,15.2234,15.2405,15.0181,15.2063,1239400.0
2012-10-18 13:30:00,17.77,17.77,17.53,17.55,838500.0,15.1977,15.1977,14.9925,15.0096,838500.0
2012-10-18 14:00:00,17.55,17.59,17.34,17.48,1404800.0,15.0096,15.0438,14.83,14.9497,1404800.0
2012-10-18 14:30:00,17.47,17.6,17.41,17.58,688900.0,14.9411,15.0523,14.8898,15.0352,688900.0
2012-10-18 15:00:00,17.58,17.63,17.52,17.59,969200.0,15.0352,15.078,14.9839,15.0438,969200.0
2012-10-18 15:30:00,17.59,17.67,17.58,17.64,1425200.0,15.0438,15.1122,15.0352,15.0865,1425200.0
2012-10-19 09:30:00,17.59,17.6,17.26,17.49,1338300.0,15.0438,15.0523,14.7615,14.9583,1338300.0
2012-10-19 10:00:00,17.5,18.0,17.43,17.98,2103200.0,14.9668,15.3944,14.9069,15.3773,2103200.0
2012-10-19 10:30:00,17.98,18.0,17.85,17.88,1399900.0,15.3773,15.3944,15.2661,15.2918,1399900.0
2012-10-19 11:00:00,17.89,17.89,17.64,17.79,1288100.0,15.3003,15.3003,15.0865,15.2148,1288100.0
2012-10-19 11:30:00,17.79,17.92,17.75,17.77,689800.0,15.2148,15.326,15.1806,15.1977,689800.0
2012-10-19 12:00:00,17.77,17.77,17.57,17.59,615600.0,15.1977,15.1977,15.0267,15.0438,615600.0
2012-10-19 12:30:00,17.59,17.79,17.59,17.78,518200.0,15.0438,15.2148,15.0438,15.2063,518200.0
2012-10-19 13:00:00,17.78,17.9,17.73,17.9,843400.0,15.2063,15.3089,15.1635,15.3089,843400.0
2012-10-19 13:30:00,17.9,17.98,17.82,17.88,1390600.0,15.3089,15.3773,15.2405,15.2918,1390600.0
2012-10-19 14:00:00,17.88,17.89,17.71,17.75,706600.0,15.2918,15.3003,15.1464,15.1806,706600.0
2012-10-19 14:30:00,17.75,17.89,17.72,17.88,836800.0,15.1806,15.3003,15.155,15.2918,836800.0
2012-10-19 15:00:00,17.88,17.96,17.81,17.91,1126900.0,15.2918,15.3602,15.2319,15.3175,1126900.0
2012-10-19 15:30:00,17.9,17.95,17.86,17.9,2081000.0,15.3089,15.3517,15.2747,15.3089,2081000.0
2012-10-22 09:30:00,17.81,18.24,17.76,18.17,1976900.0,15.2319,15.5997,15.1892,15.5398,1976900.0
2012-10-22 10:00:00,18.17,18.3,18.09,18.1,1608200.0,15.5398,15.651,15.4714,15.4799,1608200.0
2012-10-22 10:30:00,18.1,18.13,17.92,17.92,849200.0,15.4799,15.5056,15.326,15.326,849200.0
2012-10-22 11:00:00,17.92,17.98,17.6,17.69,1320700.0,15.326,15.3773,15.0523,15.1293,1320700.0
2012-10-22 11:30:00,17.69,17.96,17.68,17.93,713300.0,15.1293,15.3602,15.1207,15.3346,713300.0
2012-10-22 12:00:00,17.93,17.96,17.84,17.88,463400.0,15.3346,15.3602,15.2576,15.2918,463400.0
2012-10-22 12:30:00,17.88,17.89,17.75,17.77,291700.0,15.2918,15.3003,15.1806,15.1977,291700.0
2012-10-22 13:00:00,17.76,17.8,17.71,17.74,436400.0,15.1892,15.2234,15.1464,15.1721,436400.0
2012-10-22 13:30:00,17.74,17.78,17.62,17.66,443800.0,15.1721,15.2063,15.0694,15.1036,443800.0
2012-10-22 14:00:00,17.65,17.82,17.65,17.73,543800.0,15.0951,15.2405,15.0951,15.1635,543800.0
2012-10-22 14:30:00,17.73,17.75,17.66,17.69,423900.0,15.1635,15.1806,15.1036,15.1293,423900.0
2012-10-22 15:00:00,17.69,17.73,17.61,17.68,534200.0,15.1293,15.1635,15.0609,15.1207,534200.0
2012-10-22 15:30:00,17.68,17.8,17.64,17.8,1006200.0,15.1207,15.2234,15.0865,15.2234,1006200.0
2012-10-23 09:30:00,17.43,17.52,17.07,17.39,1848000.0,14.9069,14.9839,14.599,14.8727,1848000.0
2012-10-23 10:00:00,17.38,17.5,17.26,17.31,1067600.0,14.8642,14.9668,14.7615,14.8043,1067600.0
2012-10-23 10:30:00,17.31,17.31,16.97,17.04,1486500.0,14.8043,14.8043,14.5135,14.5734,1486500.0
2012-10-23 11:00:00,17.04,17.22,17.03,17.17,1256000.0,14.5734,14.7273,14.5648,14.6846,1256000.0
2012-10-23 11:30:00,17.17,17.26,17.15,17.24,649300.0,14.6846,14.7615,14.6675,14.7444,649300.0
2012-10-23 12:00:00,17.25,17.34,17.22,17.27,735600.0,14.753,14.83,14.7273,14.7701,735600.0
2012-10-23 12:30:00,17.26,17.35,17.26,17.3,389100.0,14.7615,14.8385,14.7615,14.7958,389100.0
2012-10-23 13:00:00,17.31,17.4,17.29,17.33,853900.0,14.8043,14.8813,14.7872,14.8214,853900.0
2012-10-23 13:30:00,17.32,17.41,17.31,17.38,692900.0,14.8129,14.8898,14.8043,14.8642,692900.0
2012-10-23 14:00:00,17.39,17.48,17.32,17.37,507300.0,14.8727,14.9497,14.8129,14.8556,507300.0
2012-10-23 14:30:00,17.37,17.45,17.34,17.38,444800.0,14.8556,14.924,14.83,14.8642,444800.0
2012-10-23 15:00:00,17.38,17.46,17.35,17.36,763200.0,14.8642,14.9326,14.8385,14.8471,763200.0
2012-10-23 15:30:00,17.36,17.39,17.24,17.3,1523800.0,14.8471,14.8727,14.7444,14.7958,1523800.0
2012-10-24 09:30:00,17.38,17.55,17.37,17.41,1480600.0,14.8642,15.0096,14.8556,14.8898,1480600.0
2012-10-24 10:00:00,17.42,17.6,17.21,17.33,1273000.0,14.8984,15.0523,14.7188,14.8214,1273000.0
2012-10-24 10:30:00,17.33,17.6,17.32,17.54,670500.0,14.8214,15.0523,14.8129,15.001,670500.0
2012-10-24 11:00:00,17.55,17.6,17.44,17.5,557800.0,15.0096,15.0523,14.9155,14.9668,557800.0
2012-10-24 11:30:00,17.5,17.58,17.41,17.43,462400.0,14.9668,15.0352,14.8898,14.9069,462400.0
2012-10-24 12:00:00,17.43,17.6,17.38,17.4,671100.0,14.9069,15.0523,14.8642,14.8813,671100.0
2012-10-24 12:30:00,17.4,17.45,17.29,17.32,568400.0,14.8813,14.924,14.7872,14.8129,568400.0
2012-10-24 13:00:00,17.32,17.4,17.3,17.39,459500.0,14.8129,14.8813,14.7958,14.8727,459500.0
2012-10-24 13:30:00,17.39,17.59,17.38,17.57,413000.0,14.8727,15.0438,14.8642,15.0267,413000.0
2012-10-24 14:00:00,17.57,17.6,17.46,17.54,517300.0,15.0267,15.0523,14.9326,15.001,517300.0
2012-10-24 14:30:00,17.55,17.6,17.47,17.55,536900.0,15.0096,15.0523,14.9411,15.0096,536900.0
2012-10-24 15:00:00,17.56,17.57,17.42,17.48,650100.0,15.0181,15.0267,14.8984,14.9497,650100.0
2012-10-24 15:30:00,17.48,17.51,17.41,17.45,1254100.0,14.9497,14.9754,14.8898,14.924,1254100.0
2012-10-25 09:30:00,17.64,17.96,17.13,17.14,3309700.0,15.0865,15.3602,14.6504,14.6589,3309700.0
2012-10-25 10:00:00,17.14,17.14,16.5,16.79,4506400.0,14.6589,14.6589,14.1116,14.3596,4506400.0
2012-10-25 10:30:00,16.79,16.86,16.59,16.76,1942400.0,14.3596,14.4194,14.1885,14.3339,1942400.0
2012-10-25 11:00:00,16.76,16.97,16.68,16.84,1303800.0,14.3339,14.5135,14.2655,14.4023,1303800.0
2012-10-25 11:30:00,16.85,16.86,16.71,16.72,1254200.0,14.4109,14.4194,14.2912,14.2997,1254200.0
2012-10-25 12:00:00,16.72,16.74,16.55,16.63,884100.0,14.2997,14.3168,14.1543,14.2227,884100.0
2012-10-25 12:30:00,16.64,16.85,16.61,16.84,724600.0,14.2313,14.4109,14.2056,14.4023,724600.0
2012-10-25 13:00:00,16.84,16.96,16.78,16.94,727700.0,14.4023,14.505,14.351,14.4879,727700.0
2012-10-25 13:30:00,16.94,17.18,16.91,17.1,970100.0,14.4879,14.6931,14.4622,14.6247,970100.0
2012-10-25 14:00:00,17.1,17.11,16.9,16.93,706300.0,14.6247,14.6333,14.4537,14.4793,706300.0
2012-10-25 14:30:00,16.94,17.11,16.92,16.92,883700.0,14.4879,14.6333,14.4708,14.4708,883700.0
2012-10-25 15:00:00,16.92,16.97,16.85,16.88,1056100.0,14.4708,14.5135,14.4109,14.4366,1056100.0
2012-10-25 15:30:00,16.88,17.02,16.86,17.02,1845000.0,14.4366,14.5563,14.4194,14.5563,1845000.0
2012-10-26 09:30:00,17.1,17.28,16.96,16.97,1616400.0,14.6247,14.7786,14.505,14.5135,1616400.0
2012-10-26 10:00:00,16.96,17.13,16.84,16.91,1152700.0,14.505,14.6504,14.4023,14.4622,1152700.0
2012-10-26 10:30:00,16.91,17.06,16.74,16.78,1132500.0,14.4622,14.5905,14.3168,14.351,1132500.0
2012-10-26 11:00:00,16.78,16.91,16.55,16.9,1326400.0,14.351,14.4622,14.1543,14.4537,1326400.0
2012-10-26 11:30:00,16.9,16.92,16.76,16.76,763800.0,14.4537,14.4708,14.3339,14.3339,763800.0
2012-10-26 12:00:00,16.75,16.85,16.62,16.83,917700.0,14.3254,14.4109,14.2142,14.3938,917700.0
2012-10-26 12:30:00,16.83,16.9,16.72,16.84,416300.0,14.3938,14.4537,14.2997,14.4023,416300.0
2012-10-26 13:00:00,16.84,16.91,16.69,16.91,544200.0,14.4023,14.4622,14.2741,14.4622,544200.0
2012-10-26 13:30:00,16.92,17.08,16.9,17.06,639200.0,14.4708,14.6076,14.4537,14.5905,639200.0
2012-10-26 14:00:00,17.06,17.2,17.05,17.2,553100.0,14.5905,14.7102,14.5819,14.7102,553100.0
2012-10-26 14:30:00,17.2,17.33,17.16,17.21,1004800.0,14.7102,14.8214,14.676,14.7188,1004800.0
2012-10-26 15:00:00,17.21,17.38,17.2,17.38,1302400.0,14.7188,14.8642,14.7102,14.8642,1302400.0
2012-10-26 15:30:00,17.37,17.43,16.96,17.29,2227600.0,14.8556,14.9069,14.505,14.7872,2227600.0
2012-10-31 09:30:00,17.53,17.65,17.31,17.32,1025900.0,14.9925,15.0951,14.8043,14.8129,1025900.0
2012-10-31 10:00:00,17.31,17.39,17.12,17.35,1149000.0,14.8043,14.8727,14.6418,14.8385,1149000.0
2012-10-31 10:30:00,17.35,17.38,17.05,17.18,777700.0,14.8385,14.8642,14.5819,14.6931,777700.0
2012-10-31 11:00:00,17.17,17.26,17.06,17.21,613300.0,14.6846,14.7615,14.5905,14.7188,613300.0
2012-10-31 11:30:00,17.22,17.35,17.17,17.24,697900.0,14.7273,14.8385,14.6846,14.7444,697900.0
2012-10-31 12:00:00,17.23,17.33,17.14,17.29,600000.0,14.7359,14.8214,14.6589,14.7872,600000.0
2012-10-31 12:30:00,17.28,17.33,17.21,17.24,325700.0,14.7786,14.8214,14.7188,14.7444,325700.0
2012-10-31 13:00:00,17.23,17.24,17.18,17.23,252600.0,14.7359,14.7444,14.6931,14.7359,252600.0
2012-10-31 13:30:00,17.23,17.38,17.23,17.33,398300.0,14.7359,14.8642,14.7359,14.8214,398300.0
2012-10-31 14:00:00,17.33,17.47,17.33,17.4,491000.0,14.8214,14.9411,14.8214,14.8813,491000.0
2012-10-31 14:30:00,17.39,17.41,17.28,17.31,407000.0,14.8727,14.8898,14.7786,14.8043,407000.0
2012-10-31 15:00:00,17.31,17.4,17.28,17.31,632600.0,14.8043,14.8813,14.7786,14.8043,632600.0
2012-10-31 15:30:00,17.31,17.39,17.28,17.34,1315000.0,14.8043,14.8727,14.7786,14.83,1315000.0
2012-11-01 09:30:00,17.43,17.86,17.43,17.77,1203600.0,14.9069,15.2747,14.9069,15.1977,1203600.0
2012-11-01 10:00:00,17.76,17.9,17.75,17.82,1142600.0,15.1892,15.3089,15.1806,15.2405,1142600.0
2012-11-01 10:30:00,17.82,18.04,17.81,17.88,1394300.0,15.2405,15.4286,15.2319,15.2918,1394300.0
2012-11-01 11:00:00,17.88,17.9,17.74,17.83,786800.0,15.2918,15.3089,15.1721,15.249,786800.0
2012-11-01 11:30:00,17.83,17.86,17.79,17.8,581900.0,15.249,15.2747,15.2148,15.2234,581900.0
2012-11-01 12:00:00,17.81,17.91,17.79,17.9,427900.0,15.2319,15.3175,15.2148,15.3089,427900.0
2012-11-01 12:30:00,17.9,17.91,17.82,17.84,446800.0,15.3089,15.3175,15.2405,15.2576,446800.0
2012-11-01 13:00:00,17.83,17.84,17.76,17.78,464000.0,15.249,15.2576,15.1892,15.2063,464000.0
2012-11-01 13:30:00,17.78,17.88,17.77,17.78,762700.0,15.2063,15.2918,15.1977,15.2063,762700.0
2012-11-01 14:00:00,17.78,17.81,17.63,17.69,2125600.0,15.2063,15.2319,15.078,15.1293,2125600.0
2012-11-01 14:30:00,17.68,17.79,17.68,17.76,517400.0,15.1207,15.2148,15.1207,15.1892,517400.0
2012-11-01 15:00:00,17.77,17.77,17.69,17.71,691800.0,15.1977,15.1977,15.1293,15.1464,691800.0
2012-11-01 15:30:00,17.7,17.78,17.68,17.77,2082500.0,15.1379,15.2063,15.1207,15.1977,2082500.0
2012-11-02 09:30:00,17.97,18.1,17.67,17.82,1111100.0,15.3688,15.4799,15.1122,15.2405,1111100.0
2012-11-02 10:00:00,17.83,17.86,17.68,17.7,695900.0,15.249,15.2747,15.1207,15.1379,695900.0
2012-11-02 10:30:00,17.7,17.79,17.66,17.74,500900.0,15.1379,15.2148,15.1036,15.1721,500900.0
2012-11-02 11:00:00,17.74,17.85,17.73,17.83,489400.0,15.1721,15.2661,15.1635,15.249,489400.0
2012-11-02 11:30:00,17.82,17.87,17.76,17.85,346600.0,15.2405,15.2832,15.1892,15.2661,346600.0
2012-11-02 12:00:00,17.86,17.86,17.78,17.81,272800.0,15.2747,15.2747,15.2063,15.2319,272800.0
2012-11-02 12:30:00,17.82,17.82,17.73,17.74,357600.0,15.2405,15.2405,15.1635,15.1721,357600.0
2012-11-02 13:00:00,17.73,17.79,17.72,17.73,244000.0,15.1635,15.2148,15.155,15.1635,244000.0
2012-11-02 13:30:00,17.72,17.76,17.66,17.69,477800.0,15.155,15.1892,15.1036,15.1293,477800.0
2012-11-02 14:00:00,17.69,17.71,17.5,17.52,633300.0,15.1293,15.1464,14.9668,14.9839,633300.0
2012-11-02 14:30:00,17.51,17.53,17.38,17.48,860500.0,14.9754,14.9925,14.8642,14.9497,860500.0
2012-11-02 15:00:00,17.47,17.55,17.46,17.47,603400.0,14.9411,15.0096,14.9326,14.9411,603400.0
2012-11-02 15:30:00,17.47,17.48,17.35,17.37,1843800.0,14.9411,14.9497,14.8385,14.8556,1843800.0
2012-11-05 09:30:00,17.25,17.5,17.18,17.29,733800.0,14.753,14.9668,14.6931,14.7872,733800.0
2012-11-05 10:00:00,17.29,17.55,17.26,17.46,540200.0,14.7872,15.0096,14.7615,14.9326,540200.0
2012-11-05 10:30:00,17.47,17.76,17.45,17.62,581300.0,14.9411,15.1892,14.924,15.0694,581300.0
2012-11-05 11:00:00,17.62,17.68,17.59,17.63,209600.0,15.0694,15.1207,15.0438,15.078,209600.0
2012-11-05 11:30:00,17.63,17.7,17.56,17.7,247500.0,15.078,15.1379,15.0181,15.1379,247500.0
2012-11-05 12:00:00,17.7,17.8,17.66,17.73,353600.0,15.1379,15.2234,15.1036,15.1635,353600.0
2012-11-05 12:30:00,17.73,17.79,17.69,17.75,285300.0,15.1635,15.2148,15.1293,15.1806,285300.0
2012-11-05 13:00:00,17.75,17.86,17.75,17.83,345500.0,15.1806,15.2747,15.1806,15.249,345500.0
2012-11-05 13:30:00,17.83,17.92,17.8,17.91,422200.0,15.249,15.326,15.2234,15.3175,422200.0
2012-11-05 14:00:00,17.9,17.99,17.88,17.93,613400.0,15.3089,15.3859,15.2918,15.3346,613400.0
2012-11-05 14:30:00,17.93,17.95,17.82,17.84,481300.0,15.3346,15.3517,15.2405,15.2576,481300.0
2012-11-05 15:00:00,17.83,17.86,17.79,17.81,519500.0,15.249,15.2747,15.2148,15.2319,519500.0
2012-11-05 15:30:00,17.82,17.95,17.82,17.85,1668200.0,15.2405,15.3517,15.2405,15.2661,1668200.0
2012-11-06 09:30:00,17.92,18.27,17.92,18.14,1018800.0,15.326,15.6253,15.326,15.5142,1018800.0
2012-11-06 10:00:00,18.14,18.25,18.03,18.07,782500.0,15.5142,15.6082,15.4201,15.4543,782500.0
2012-11-06 10:30:00,18.06,18.08,17.74,17.84,1294700.0,15.4457,15.4628,15.1721,15.2576,1294700.0
2012-11-06 11:00:00,17.85,17.98,17.83,17.93,626500.0,15.2661,15.3773,15.249,15.3346,626500.0
2012-11-06 11:30:00,17.92,18.01,17.89,17.93,568600.0,15.326,15.403,15.3003,15.3346,568600.0
2012-11-06 12:00:00,17.94,18.09,17.91,18.08,989200.0,15.3431,15.4714,15.3175,15.4628,989200.0
2012-11-06 12:30:00,18.07,18.15,18.0,18.02,417700.0,15.4543,15.5227,15.3944,15.4115,417700.0
2012-11-06 13:00:00,18.03,18.07,17.94,18.04,480600.0,15.4201,15.4543,15.3431,15.4286,480600.0
2012-11-06 13:30:00,18.04,18.11,18.02,18.05,488500.0,15.4286,15.4885,15.4115,15.4372,488500.0
2012-11-06 14:00:00,18.05,18.1,18.0,18.08,549100.0,15.4372,15.4799,15.3944,15.4628,549100.0
2012-11-06 14:30:00,18.08,18.11,17.92,17.92,702700.0,15.4628,15.4885,15.326,15.326,702700.0
2012-11-06 15:00:00,17.94,17.97,17.84,17.96,1031000.0,15.3431,15.3688,15.2576,15.3602,1031000.0
2012-11-06 15:30:00,17.95,17.96,17.84,17.88,1416000.0,15.3517,15.3602,15.2576,15.2918,1416000.0
2012-11-07 09:30:00,17.66,18.18,17.55,18.02,1594500.0,15.1036,15.5484,15.0096,15.4115,1594500.0
2012-11-07 10:00:00,18.02,18.09,17.76,17.83,1142600.0,15.4115,15.4714,15.1892,15.249,1142600.0
2012-11-07 10:30:00,17.83,17.99,17.82,17.83,1076800.0,15.249,15.3859,15.2405,15.249,1076800.0
2012-11-07 11:00:00,17.84,17.87,17.4,17.44,1312600.0,15.2576,15.2832,14.8813,14.9155,1312600.0
2012-11-07 11:30:00,17.45,17.91,17.38,17.88,1025000.0,14.924,15.3175,14.8642,15.2918,1025000.0
2012-11-07 12:00:00,17.89,17.93,17.8,17.83,820000.0,15.3003,15.3346,15.2234,15.249,820000.0
2012-11-07 12:30:00,17.84,17.85,17.72,17.73,356300.0,15.2576,15.2661,15.155,15.1635,356300.0
2012-11-07 13:00:00,17.72,17.84,17.68,17.77,553100.0,15.155,15.2576,15.1207,15.1977,553100.0
2012-11-07 13:30:00,17.76,17.88,17.74,17.81,555900.0,15.1892,15.2918,15.1721,15.2319,555900.0
2012-11-07 14:00:00,17.81,17.89,17.8,17.85,425400.0,15.2319,15.3003,15.2234,15.2661,425400.0
2012-11-07 14:30:00,17.84,17.86,17.75,17.83,455600.0,15.2576,15.2747,15.1806,15.249,455600.0
2012-11-07 15:00:00,17.82,17.87,17.76,17.85,590700.0,15.2405,15.2832,15.1892,15.2661,590700.0
2012-11-07 15:30:00,17.84,17.9,17.76,17.77,1884300.0,15.2576,15.3089,15.1892,15.1977,1884300.0
2012-11-08 09:30:00,17.8,17.84,17.62,17.62,645400.0,15.2234,15.2576,15.0694,15.0694,645400.0
2012-11-08 10:00:00,17.62,17.7,17.37,17.43,908200.0,15.0694,15.1379,14.8556,14.9069,908200.0
2012-11-08 10:30:00,17.44,17.47,17.16,17.32,1128000.0,14.9155,14.9411,14.676,14.8129,1128000.0
2012-11-08 11:00:00,17.33,17.36,17.22,17.35,659200.0,14.8214,14.8471,14.7273,14.8385,659200.0
2012-11-08 11:30:00,17.35,17.41,17.26,17.3,314400.0,14.8385,14.8898,14.7615,14.7958,314400.0
2012-11-08 12:00:00,17.3,17.36,17.27,17.29,412100.0,14.7958,14.8471,14.7701,14.7872,412100.0
2012-11-08 12:30:00,17.3,17.3,17.16,17.22,408100.0,14.7958,14.7958,14.676,14.7273,408100.0
2012-11-08 13:00:00,17.22,17.23,17.05,17.11,470300.0,14.7273,14.7359,14.5819,14.6333,470300.0
2012-11-08 13:30:00,17.1,17.45,17.09,17.44,474300.0,14.6247,14.924,14.6162,14.9155,474300.0
2012-11-08 14:00:00,17.44,17.57,17.39,17.56,445500.0,14.9155,15.0267,14.8727,15.0181,445500.0
2012-11-08 14:30:00,17.56,17.6,17.45,17.51,403300.0,15.0181,15.0523,14.924,14.9754,403300.0
2012-11-08 15:00:00,17.51,17.53,17.43,17.52,665700.0,14.9754,14.9925,14.9069,14.9839,665700.0
2012-11-08 15:30:00,17.5,17.51,17.36,17.38,1338400.0,14.9668,14.9754,14.8471,14.8642,1338400.0
2012-11-09 09:30:00,17.25,17.29,16.34,16.45,2636900.0,14.753,14.7872,13.9747,14.0688,2636900.0
2012-11-09 10:00:00,16.45,16.75,16.3,16.45,1882100.0,14.0688,14.3254,13.9405,14.0688,1882100.0
2012-11-09 10:30:00,16.45,16.65,16.39,16.61,865600.0,14.0688,14.2398,14.0175,14.2056,865600.0
2012-11-09 11:00:00,16.61,16.99,16.61,16.97,1066000.0,14.2056,14.5306,14.2056,14.5135,1066000.0
2012-11-09 11:30:00,16.98,17.07,16.78,16.97,1368100.0,14.5221,14.599,14.351,14.5135,1368100.0
2012-11-09 12:00:00,16.98,17.4,16.97,17.25,1594000.0,14.5221,14.8813,14.5135,14.753,1594000.0
2012-11-09 12:30:00,17.25,17.25,16.98,17.1,937000.0,14.753,14.753,14.5221,14.6247,937000.0
2012-11-09 13:00:00,17.1,17.12,16.79,16.82,1157000.0,14.6247,14.6418,14.3596,14.3852,1157000.0
2012-11-09 13:30:00,16.82,16.88,16.71,16.88,1497100.0,14.3852,14.4366,14.2912,14.4366,1497100.0
2012-11-09 14:00:00,16.87,16.96,16.77,16.88,1081600.0,14.428,14.505,14.3425,14.4366,1081600.0
2012-11-09 14:30:00,16.89,16.94,16.84,16.89,785400.0,14.4451,14.4879,14.4023,14.4451,785400.0
2012-11-09 15:00:00,16.89,16.92,16.77,16.89,1123300.0,14.4451,14.4708,14.3425,14.4451,1123300.0
2012-11-09 15:30:00,16.89,16.9,16.75,16.78,2460900.0,14.4451,14.4537,14.3254,14.351,2460900.0
2012-11-12 09:30:00,16.86,17.23,16.85,17.22,1000300.0,14.4194,14.7359,14.4109,14.7273,1000300.0
2012-11-12 10:00:00,17.22,17.24,16.64,16.68,1445200.0,14.7273,14.7444,14.2313,14.2655,1445200.0
2012-11-12 10:30:00,16.68,16.83,16.48,16.59,1354700.0,14.2655,14.3938,14.0945,14.1885,1354700.0
2012-11-12 11:00:00,16.59,16.79,16.42,16.45,901800.0,14.1885,14.3596,14.0431,14.0688,901800.0
2012-11-12 11:30:00,16.46,16.52,16.35,16.44,763600.0,14.0773,14.1287,13.9833,14.0602,763600.0
2012-11-12 12:00:00,16.44,16.49,16.35,16.46,734000.0,14.0602,14.103,13.9833,14.0773,734000.0
2012-11-12 12:30:00,16.46,16.69,16.46,16.68,583100.0,14.0773,14.2741,14.0773,14.2655,583100.0
2012-11-12 13:00:00,16.69,16.71,16.53,16.53,488600.0,14.2741,14.2912,14.1372,14.1372,488600.0
2012-11-12 13:30:00,16.54,16.56,16.46,16.47,444500.0,14.1458,14.1629,14.0773,14.0859,444500.0
2012-11-12 14:00:00,16.47,16.5,16.44,16.45,495000.0,14.0859,14.1116,14.0602,14.0688,495000.0
2012-11-12 14:30:00,16.44,16.46,16.34,16.39,834000.0,14.0602,14.0773,13.9747,14.0175,834000.0
2012-11-12 15:00:00,16.39,16.45,16.22,16.28,1284900.0,14.0175,14.0688,13.8721,13.9234,1284900.0
2012-11-12 15:30:00,16.28,16.37,16.24,16.24,2210700.0,13.9234,14.0004,13.8892,13.8892,2210700.0
2012-11-13 09:30:00,16.05,16.59,15.82,16.57,2079300.0,13.7267,14.1885,13.53,14.1714,2079300.0
2012-11-13 10:00:00,16.54,16.67,16.34,16.49,1206200.0,14.1458,14.2569,13.9747,14.103,1206200.0
2012-11-13 10:30:00,16.49,16.61,16.3,16.5,677300.0,14.103,14.2056,13.9405,14.1116,677300.0
2012-11-13 11:00:00,16.52,16.54,16.44,16.46,807000.0,14.1287,14.1458,14.0602,14.0773,807000.0
2012-11-13 11:30:00,16.46,16.5,16.33,16.41,454000.0,14.0773,14.1116,13.9662,14.0346,454000.0
2012-11-13 12:00:00,16.41,16.49,16.37,16.47,354300.0,14.0346,14.103,14.0004,14.0859,354300.0
2012-11-13 12:30:00,16.47,16.55,16.37,16.46,474700.0,14.0859,14.1543,14.0004,14.0773,474700.0
2012-11-13 13:00:00,16.46,16.51,16.36,16.36,602400.0,14.0773,14.1201,13.9918,13.9918,602400.0
2012-11-13 13:30:00,16.36,16.43,16.33,16.41,727600.0,13.9918,14.0517,13.9662,14.0346,727600.0
2012-11-13 14:00:00,16.41,16.46,16.32,16.46,524800.0,14.0346,14.0773,13.9576,14.0773,524800.0
2012-11-13 14:30:00,16.45,16.49,16.3,16.34,775200.0,14.0688,14.103,13.9405,13.9747,775200.0
2012-11-13 15:00:00,16.33,16.36,16.13,16.17,1169500.0,13.9662,13.9918,13.7951,13.8293,1169500.0
2012-11-13 15:30:00,16.17,16.24,16.14,16.18,1557500.0,13.8293,13.8892,13.8037,13.8379,1557500.0
2012-11-14 09:30:00,16.28,16.38,15.91,15.95,1028600.0,13.9234,14.0089,13.607,13.6412,1028600.0
2012-11-14 10:00:00,15.95,16.08,15.79,15.8,1033500.0,13.6412,13.7524,13.5043,13.5129,1033500.0
2012-11-14 10:30:00,15.79,15.84,15.53,15.61,1486400.0,13.5043,13.5471,13.282,13.3504,1486400.0
2012-11-14 11:00:00,15.61,15.81,15.58,15.8,1202700.0,13.3504,13.5214,13.3247,13.5129,1202700.0
2012-11-14 11:30:00,15.79,15.81,15.64,15.79,1023600.0,13.5043,13.5214,13.376,13.5043,1023600.0
2012-11-14 12:00:00,15.78,15.84,15.7,15.79,415100.0,13.4958,13.5471,13.4274,13.5043,415100.0
2012-11-14 12:30:00,15.79,15.81,15.64,15.71,515700.0,13.5043,13.5214,13.376,13.4359,515700.0
2012-11-14 13:00:00,15.72,15.8,15.69,15.73,428100.0,13.4445,13.5129,13.4188,13.453,428100.0
2012-11-14 13:30:00,15.73,15.8,15.7,15.77,481400.0,13.453,13.5129,13.4274,13.4872,481400.0
2012-11-14 14:00:00,15.77,15.81,15.48,15.54,1127000.0,13.4872,13.5214,13.2392,13.2905,1127000.0
2012-11-14 14:30:00,15.54,15.61,15.45,15.47,827200.0,13.2905,13.3504,13.2135,13.2307,827200.0
2012-11-14 15:00:00,15.47,15.48,15.15,15.32,2209800.0,13.2307,13.2392,12.957,13.1024,2209800.0
2012-11-14 15:30:00,15.32,15.37,15.21,15.24,3439100.0,13.1024,13.1451,13.0083,13.0339,3439100.0
2012-11-15 09:30:00,15.23,15.42,14.83,14.9,2947700.0,13.0254,13.1879,12.6833,12.7432,2947700.0
2012-11-15 10:00:00,14.9,15.27,14.84,15.09,1596500.0,12.7432,13.0596,12.6918,12.9057,1596500.0
2012-11-15 10:30:00,15.09,15.17,14.85,14.87,1522700.0,12.9057,12.9741,12.7004,12.7175,1522700.0
2012-11-15 11:00:00,14.86,14.95,14.74,14.85,1508800.0,12.709,12.7859,12.6063,12.7004,1508800.0
2012-11-15 11:30:00,14.84,14.92,14.55,14.68,1710300.0,12.6918,12.7603,12.4438,12.555,1710300.0
2012-11-15 12:00:00,14.67,14.88,14.62,14.88,1047500.0,12.5465,12.7261,12.5037,12.7261,1047500.0
2012-11-15 12:30:00,14.88,15.0,14.82,14.99,1084400.0,12.7261,12.8287,12.6747,12.8201,1084400.0
2012-11-15 13:00:00,14.99,15.48,14.99,15.47,1016800.0,12.8201,13.2392,12.8201,13.2307,1016800.0
2012-11-15 13:30:00,15.48,15.93,15.45,15.81,2603900.0,13.2392,13.6241,13.2135,13.5214,2603900.0
2012-11-15 14:00:00,15.8,15.8,15.28,15.29,1349200.0,13.5129,13.5129,13.0682,13.0767,1349200.0
2012-11-15 14:30:00,15.28,15.38,15.21,15.21,1173800.0,13.0682,13.1537,13.0083,13.0083,1173800.0
2012-11-15 15:00:00,15.21,15.3,15.01,15.22,1400200.0,13.0083,13.0853,12.8372,13.0168,1400200.0
2012-11-15 15:30:00,15.22,15.34,15.15,15.25,1558100.0,13.0168,13.1195,12.957,13.0425,1558100.0
2012-11-16 09:30:00,15.23,15.57,15.14,15.33,1356700.0,13.0254,13.3162,12.9484,13.1109,1356700.0
2012-11-16 10:00:00,15.34,15.79,15.29,15.67,1770300.0,13.1195,13.5043,13.0767,13.4017,1770300.0
2012-11-16 10:30:00,15.67,15.76,15.51,15.53,1733900.0,13.4017,13.4787,13.2649,13.282,1733900.0
2012-11-16 11:00:00,15.53,15.61,15.45,15.47,684300.0,13.282,13.3504,13.2135,13.2307,684300.0
2012-11-16 11:30:00,15.47,15.81,15.39,15.79,1008900.0,13.2307,13.5214,13.1622,13.5043,1008900.0
2012-11-16 12:00:00,15.79,15.85,15.71,15.76,1397100.0,13.5043,13.5556,13.4359,13.4787,1397100.0
2012-11-16 12:30:00,15.76,15.96,15.76,15.85,1175600.0,13.4787,13.6497,13.4787,13.5556,1175600.0
2012-11-16 13:00:00,15.86,15.98,15.79,15.92,1133500.0,13.5642,13.6668,13.5043,13.6155,1133500.0
2012-11-16 13:30:00,15.93,15.93,15.74,15.81,626200.0,13.6241,13.6241,13.4616,13.5214,626200.0
2012-11-16 14:00:00,15.8,15.88,15.58,15.58,582300.0,13.5129,13.5813,13.3247,13.3247,582300.0
2012-11-16 14:30:00,15.59,15.66,15.48,15.62,736800.0,13.3333,13.3932,13.2392,13.3589,736800.0
2012-11-16 15:00:00,15.63,15.7,15.6,15.65,705100.0,13.3675,13.4274,13.3418,13.3846,705100.0
2012-11-16 15:30:00,15.65,15.75,15.64,15.68,2365400.0,13.3846,13.4701,13.376,13.4103,2365400.0
2012-11-19 09:30:00,15.99,16.48,15.96,16.3,2219900.0,13.6754,14.0945,13.6497,13.9405,2219900.0
2012-11-19 10:00:00,16.3,16.34,15.97,15.99,3121600.0,13.9405,13.9747,13.6583,13.6754,3121600.0
2012-11-19 10:30:00,15.99,16.11,15.86,15.89,1097000.0,13.6754,13.778,13.5642,13.5899,1097000.0
2012-11-19 11:00:00,15.9,16.06,15.85,16.03,1244300.0,13.5984,13.7352,13.5556,13.7096,1244300.0
2012-11-19 11:30:00,16.03,16.17,15.98,16.14,803600.0,13.7096,13.8293,13.6668,13.8037,803600.0
2012-11-19 12:00:00,16.14,16.21,15.98,16.04,643600.0,13.8037,13.8635,13.6668,13.7181,643600.0
2012-11-19 12:30:00,16.04,16.1,15.99,16.0,645600.0,13.7181,13.7695,13.6754,13.6839,645600.0
2012-11-19 13:00:00,16.0,16.0,15.86,15.91,765600.0,13.6839,13.6839,13.5642,13.607,765600.0
2012-11-19 13:30:00,15.91,15.97,15.86,15.89,418400.0,13.607,13.6583,13.5642,13.5899,418400.0
2012-11-19 14:00:00,15.9,15.95,15.81,15.81,539200.0,13.5984,13.6412,13.5214,13.5214,539200.0
2012-11-19 14:30:00,15.81,15.91,15.72,15.88,945600.0,13.5214,13.607,13.4445,13.5813,945600.0
2012-11-19 15:00:00,15.88,15.93,15.84,15.91,569400.0,13.5813,13.6241,13.5471,13.607,569400.0
2012-11-19 15:30:00,15.91,15.92,15.84,15.91,1134100.0,13.607,13.6155,13.5471,13.607,1134100.0
2012-11-20 09:30:00,16.2,16.71,16.2,16.44,2598000.0,13.855,14.2912,13.855,14.0602,2598000.0
2012-11-20 10:00:00,16.44,16.58,16.39,16.52,1608300.0,14.0602,14.18,14.0175,14.1287,1608300.0
2012-11-20 10:30:00,16.52,16.66,16.45,16.54,1568800.0,14.1287,14.2484,14.0688,14.1458,1568800.0
2012-11-20 11:00:00,16.55,16.61,16.5,16.59,713100.0,14.1543,14.2056,14.1116,14.1885,713100.0
2012-11-20 11:30:00,16.58,16.75,16.57,16.69,1027600.0,14.18,14.3254,14.1714,14.2741,1027600.0
2012-11-20 12:00:00,16.68,16.95,16.67,16.92,1179100.0,14.2655,14.4964,14.2569,14.4708,1179100.0
2012-11-20 12:30:00,16.92,16.95,16.66,16.79,1249000.0,14.4708,14.4964,14.2484,14.3596,1249000.0
2012-11-20 13:00:00,16.79,16.79,16.53,16.54,796000.0,14.3596,14.3596,14.1372,14.1458,796000.0
2012-11-20 13:30:00,16.54,16.78,16.52,16.76,734800.0,14.1458,14.351,14.1287,14.3339,734800.0
2012-11-20 14:00:00,16.76,16.8,16.68,16.77,929800.0,14.3339,14.3681,14.2655,14.3425,929800.0
2012-11-20 14:30:00,16.75,16.78,16.66,16.73,703000.0,14.3254,14.351,14.2484,14.3083,703000.0
2012-11-20 15:00:00,16.74,16.79,16.7,16.7,863300.0,14.3168,14.3596,14.2826,14.2826,863300.0
2012-11-20 15:30:00,16.71,16.75,16.64,16.74,1797400.0,14.2912,14.3254,14.2313,14.3168,1797400.0
2012-11-21 09:30:00,16.85,17.16,16.66,16.99,1404700.0,14.4109,14.676,14.2484,14.5306,1404700.0
2012-11-21 10:00:00,16.99,17.03,16.76,16.76,1095000.0,14.5306,14.5648,14.3339,14.3339,1095000.0
2012-11-21 10:30:00,16.77,16.91,16.7,16.78,843100.0,14.3425,14.4622,14.2826,14.351,843100.0
2012-11-21 11:00:00,16.78,16.87,16.68,16.71,799400.0,14.351,14.428,14.2655,14.2912,799400.0
2012-11-21 11:30:00,16.71,16.79,16.6,16.61,890900.0,14.2912,14.3596,14.1971,14.2056,890900.0
2012-11-21 12:00:00,16.6,16.69,16.52,16.69,619600.0,14.1971,14.2741,14.1287,14.2741,619600.0
2012-11-21 12:30:00,16.68,16.69,16.48,16.54,837400.0,14.2655,14.2741,14.0945,14.1458,837400.0
2012-11-21 13:00:00,16.54,16.62,16.5,16.61,555200.0,14.1458,14.2142,14.1116,14.2056,555200.0
2012-11-21 13:30:00,16.61,16.74,16.58,16.58,613500.0,14.2056,14.3168,14.18,14.18,613500.0
2012-11-21 14:00:00,16.58,16.73,16.58,16.71,412900.0,14.18,14.3083,14.18,14.2912,412900.0
2012-11-21 14:30:00,16.71,16.79,16.7,16.73,476000.0,14.2912,14.3596,14.2826,14.3083,476000.0
2012-11-21 15:00:00,16.74,16.84,16.73,16.83,610200.0,14.3168,14.4023,14.3083,14.3938,610200.0
2012-11-21 15:30:00,16.84,16.92,16.75,16.83,1674800.0,14.4023,14.4708,14.3254,14.3938,1674800.0
2012-11-23 09:30:00,16.94,17.15,16.66,16.8,604200.0,14.4879,14.6675,14.2484,14.3681,604200.0
2012-11-23 10:00:00,16.81,16.95,16.7,16.86,565300.0,14.3767,14.4964,14.2826,14.4194,565300.0
2012-11-23 10:30:00,16.87,16.91,16.76,16.82,906200.0,14.428,14.4622,14.3339,14.3852,906200.0
2012-11-23 11:00:00,16.83,16.98,16.81,16.93,327100.0,14.3938,14.5221,14.3767,14.4793,327100.0
2012-11-23 11:30:00,16.92,17.0,16.82,16.89,358500.0,14.4708,14.5392,14.3852,14.4451,358500.0
2012-11-23 12:00:00,16.88,16.97,16.88,16.94,648700.0,14.4366,14.5135,14.4366,14.4879,648700.0
2012-11-23 12:30:00,16.93,17.03,16.89,17.02,638000.0,14.4793,14.5648,14.4451,14.5563,638000.0
2012-11-26 09:30:00,16.95,17.14,16.85,17.08,932100.0,14.4964,14.6589,14.4109,14.6076,932100.0
2012-11-26 10:00:00,17.07,17.12,16.93,16.97,936600.0,14.599,14.6418,14.4793,14.5135,936600.0
2012-11-26 10:30:00,16.97,16.98,16.83,16.85,604300.0,14.5135,14.5221,14.3938,14.4109,604300.0
2012-11-26 11:00:00,16.85,16.89,16.71,16.85,1356900.0,14.4109,14.4451,14.2912,14.4109,1356900.0
2012-11-26 11:30:00,16.85,17.06,16.84,16.91,665800.0,14.4109,14.5905,14.4023,14.4622,665800.0
2012-11-26 12:00:00,16.92,17.05,16.85,16.99,425700.0,14.4708,14.5819,14.4109,14.5306,425700.0
2012-11-26 12:30:00,16.99,17.05,16.89,16.98,603000.0,14.5306,14.5819,14.4451,14.5221,603000.0
2012-11-26 13:00:00,16.98,17.02,16.9,16.96,567500.0,14.5221,14.5563,14.4537,14.505,567500.0
2012-11-26 13:30:00,16.97,17.08,16.93,17.0,417200.0,14.5135,14.6076,14.4793,14.5392,417200.0
2012-11-26 14:00:00,17.01,17.07,16.96,16.97,590100.0,14.5477,14.599,14.505,14.5135,590100.0
2012-11-26 14:30:00,16.97,17.07,16.95,17.0,401500.0,14.5135,14.599,14.4964,14.5392,401500.0
2012-11-26 15:00:00,16.99,17.01,16.91,16.96,668400.0,14.5306,14.5477,14.4622,14.505,668400.0
2012-11-26 15:30:00,16.96,17.08,16.94,17.06,2139000.0,14.505,14.6076,14.4879,14.5905,2139000.0
2012-11-27 09:30:00,17.07,17.34,16.89,17.29,1073100.0,14.599,14.83,14.4451,14.7872,1073100.0
2012-11-27 10:00:00,17.29,17.34,17.05,17.07,1133400.0,14.7872,14.83,14.5819,14.599,1133400.0
2012-11-27 10:30:00,17.07,17.23,17.04,17.12,1015800.0,14.599,14.7359,14.5734,14.6418,1015800.0
2012-11-27 11:00:00,17.13,17.19,17.07,17.12,645900.0,14.6504,14.7017,14.599,14.6418,645900.0
2012-11-27 11:30:00,17.11,17.23,17.08,17.17,594900.0,14.6333,14.7359,14.6076,14.6846,594900.0
2012-11-27 12:00:00,17.18,17.35,17.18,17.31,749500.0,14.6931,14.8385,14.6931,14.8043,749500.0
2012-11-27 12:30:00,17.32,17.38,17.29,17.37,430400.0,14.8129,14.8642,14.7872,14.8556,430400.0
2012-11-27 13:00:00,17.36,17.49,17.29,17.41,661500.0,14.8471,14.9583,14.7872,14.8898,661500.0
2012-11-27 13:30:00,17.41,17.42,17.28,17.28,777300.0,14.8898,14.8984,14.7786,14.7786,777300.0
2012-11-27 14:00:00,17.29,17.35,17.17,17.24,596300.0,14.7872,14.8385,14.6846,14.7444,596300.0
2012-11-27 14:30:00,17.25,17.26,17.11,17.19,643100.0,14.753,14.7615,14.6333,14.7017,643100.0
2012-11-27 15:00:00,17.19,17.21,17.04,17.13,1000600.0,14.7017,14.7188,14.5734,14.6504,1000600.0
2012-11-27 15:30:00,17.13,17.16,17.08,17.11,1526700.0,14.6504,14.676,14.6076,14.6333,1526700.0
2012-11-28 09:30:00,17.05,17.15,16.91,16.98,767700.0,14.5819,14.6675,14.4622,14.5221,767700.0
2012-11-28 10:00:00,16.96,16.98,16.33,16.66,2427000.0,14.505,14.5221,13.9662,14.2484,2427000.0
2012-11-28 10:30:00,16.65,16.9,16.64,16.72,1267900.0,14.2398,14.4537,14.2313,14.2997,1267900.0
2012-11-28 11:00:00,16.72,16.92,16.7,16.87,669100.0,14.2997,14.4708,14.2826,14.428,669100.0
2012-11-28 11:30:00,16.88,16.89,16.64,16.66,504200.0,14.4366,14.4451,14.2313,14.2484,504200.0
2012-11-28 12:00:00,16.65,16.8,16.64,16.73,643600.0,14.2398,14.3681,14.2313,14.3083,643600.0
2012-11-28 12:30:00,16.74,16.84,16.73,16.8,437300.0,14.3168,14.4023,14.3083,14.3681,437300.0
2012-11-28 13:00:00,16.8,16.85,16.75,16.85,349300.0,14.3681,14.4109,14.3254,14.4109,349300.0
2012-11-28 13:30:00,16.85,16.89,16.81,16.85,408400.0,14.4109,14.4451,14.3767,14.4109,408400.0
2012-11-28 14:00:00,16.86,16.91,16.82,16.86,471500.0,14.4194,14.4622,14.3852,14.4194,471500.0
2012-11-28 14:30:00,16.85,16.91,16.81,16.85,612900.0,14.4109,14.4622,14.3767,14.4109,612900.0
2012-11-28 15:00:00,16.84,16.95,16.84,16.94,818400.0,14.4023,14.4964,14.4023,14.4879,818400.0
2012-11-28 15:30:00,16.94,17.01,16.93,17.0,1441600.0,14.4879,14.5477,14.4793,14.5392,1441600.0
2012-11-29 09:30:00,17.08,17.4,17.08,17.36,967800.0,14.6076,14.8813,14.6076,14.8471,967800.0
2012-11-29 10:00:00,17.33,17.46,17.22,17.3,2292100.0,14.8214,14.9326,14.7273,14.7958,2292100.0
2012-11-29 10:30:00,17.3,17.37,17.2,17.29,911700.0,14.7958,14.8556,14.7102,14.7872,911700.0
2012-11-29 11:00:00,17.29,17.37,17.2,17.24,793000.0,14.7872,14.8556,14.7102,14.7444,793000.0
2012-11-29 11:30:00,17.25,17.25,16.96,17.07,1373000.0,14.753,14.753,14.505,14.599,1373000.0
2012-11-29 12:00:00,17.08,17.33,17.05,17.28,790900.0,14.6076,14.8214,14.5819,14.7786,790900.0
2012-11-29 12:30:00,17.28,17.33,17.21,17.28,516300.0,14.7786,14.8214,14.7188,14.7786,516300.0
2012-11-29 13:00:00,17.28,17.3,17.12,17.21,546400.0,14.7786,14.7958,14.6418,14.7188,546400.0
2012-11-29 13:30:00,17.21,17.24,17.1,17.22,471500.0,14.7188,14.7444,14.6247,14.7273,471500.0
2012-11-29 14:00:00,17.22,17.23,17.12,17.13,409400.0,14.7273,14.7359,14.6418,14.6504,409400.0
2012-11-29 14:30:00,17.12,17.16,17.07,17.1,527400.0,14.6418,14.676,14.599,14.6247,527400.0
2012-11-29 15:00:00,17.1,17.12,16.98,17.04,904100.0,14.6247,14.6418,14.5221,14.5734,904100.0
2012-11-29 15:30:00,17.04,17.15,17.0,17.12,1644900.0,14.5734,14.6675,14.5392,14.6418,1644900.0
2012-11-30 09:30:00,17.06,17.13,16.56,16.67,1682000.0,14.5905,14.6504,14.1629,14.2569,1682000.0
2012-11-30 10:00:00,16.67,16.67,16.41,16.63,2009500.0,14.2569,14.2569,14.0346,14.2227,2009500.0
2012-11-30 10:30:00,16.62,16.82,16.61,16.7,1155600.0,14.2142,14.3852,14.2056,14.2826,1155600.0
2012-11-30 11:00:00,16.7,16.74,16.65,16.72,558300.0,14.2826,14.3168,14.2398,14.2997,558300.0
2012-11-30 11:30:00,16.72,16.8,16.7,16.74,435700.0,14.2997,14.3681,14.2826,14.3168,435700.0
2012-11-30 12:00:00,16.74,16.75,16.63,16.72,468800.0,14.3168,14.3254,14.2227,14.2997,468800.0
2012-11-30 12:30:00,16.72,16.82,16.68,16.71,634400.0,14.2997,14.3852,14.2655,14.2912,634400.0
2012-11-30 13:00:00,16.71,16.73,16.57,16.69,446300.0,14.2912,14.3083,14.1714,14.2741,446300.0
2012-11-30 13:30:00,16.68,16.78,16.67,16.76,351800.0,14.2655,14.351,14.2569,14.3339,351800.0
2012-11-30 14:00:00,16.77,16.83,16.7,16.71,891600.0,14.3425,14.3938,14.2826,14.2912,891600.0
2012-11-30 14:30:00,16.72,16.73,16.62,16.63,708400.0,14.2997,14.3083,14.2142,14.2227,708400.0
2012-11-30 15:00:00,16.64,16.8,16.62,16.77,868600.0,14.2313,14.3681,14.2142,14.3425,868600.0
2012-11-30 15:30:00,16.77,16.85,16.75,16.82,3175800.0,14.3425,14.4109,14.3254,14.3852,3175800.0
2012-12-03 09:30:00,16.96,17.0,16.8,16.83,691800.0,14.505,14.5392,14.3681,14.3938,691800.0
2012-12-03 10:00:00,16.82,16.92,16.73,16.87,710300.0,14.3852,14.4708,14.3083,14.428,710300.0
2012-12-03 10:30:00,16.88,16.99,16.84,16.91,795500.0,14.4366,14.5306,14.4023,14.4622,795500.0
2012-12-03 11:00:00,16.93,16.98,16.91,16.93,658700.0,14.4793,14.5221,14.4622,14.4793,658700.0
2012-12-03 11:30:00,16.94,17.0,16.9,16.98,503800.0,14.4879,14.5392,14.4537,14.5221,503800.0
2012-12-03 12:00:00,16.99,17.14,16.97,17.12,763100.0,14.5306,14.6589,14.5135,14.6418,763100.0
2012-12-03 12:30:00,17.11,17.18,17.09,17.12,484300.0,14.6333,14.6931,14.6162,14.6418,484300.0
2012-12-03 13:00:00,17.12,17.14,17.04,17.07,251000.0,14.6418,14.6589,14.5734,14.599,251000.0
2012-12-03 13:30:00,17.06,17.07,17.0,17.05,306900.0,14.5905,14.599,14.5392,14.5819,306900.0
2012-12-03 14:00:00,17.05,17.11,17.04,17.08,470800.0,14.5819,14.6333,14.5734,14.6076,470800.0
2012-12-03 14:30:00,17.09,17.09,17.01,17.04,376600.0,14.6162,14.6162,14.5477,14.5734,376600.0
2012-12-03 15:00:00,17.03,17.1,16.97,17.0,747200.0,14.5648,14.6247,14.5135,14.5392,747200.0
2012-12-03 15:30:00,17.0,17.03,16.94,16.95,1035800.0,14.5392,14.5648,14.4879,14.4964,1035800.0
2012-12-04 09:30:00,17.24,17.37,17.11,17.12,1065900.0,14.7444,14.8556,14.6333,14.6418,1065900.0
2012-12-04 10:00:00,17.13,17.29,17.05,17.08,1009700.0,14.6504,14.7872,14.5819,14.6076,1009700.0
2012-12-04 10:30:00,17.08,17.16,16.9,17.04,1302900.0,14.6076,14.676,14.4537,14.5734,1302900.0
2012-12-04 11:00:00,17.03,17.05,16.9,16.93,771100.0,14.5648,14.5819,14.4537,14.4793,771100.0
2012-12-04 11:30:00,16.93,17.01,16.8,16.91,773600.0,14.4793,14.5477,14.3681,14.4622,773600.0
2012-12-04 12:00:00,16.91,16.91,16.76,16.85,664100.0,14.4622,14.4622,14.3339,14.4109,664100.0
2012-12-04 12:30:00,16.86,16.95,16.84,16.91,527900.0,14.4194,14.4964,14.4023,14.4622,527900.0
2012-12-04 13:00:00,16.9,17.04,16.85,17.0,444400.0,14.4537,14.5734,14.4109,14.5392,444400.0
2012-12-04 13:30:00,17.01,17.2,17.0,17.14,816300.0,14.5477,14.7102,14.5392,14.6589,816300.0
2012-12-04 14:00:00,17.15,17.18,17.06,17.06,725000.0,14.6675,14.6931,14.5905,14.5905,725000.0
2012-12-04 14:30:00,17.07,17.09,17.01,17.06,412800.0,14.599,14.6162,14.5477,14.5905,412800.0
2012-12-04 15:00:00,17.06,17.14,17.05,17.12,585200.0,14.5905,14.6589,14.5819,14.6418,585200.0
2012-12-04 15:30:00,17.12,17.15,17.05,17.07,1085500.0,14.6418,14.6675,14.5819,14.599,1085500.0
2012-12-05 09:30:00,17.11,17.2,16.57,16.66,1011200.0,14.6333,14.7102,14.1714,14.2484,1011200.0
2012-12-05 10:00:00,16.67,16.76,16.55,16.55,979000.0,14.2569,14.3339,14.1543,14.1543,979000.0
2012-12-05 10:30:00,16.55,16.58,16.33,16.4,1215500.0,14.1543,14.18,13.9662,14.026,1215500.0
2012-12-05 11:00:00,16.41,16.63,16.36,16.59,932600.0,14.0346,14.2227,13.9918,14.1885,932600.0
2012-12-05 11:30:00,16.59,16.69,16.56,16.63,528300.0,14.1885,14.2741,14.1629,14.2227,528300.0
2012-12-05 12:00:00,16.64,16.74,16.56,16.56,458000.0,14.2313,14.3168,14.1629,14.1629,458000.0
2012-12-05 12:30:00,16.56,16.68,16.54,16.54,465200.0,14.1629,14.2655,14.1458,14.1458,465200.0
2012-12-05 13:00:00,16.55,16.58,16.52,16.54,537100.0,14.1543,14.18,14.1287,14.1458,537100.0
2012-12-05 13:30:00,16.55,16.58,16.5,16.52,505300.0,14.1543,14.18,14.1116,14.1287,505300.0
2012-12-05 14:00:00,16.52,16.54,16.33,16.35,934400.0,14.1287,14.1458,13.9662,13.9833,934400.0
2012-12-05 14:30:00,16.35,16.41,16.17,16.18,971100.0,13.9833,14.0346,13.8293,13.8379,971100.0
2012-12-05 15:00:00,16.19,16.32,16.17,16.3,1324000.0,13.8464,13.9576,13.8293,13.9405,1324000.0
2012-12-05 15:30:00,16.3,16.3,16.15,16.19,2341800.0,13.9405,13.9405,13.8122,13.8464,2341800.0
2012-12-06 09:30:00,16.15,16.23,15.81,15.98,1180200.0,13.8122,13.8806,13.5214,13.6668,1180200.0
2012-12-06 10:00:00,15.99,16.02,15.81,15.91,1140900.0,13.6754,13.701,13.5214,13.607,1140900.0
2012-12-06 10:30:00,15.91,16.08,15.89,16.04,914200.0,13.607,13.7524,13.5899,13.7181,914200.0
2012-12-06 11:00:00,16.04,16.36,16.04,16.31,1369700.0,13.7181,13.9918,13.7181,13.9491,1369700.0
2012-12-06 11:30:00,16.3,16.42,16.26,16.35,673700.0,13.9405,14.0431,13.9063,13.9833,673700.0
2012-12-06 12:00:00,16.34,16.38,16.2,16.2,311400.0,13.9747,14.0089,13.855,13.855,311400.0
2012-12-06 12:30:00,16.21,16.29,16.17,16.27,526400.0,13.8635,13.932,13.8293,13.9149,526400.0
2012-12-06 13:00:00,16.26,16.29,16.19,16.19,228000.0,13.9063,13.932,13.8464,13.8464,228000.0
2012-12-06 13:30:00,16.19,16.3,16.18,16.27,279700.0,13.8464,13.9405,13.8379,13.9149,279700.0
2012-12-06 14:00:00,16.27,16.29,16.23,16.28,188900.0,13.9149,13.932,13.8806,13.9234,188900.0
2012-12-06 14:30:00,16.28,16.28,16.16,16.23,527400.0,13.9234,13.9234,13.8208,13.8806,527400.0
2012-12-06 15:00:00,16.22,16.26,16.2,16.23,341100.0,13.8721,13.9063,13.855,13.8806,341100.0
2012-12-06 15:30:00,16.23,16.28,16.22,16.27,1098300.0,13.8806,13.9234,13.8721,13.9149,1098300.0
2012-12-07 09:30:00,16.36,16.54,16.21,16.36,740500.0,13.9918,14.1458,13.8635,13.9918,740500.0
2012-12-07 10:00:00,16.36,16.64,16.35,16.5,1601800.0,13.9918,14.2313,13.9833,14.1116,1601800.0
2012-12-07 10:30:00,16.5,16.5,16.37,16.43,593900.0,14.1116,14.1116,14.0004,14.0517,593900.0
2012-12-07 11:00:00,16.43,16.48,16.31,16.34,559300.0,14.0517,14.0945,13.9491,13.9747,559300.0
2012-12-07 11:30:00,16.33,16.41,16.12,16.13,512300.0,13.9662,14.0346,13.7866,13.7951,512300.0
2012-12-07 12:00:00,16.13,16.27,16.12,16.19,428600.0,13.7951,13.9149,13.7866,13.8464,428600.0
2012-12-07 12:30:00,16.2,16.38,16.17,16.36,279400.0,13.855,14.0089,13.8293,13.9918,279400.0
2012-12-07 13:00:00,16.36,16.51,16.36,16.5,342900.0,13.9918,14.1201,13.9918,14.1116,342900.0
2012-12-07 13:30:00,16.5,16.52,16.45,16.47,262800.0,14.1116,14.1287,14.0688,14.0859,262800.0
2012-12-07 14:00:00,16.47,16.48,16.41,16.45,269900.0,14.0859,14.0945,14.0346,14.0688,269900.0
2012-12-07 14:30:00,16.45,16.47,16.4,16.4,228900.0,14.0688,14.0859,14.026,14.026,228900.0
2012-12-07 15:00:00,16.4,16.46,16.36,16.41,415400.0,14.026,14.0773,13.9918,14.0346,415400.0
2012-12-07 15:30:00,16.42,16.47,16.4,16.45,787500.0,14.0431,14.0859,14.026,14.0688,787500.0
2012-12-10 09:30:00,16.47,16.5,16.34,16.44,505700.0,14.0859,14.1116,13.9747,14.0602,505700.0
2012-12-10 10:00:00,16.44,16.45,16.28,16.44,917400.0,14.0602,14.0688,13.9234,14.0602,917400.0
2012-12-10 10:30:00,16.44,16.67,16.43,16.67,526200.0,14.0602,14.2569,14.0517,14.2569,526200.0
2012-12-10 11:00:00,16.67,16.7,16.47,16.49,377000.0,14.2569,14.2826,14.0859,14.103,377000.0
2012-12-10 11:30:00,16.49,16.52,16.43,16.46,300200.0,14.103,14.1287,14.0517,14.0773,300200.0
2012-12-10 12:00:00,16.46,16.48,16.41,16.44,170700.0,14.0773,14.0945,14.0346,14.0602,170700.0
2012-12-10 12:30:00,16.43,16.43,16.35,16.37,172800.0,14.0517,14.0517,13.9833,14.0004,172800.0
2012-12-10 13:00:00,16.36,16.37,16.32,16.35,131200.0,13.9918,14.0004,13.9576,13.9833,131200.0
2012-12-10 13:30:00,16.35,16.41,16.32,16.38,243700.0,13.9833,14.0346,13.9576,14.0089,243700.0
2012-12-10 14:00:00,16.38,16.42,16.36,16.39,174800.0,14.0089,14.0431,13.9918,14.0175,174800.0
2012-12-10 14:30:00,16.39,16.41,16.32,16.4,250600.0,14.0175,14.0346,13.9576,14.026,250600.0
2012-12-10 15:00:00,16.39,16.45,16.37,16.44,355300.0,14.0175,14.0688,14.0004,14.0602,355300.0
2012-12-10 15:30:00,16.45,16.49,16.39,16.41,699300.0,14.0688,14.103,14.0175,14.0346,699300.0
2012-12-11 09:30:00,16.5,16.66,16.43,16.58,668400.0,14.1116,14.2484,14.0517,14.18,668400.0
2012-12-11 10:00:00,16.58,16.62,16.35,16.42,554500.0,14.18,14.2142,13.9833,14.0431,554500.0
2012-12-11 10:30:00,16.43,16.49,16.34,16.44,427600.0,14.0517,14.103,13.9747,14.0602,427600.0
2012-12-11 11:00:00,16.44,16.45,16.35,16.42,589600.0,14.0602,14.0688,13.9833,14.0431,589600.0
2012-12-11 11:30:00,16.41,16.51,16.39,16.47,316700.0,14.0346,14.1201,14.0175,14.0859,316700.0
2012-12-11 12:00:00,16.48,16.52,16.41,16.49,359700.0,14.0945,14.1287,14.0346,14.103,359700.0
2012-12-11 12:30:00,16.49,16.5,16.44,16.47,193100.0,14.103,14.1116,14.0602,14.0859,193100.0
2012-12-11 13:00:00,16.47,16.52,16.44,16.5,236700.0,14.0859,14.1287,14.0602,14.1116,236700.0
2012-12-11 13:30:00,16.51,16.59,16.5,16.56,288800.0,14.1201,14.1885,14.1116,14.1629,288800.0
2012-12-11 14:00:00,16.55,16.57,16.52,16.54,216800.0,14.1543,14.1714,14.1287,14.1458,216800.0
2012-12-11 14:30:00,16.54,16.55,16.36,16.42,626200.0,14.1458,14.1543,13.9918,14.0431,626200.0
2012-12-11 15:00:00,16.42,16.45,16.38,16.45,356800.0,14.0431,14.0688,14.0089,14.0688,356800.0
2012-12-11 15:30:00,16.45,16.49,16.43,16.48,520000.0,14.0688,14.103,14.0517,14.0945,520000.0
2012-12-12 09:30:00,16.55,16.64,16.46,16.62,446200.0,14.1543,14.2313,14.0773,14.2142,446200.0
2012-12-12 10:00:00,16.62,16.9,16.56,16.89,1141200.0,14.2142,14.4537,14.1629,14.4451,1141200.0
2012-12-12 10:30:00,16.89,16.96,16.84,16.92,997100.0,14.4451,14.505,14.4023,14.4708,997100.0
2012-12-12 11:00:00,16.92,16.96,16.85,16.92,660000.0,14.4708,14.505,14.4109,14.4708,660000.0
2012-12-12 11:30:00,16.92,17.03,16.89,16.91,781000.0,14.4708,14.5648,14.4451,14.4622,781000.0
2012-12-12 12:00:00,16.91,16.96,16.9,16.94,344200.0,14.4622,14.505,14.4537,14.4879,344200.0
2012-12-12 12:30:00,16.94,17.24,16.85,17.18,1458900.0,14.4879,14.7444,14.4109,14.6931,1458900.0
2012-12-12 13:00:00,17.19,17.2,17.08,17.14,784700.0,14.7017,14.7102,14.6076,14.6589,784700.0
2012-12-12 13:30:00,17.15,17.26,17.14,17.26,650600.0,14.6675,14.7615,14.6589,14.7615,650600.0
2012-12-12 14:00:00,17.26,17.34,17.25,17.29,683200.0,14.7615,14.83,14.753,14.7872,683200.0
2012-12-12 14:30:00,17.29,17.32,17.23,17.25,522100.0,14.7872,14.8129,14.7359,14.753,522100.0
2012-12-12 15:00:00,17.25,17.25,17.09,17.1,835800.0,14.753,14.753,14.6162,14.6247,835800.0
2012-12-12 15:30:00,17.1,17.12,16.99,17.11,1678000.0,14.6247,14.6418,14.5306,14.6333,1678000.0
2012-12-13 09:30:00,17.08,17.35,16.97,17.3,779000.0,14.6076,14.8385,14.5135,14.7958,779000.0
2012-12-13 10:00:00,17.3,17.5,17.3,17.44,887200.0,14.7958,14.9668,14.7958,14.9155,887200.0
2012-12-13 10:30:00,17.44,17.47,17.34,17.41,520400.0,14.9155,14.9411,14.83,14.8898,520400.0
2012-12-13 11:00:00,17.41,17.45,17.3,17.37,564700.0,14.8898,14.924,14.7958,14.8556,564700.0
2012-12-13 11:30:00,17.37,17.42,17.31,17.36,484500.0,14.8556,14.8984,14.8043,14.8471,484500.0
2012-12-13 12:00:00,17.36,17.36,17.2,17.2,409000.0,14.8471,14.8471,14.7102,14.7102,409000.0
2012-12-13 12:30:00,17.2,17.24,17.14,17.15,472600.0,14.7102,14.7444,14.6589,14.6675,472600.0
2012-12-13 13:00:00,17.16,17.16,17.04,17.15,526000.0,14.676,14.676,14.5734,14.6675,526000.0
2012-12-13 13:30:00,17.14,17.19,17.1,17.12,348500.0,14.6589,14.7017,14.6247,14.6418,348500.0
2012-12-13 14:00:00,17.12,17.13,17.03,17.07,515800.0,14.6418,14.6504,14.5648,14.599,515800.0
2012-12-13 14:30:00,17.07,17.09,17.01,17.07,482000.0,14.599,14.6162,14.5477,14.599,482000.0
2012-12-13 15:00:00,17.07,17.13,17.05,17.13,365900.0,14.599,14.6504,14.5819,14.6504,365900.0
2012-12-13 15:30:00,17.13,17.25,17.12,17.17,1228700.0,14.6504,14.753,14.6418,14.6846,1228700.0
2012-12-14 09:30:00,17.11,17.18,17.01,17.03,443100.0,14.6333,14.6931,14.5477,14.5648,443100.0
2012-12-14 10:00:00,17.03,17.15,17.02,17.1,432600.0,14.5648,14.6675,14.5563,14.6247,432600.0
2012-12-14 10:30:00,17.11,17.19,17.05,17.11,417500.0,14.6333,14.7017,14.5819,14.6333,417500.0
2012-12-14 11:00:00,17.11,17.16,16.97,17.0,474000.0,14.6333,14.676,14.5135,14.5392,474000.0
2012-12-14 11:30:00,16.99,17.1,16.98,17.1,281500.0,14.5306,14.6247,14.5221,14.6247,281500.0
2012-12-14 12:00:00,17.1,17.14,17.06,17.12,267900.0,14.6247,14.6589,14.5905,14.6418,267900.0
2012-12-14 12:30:00,17.11,17.17,17.09,17.12,249300.0,14.6333,14.6846,14.6162,14.6418,249300.0
2012-12-14 13:00:00,17.11,17.12,17.08,17.09,124800.0,14.6333,14.6418,14.6076,14.6162,124800.0
2012-12-14 13:30:00,17.08,17.19,17.06,17.18,203500.0,14.6076,14.7017,14.5905,14.6931,203500.0
2012-12-14 14:00:00,17.18,17.27,17.18,17.22,347600.0,14.6931,14.7701,14.6931,14.7273,347600.0
2012-12-14 14:30:00,17.22,17.23,17.13,17.14,282700.0,14.7273,14.7359,14.6504,14.6589,282700.0
2012-12-14 15:00:00,17.14,17.18,17.08,17.17,355900.0,14.6589,14.6931,14.6076,14.6846,355900.0
2012-12-14 15:30:00,17.16,17.22,17.11,17.14,845800.0,14.676,14.7273,14.6333,14.6589,845800.0
2012-12-17 09:30:00,17.17,17.49,17.17,17.45,575100.0,14.6846,14.9583,14.6846,14.924,575100.0
2012-12-17 10:00:00,17.45,17.64,17.44,17.54,956200.0,14.924,15.0865,14.9155,15.001,956200.0
2012-12-17 10:30:00,17.54,17.57,17.44,17.51,720700.0,15.001,15.0267,14.9155,14.9754,720700.0
2012-12-17 11:00:00,17.5,18.09,17.49,17.95,2137600.0,14.9668,15.4714,14.9583,15.3517,2137600.0
2012-12-17 11:30:00,17.95,18.1,17.92,17.95,1087900.0,15.3517,15.4799,15.326,15.3517,1087900.0
2012-12-17 12:00:00,17.95,18.03,17.92,17.99,866200.0,15.3517,15.4201,15.326,15.3859,866200.0
2012-12-17 12:30:00,17.98,18.03,17.93,17.97,632800.0,15.3773,15.4201,15.3346,15.3688,632800.0
2012-12-17 13:00:00,17.97,18.02,17.95,17.97,734700.0,15.3688,15.4115,15.3517,15.3688,734700.0
2012-12-17 13:30:00,17.97,17.97,17.85,17.9,732900.0,15.3688,15.3688,15.2661,15.3089,732900.0
2012-12-17 14:00:00,17.91,17.95,17.79,17.82,601100.0,15.3175,15.3517,15.2148,15.2405,601100.0
2012-12-17 14:30:00,17.81,17.86,17.8,17.85,742600.0,15.2319,15.2747,15.2234,15.2661,742600.0
2012-12-17 15:00:00,17.85,17.9,17.82,17.87,900200.0,15.2661,15.3089,15.2405,15.2832,900200.0
2012-12-17 15:30:00,17.87,18.04,17.86,18.03,2087700.0,15.2832,15.4286,15.2747,15.4201,2087700.0
2012-12-18 09:30:00,18.12,18.62,18.11,18.29,2212900.0,15.4971,15.9247,15.4885,15.6424,2212900.0
2012-12-18 10:00:00,18.29,18.46,18.28,18.37,1177300.0,15.6424,15.7878,15.6339,15.7109,1177300.0
2012-12-18 10:30:00,18.37,18.51,18.35,18.46,1067000.0,15.7109,15.8306,15.6938,15.7878,1067000.0
2012-12-18 11:00:00,18.46,18.51,18.39,18.47,805200.0,15.7878,15.8306,15.728,15.7964,805200.0
2012-12-18 11:30:00,18.47,18.5,18.42,18.44,487600.0,15.7964,15.822,15.7536,15.7707,487600.0
2012-12-18 12:00:00,18.44,18.47,18.4,18.43,608200.0,15.7707,15.7964,15.7365,15.7622,608200.0
2012-12-18 12:30:00,18.42,18.62,18.41,18.62,679800.0,15.7536,15.9247,15.7451,15.9247,679800.0
2012-12-18 13:00:00,18.62,18.66,18.57,18.59,658500.0,15.9247,15.9589,15.8819,15.899,658500.0
2012-12-18 13:30:00,18.59,18.67,18.54,18.6,509200.0,15.899,15.9674,15.8563,15.9076,509200.0
2012-12-18 14:00:00,18.59,18.71,18.58,18.65,637000.0,15.899,16.0016,15.8905,15.9503,637000.0
2012-12-18 14:30:00,18.65,18.66,18.53,18.55,685300.0,15.9503,15.9589,15.8477,15.8648,685300.0
2012-12-18 15:00:00,18.55,18.6,18.52,18.54,879100.0,15.8648,15.9076,15.8392,15.8563,879100.0
2012-12-18 15:30:00,18.53,18.62,18.52,18.61,1564500.0,15.8477,15.9247,15.8392,15.9161,1564500.0
2012-12-19 09:30:00,18.73,18.77,18.15,18.25,1696400.0,16.0188,16.053,15.5227,15.6082,1696400.0
2012-12-19 10:00:00,18.25,18.31,18.13,18.27,1038000.0,15.6082,15.6596,15.5056,15.6253,1038000.0
2012-12-19 10:30:00,18.28,18.49,18.23,18.44,867100.0,15.6339,15.8135,15.5911,15.7707,867100.0
2012-12-19 11:00:00,18.44,18.7,18.42,18.53,998900.0,15.7707,15.9931,15.7536,15.8477,998900.0
2012-12-19 11:30:00,18.53,18.66,18.52,18.64,308000.0,15.8477,15.9589,15.8392,15.9418,308000.0
2012-12-19 12:00:00,18.64,18.72,18.59,18.68,463200.0,15.9418,16.0102,15.899,15.976,463200.0
2012-12-19 12:30:00,18.69,18.86,18.64,18.71,839300.0,15.9845,16.1299,15.9418,16.0016,839300.0
2012-12-19 13:00:00,18.71,18.78,18.62,18.62,457300.0,16.0016,16.0615,15.9247,15.9247,457300.0
2012-12-19 13:30:00,18.61,18.67,18.56,18.66,328100.0,15.9161,15.9674,15.8734,15.9589,328100.0
2012-12-19 14:00:00,18.66,18.66,18.53,18.59,545900.0,15.9589,15.9589,15.8477,15.899,545900.0
2012-12-19 14:30:00,18.59,18.64,18.46,18.51,520800.0,15.899,15.9418,15.7878,15.8306,520800.0
2012-12-19 15:00:00,18.51,18.55,18.46,18.53,410100.0,15.8306,15.8648,15.7878,15.8477,410100.0
2012-12-19 15:30:00,18.53,18.6,18.45,18.46,956300.0,15.8477,15.9076,15.7793,15.7878,956300.0
2012-12-20 09:30:00,18.33,18.55,18.11,18.55,1382100.0,15.6767,15.8648,15.4885,15.8648,1382100.0
2012-12-20 10:00:00,18.56,18.66,18.36,18.37,1066500.0,15.8734,15.9589,15.7023,15.7109,1066500.0
2012-12-20 10:30:00,18.37,18.53,18.33,18.45,655100.0,15.7109,15.8477,15.6767,15.7793,655100.0
2012-12-20 11:00:00,18.45,18.52,18.38,18.47,384700.0,15.7793,15.8392,15.7194,15.7964,384700.0
2012-12-20 11:30:00,18.47,18.52,18.43,18.51,435000.0,15.7964,15.8392,15.7622,15.8306,435000.0
2012-12-20 12:00:00,18.51,18.55,18.45,18.47,391600.0,15.8306,15.8648,15.7793,15.7964,391600.0
2012-12-20 12:30:00,18.47,18.49,18.39,18.43,268900.0,15.7964,15.8135,15.728,15.7622,268900.0
2012-12-20 13:00:00,18.42,18.42,18.3,18.38,451000.0,15.7536,15.7536,15.651,15.7194,451000.0
2012-12-20 13:30:00,18.37,18.44,18.34,18.36,601200.0,15.7109,15.7707,15.6852,15.7023,601200.0
2012-12-20 14:00:00,18.36,18.41,18.35,18.38,536000.0,15.7023,15.7451,15.6938,15.7194,536000.0
2012-12-20 14:30:00,18.39,18.42,18.36,18.4,506100.0,15.728,15.7536,15.7023,15.7365,506100.0
2012-12-20 15:00:00,18.39,18.46,18.37,18.45,583400.0,15.728,15.7878,15.7109,15.7793,583400.0
2012-12-20 15:30:00,18.45,18.49,18.41,18.49,1112200.0,15.7793,15.8135,15.7451,15.8135,1112200.0
2012-12-21 09:30:00,18.23,18.23,17.97,18.03,2018300.0,15.5911,15.5911,15.3688,15.4201,2018300.0
2012-12-21 10:00:00,18.03,18.16,17.93,18.14,738000.0,15.4201,15.5313,15.3346,15.5142,738000.0
2012-12-21 10:30:00,18.15,18.23,18.1,18.16,433900.0,15.5227,15.5911,15.4799,15.5313,433900.0
2012-12-21 11:00:00,18.16,18.19,18.06,18.09,302800.0,15.5313,15.5569,15.4457,15.4714,302800.0
2012-12-21 11:30:00,18.09,18.12,17.9,17.96,665600.0,15.4714,15.4971,15.3089,15.3602,665600.0
2012-12-21 12:00:00,17.96,18.0,17.89,17.93,295600.0,15.3602,15.3944,15.3003,15.3346,295600.0
2012-12-21 12:30:00,17.92,18.05,17.9,18.04,283000.0,15.326,15.4372,15.3089,15.4286,283000.0
2012-12-21 13:00:00,18.04,18.07,18.0,18.04,215000.0,15.4286,15.4543,15.3944,15.4286,215000.0
2012-12-21 13:30:00,18.04,18.11,17.98,18.09,238300.0,15.4286,15.4885,15.3773,15.4714,238300.0
2012-12-21 14:00:00,18.09,18.11,18.03,18.05,279400.0,15.4714,15.4885,15.4201,15.4372,279400.0
2012-12-21 14:30:00,18.05,18.16,18.05,18.14,401700.0,15.4372,15.5313,15.4372,15.5142,401700.0
2012-12-21 15:00:00,18.14,18.19,18.12,18.19,547200.0,15.5142,15.5569,15.4971,15.5569,547200.0
2012-12-21 15:30:00,18.19,18.23,18.15,18.2,1217700.0,15.5569,15.5911,15.5227,15.5655,1217700.0
2012-12-24 09:30:00,18.15,18.4,18.1,18.21,406100.0,15.5227,15.7365,15.4799,15.574,406100.0
2012-12-24 10:00:00,18.22,18.28,18.15,18.19,286600.0,15.5826,15.6339,15.5227,15.5569,286600.0
2012-12-24 10:30:00,18.19,18.25,18.13,18.21,240800.0,15.5569,15.6082,15.5056,15.574,240800.0
2012-12-24 11:00:00,18.2,18.33,18.2,18.22,259300.0,15.5655,15.6767,15.5655,15.5826,259300.0
2012-12-24 11:30:00,18.23,18.27,18.16,18.24,153000.0,15.5911,15.6253,15.5313,15.5997,153000.0
2012-12-24 12:00:00,18.25,18.3,18.2,18.27,196400.0,15.6082,15.651,15.5655,15.6253,196400.0
2012-12-24 12:30:00,18.27,18.27,18.13,18.16,359400.0,15.6253,15.6253,15.5056,15.5313,359400.0
2012-12-26 09:30:00,18.2,18.35,18.16,18.3,419100.0,15.5655,15.6938,15.5313,15.651,419100.0
2012-12-26 10:00:00,18.3,18.33,18.13,18.17,324100.0,15.651,15.6767,15.5056,15.5398,324100.0
2012-12-26 10:30:00,18.17,18.18,18.07,18.09,332700.0,15.5398,15.5484,15.4543,15.4714,332700.0
2012-12-26 11:00:00,18.08,18.1,17.92,17.95,452900.0,15.4628,15.4799,15.326,15.3517,452900.0
2012-12-26 11:30:00,17.94,18.08,17.93,18.04,329200.0,15.3431,15.4628,15.3346,15.4286,329200.0
2012-12-26 12:00:00,18.04,18.1,17.98,18.0,432300.0,15.4286,15.4799,15.3773,15.3944,432300.0
2012-12-26 12:30:00,17.99,18.09,17.98,18.06,332500.0,15.3859,15.4714,15.3773,15.4457,332500.0
2012-12-26 13:00:00,18.06,18.07,17.97,18.0,230200.0,15.4457,15.4543,15.3688,15.3944,230200.0
2012-12-26 13:30:00,18.0,18.01,17.84,17.85,520100.0,15.3944,15.403,15.2576,15.2661,520100.0
2012-12-26 14:00:00,17.85,17.86,17.82,17.84,619800.0,15.2661,15.2747,15.2405,15.2576,619800.0
2012-12-26 14:30:00,17.85,17.87,17.83,17.85,597500.0,15.2661,15.2832,15.249,15.2661,597500.0
2012-12-26 15:00:00,17.85,17.87,17.79,17.82,522700.0,15.2661,15.2832,15.2148,15.2405,522700.0
2012-12-26 15:30:00,17.82,17.86,17.79,17.79,898700.0,15.2405,15.2747,15.2148,15.2148,898700.0
2012-12-27 09:30:00,17.76,17.93,17.56,17.68,1105400.0,15.1892,15.3346,15.0181,15.1207,1105400.0
2012-12-27 10:00:00,17.68,17.74,17.3,17.34,1016800.0,15.1207,15.1721,14.7958,14.83,1016800.0
2012-12-27 10:30:00,17.34,17.68,17.34,17.65,792700.0,14.83,15.1207,14.83,15.0951,792700.0
2012-12-27 11:00:00,17.65,17.7,17.59,17.62,654800.0,15.0951,15.1379,15.0438,15.0694,654800.0
2012-12-27 11:30:00,17.61,17.62,17.42,17.46,414300.0,15.0609,15.0694,14.8984,14.9326,414300.0
2012-12-27 12:00:00,17.47,17.51,17.36,17.38,397100.0,14.9411,14.9754,14.8471,14.8642,397100.0
2012-12-27 12:30:00,17.45,17.45,17.32,17.42,425200.0,14.924,14.924,14.8129,14.8984,425200.0
2012-12-27 13:00:00,17.43,17.63,17.42,17.51,482100.0,14.9069,15.078,14.8984,14.9754,482100.0
2012-12-27 13:30:00,17.51,17.56,17.47,17.51,390600.0,14.9754,15.0181,14.9411,14.9754,390600.0
2012-12-27 14:00:00,17.5,17.54,17.38,17.4,488900.0,14.9668,15.001,14.8642,14.8813,488900.0
2012-12-27 14:30:00,17.39,17.68,17.39,17.66,934100.0,14.8727,15.1207,14.8727,15.1036,934100.0
2012-12-27 15:00:00,17.66,17.75,17.62,17.73,780900.0,15.1036,15.1806,15.0694,15.1635,780900.0
2012-12-27 15:30:00,17.72,17.82,17.72,17.77,1467800.0,15.155,15.2405,15.155,15.1977,1467800.0
2012-12-28 09:30:00,17.66,17.79,17.51,17.58,376400.0,15.1036,15.2148,14.9754,15.0352,376400.0
2012-12-28 10:00:00,17.58,17.75,17.5,17.54,538300.0,15.0352,15.1806,14.9668,15.001,538300.0
2012-12-28 10:30:00,17.54,17.75,17.51,17.68,559900.0,15.001,15.1806,14.9754,15.1207,559900.0
2012-12-28 11:00:00,17.68,17.71,17.55,17.56,368100.0,15.1207,15.1464,15.0096,15.0181,368100.0
2012-12-28 11:30:00,17.55,17.73,17.55,17.68,316000.0,15.0096,15.1635,15.0096,15.1207,316000.0
2012-12-28 12:00:00,17.68,17.83,17.68,17.8,419900.0,15.1207,15.249,15.1207,15.2234,419900.0
2012-12-28 12:30:00,17.79,17.81,17.76,17.79,292200.0,15.2148,15.2319,15.1892,15.2148,292200.0
2012-12-28 13:00:00,17.79,17.85,17.77,17.82,208900.0,15.2148,15.2661,15.1977,15.2405,208900.0
2012-12-28 13:30:00,17.83,17.85,17.69,17.7,346500.0,15.249,15.2661,15.1293,15.1379,346500.0
2012-12-28 14:00:00,17.7,17.76,17.65,17.72,274900.0,15.1379,15.1892,15.0951,15.155,274900.0
2012-12-28 14:30:00,17.72,17.75,17.63,17.66,303000.0,15.155,15.1806,15.078,15.1036,303000.0
2012-12-28 15:00:00,17.66,17.75,17.65,17.72,275600.0,15.1036,15.1806,15.0951,15.155,275600.0
2012-12-28 15:30:00,17.72,17.77,17.53,17.59,1076400.0,15.155,15.1977,14.9925,15.0438,1076400.0
2012-12-31 09:30:00,17.54,17.87,17.38,17.81,625800.0,15.001,15.2832,14.8642,15.2319,625800.0
2012-12-31 10:00:00,17.81,17.88,17.76,17.77,515400.0,15.2319,15.2918,15.1892,15.1977,515400.0
2012-12-31 10:30:00,17.77,17.86,17.67,17.73,447000.0,15.1977,15.2747,15.1122,15.1635,447000.0
2012-12-31 11:00:00,17.73,17.86,17.72,17.76,438700.0,15.1635,15.2747,15.155,15.1892,438700.0
2012-12-31 11:30:00,17.77,17.88,17.77,17.87,420900.0,15.1977,15.2918,15.1977,15.2832,420900.0
2012-12-31 12:00:00,17.88,17.98,17.87,17.97,573100.0,15.2918,15.3773,15.2832,15.3688,573100.0
2012-12-31 12:30:00,17.97,18.19,17.95,18.11,960000.0,15.3688,15.5569,15.3517,15.4885,960000.0
2012-12-31 13:00:00,18.12,18.13,17.98,18.09,587700.0,15.4971,15.5056,15.3773,15.4714,587700.0
2012-12-31 13:30:00,18.09,18.23,17.94,17.98,807700.0,15.4714,15.5911,15.3431,15.3773,807700.0
2012-12-31 14:00:00,17.99,18.04,17.94,18.04,387200.0,15.3859,15.4286,15.3431,15.4286,387200.0
2012-12-31 14:30:00,18.03,18.2,17.99,18.14,588400.0,15.4201,15.5655,15.3859,15.5142,588400.0
2012-12-31 15:00:00,18.15,18.19,18.03,18.07,688300.0,15.5227,15.5569,15.4201,15.4543,688300.0
2012-12-31 15:30:00,18.06,18.2,18.04,18.17,1561000.0,15.4457,15.5655,15.4286,15.5398,1561000.0
2013-01-02 09:30:00,18.88,19.01,18.58,18.67,1510600.0,16.147,16.2582,15.8905,15.9674,1510600.0
2013-01-02 10:00:00,18.67,18.74,18.55,18.6,862000.0,15.9674,16.0273,15.8648,15.9076,862000.0
2013-01-02 10:30:00,18.59,18.66,18.4,18.45,1043100.0,15.899,15.9589,15.7365,15.7793,1043100.0
2013-01-02 11:00:00,18.46,18.55,18.4,18.55,739500.0,15.7878,15.8648,15.7365,15.8648,739500.0
2013-01-02 11:30:00,18.54,18.55,18.42,18.47,465400.0,15.8563,15.8648,15.7536,15.7964,465400.0
2013-01-02 12:00:00,18.47,18.57,18.42,18.51,524700.0,15.7964,15.8819,15.7536,15.8306,524700.0
2013-01-02 12:30:00,18.52,18.52,18.46,18.48,305400.0,15.8392,15.8392,15.7878,15.8049,305400.0
2013-01-02 13:00:00,18.49,18.51,18.46,18.47,303500.0,15.8135,15.8306,15.7878,15.7964,303500.0
2013-01-02 13:30:00,18.46,18.5,18.41,18.48,341300.0,15.7878,15.822,15.7451,15.8049,341300.0
2013-01-02 14:00:00,18.48,18.59,18.46,18.55,475400.0,15.8049,15.899,15.7878,15.8648,475400.0
2013-01-02 14:30:00,18.55,18.56,18.46,18.5,409300.0,15.8648,15.8734,15.7878,15.822,409300.0
2013-01-02 15:00:00,18.5,18.55,18.47,18.49,795100.0,15.822,15.8648,15.7964,15.8135,795100.0
2013-01-02 15:30:00,18.5,18.6,18.46,18.6,1397700.0,15.822,15.9076,15.7878,15.9076,1397700.0
2013-01-03 09:30:00,18.64,18.68,18.32,18.5,717000.0,15.9418,15.976,15.6681,15.822,717000.0
2013-01-03 10:00:00,18.51,18.59,18.45,18.55,537900.0,15.8306,15.899,15.7793,15.8648,537900.0
2013-01-03 10:30:00,18.56,18.66,18.55,18.6,542800.0,15.8734,15.9589,15.8648,15.9076,542800.0
2013-01-03 11:00:00,18.59,18.62,18.5,18.6,355100.0,15.899,15.9247,15.822,15.9076,355100.0
2013-01-03 11:30:00,18.6,18.82,18.6,18.8,569800.0,15.9076,16.0957,15.9076,16.0786,569800.0
2013-01-03 12:00:00,18.8,18.9,18.78,18.87,519400.0,16.0786,16.1641,16.0615,16.1385,519400.0
2013-01-03 12:30:00,18.88,18.88,18.75,18.76,411800.0,16.147,16.147,16.0359,16.0444,411800.0
2013-01-03 13:00:00,18.75,18.79,18.73,18.78,263400.0,16.0359,16.0701,16.0188,16.0615,263400.0
2013-01-03 13:30:00,18.77,18.85,18.76,18.83,227300.0,16.053,16.1214,16.0444,16.1043,227300.0
2013-01-03 14:00:00,18.82,18.82,18.65,18.69,541600.0,16.0957,16.0957,15.9503,15.9845,541600.0
2013-01-03 14:30:00,18.68,18.76,18.63,18.73,357600.0,15.976,16.0444,15.9332,16.0188,357600.0
2013-01-03 15:00:00,18.73,18.75,18.57,18.59,515700.0,16.0188,16.0359,15.8819,15.899,515700.0
2013-01-03 15:30:00,18.6,18.6,18.45,18.57,1230700.0,15.9076,15.9076,15.7793,15.8819,1230700.0
2013-01-04 09:30:00,18.6,18.87,18.44,18.84,848100.0,15.9076,16.1385,15.7707,16.1128,848100.0
2013-01-04 10:00:00,18.86,18.88,18.75,18.82,618700.0,16.1299,16.147,16.0359,16.0957,618700.0
2013-01-04 10:30:00,18.82,18.9,18.75,18.88,691100.0,16.0957,16.1641,16.0359,16.147,691100.0
2013-01-04 11:00:00,18.89,18.96,18.87,18.92,526100.0,16.1556,16.2155,16.1385,16.1813,526100.0
2013-01-04 11:30:00,18.93,19.02,18.92,18.99,561500.0,16.1898,16.2668,16.1813,16.2411,561500.0
2013-01-04 12:00:00,18.98,19.1,18.98,19.07,456900.0,16.2326,16.3352,16.2326,16.3095,456900.0
2013-01-04 12:30:00,19.07,19.08,19.0,19.02,367100.0,16.3095,16.3181,16.2497,16.2668,367100.0
2013-01-04 13:00:00,19.02,19.05,18.9,18.95,555400.0,16.2668,16.2924,16.1641,16.2069,555400.0
2013-01-04 13:30:00,18.95,19.0,18.89,18.91,528300.0,16.2069,16.2497,16.1556,16.1727,528300.0
2013-01-04 14:00:00,18.9,19.03,18.9,19.01,568100.0,16.1641,16.2753,16.1641,16.2582,568100.0
2013-01-04 14:30:00,19.0,19.05,18.97,19.0,547400.0,16.2497,16.2924,16.224,16.2497,547400.0
2013-01-04 15:00:00,19.0,19.12,18.97,19.12,732400.0,16.2497,16.3523,16.224,16.3523,732400.0
2013-01-04 15:30:00,19.12,19.14,19.0,19.04,1375100.0,16.3523,16.3694,16.2497,16.2839,1375100.0
2013-01-07 09:30:00,18.99,19.47,18.91,19.35,1533000.0,16.2411,16.6516,16.1727,16.549,1533000.0
2013-01-07 10:00:00,19.35,19.4,19.22,19.35,618600.0,16.549,16.5918,16.4378,16.549,618600.0
2013-01-07 10:30:00,19.35,19.38,19.22,19.25,670800.0,16.549,16.5747,16.4378,16.4635,670800.0
2013-01-07 11:00:00,19.25,19.4,19.24,19.36,582100.0,16.4635,16.5918,16.4549,16.5576,582100.0
2013-01-07 11:30:00,19.36,19.43,19.28,19.33,748600.0,16.5576,16.6174,16.4891,16.5319,748600.0
2013-01-07 12:00:00,19.32,19.36,19.17,19.21,350900.0,16.5233,16.5576,16.3951,16.4293,350900.0
2013-01-07 12:30:00,19.2,19.28,19.17,19.18,410100.0,16.4207,16.4891,16.3951,16.4036,410100.0
2013-01-07 13:00:00,19.19,19.25,19.18,19.24,285000.0,16.4122,16.4635,16.4036,16.4549,285000.0
2013-01-07 13:30:00,19.24,19.24,19.13,19.2,357400.0,16.4549,16.4549,16.3609,16.4207,357400.0
2013-01-07 14:00:00,19.19,19.25,19.17,19.22,263000.0,16.4122,16.4635,16.3951,16.4378,263000.0
2013-01-07 14:30:00,19.21,19.29,19.19,19.25,345100.0,16.4293,16.4977,16.4122,16.4635,345100.0
2013-01-07 15:00:00,19.25,19.39,19.23,19.38,723400.0,16.4635,16.5832,16.4464,16.5747,723400.0
2013-01-07 15:30:00,19.37,19.38,19.29,19.32,1119700.0,16.5661,16.5747,16.4977,16.5233,1119700.0
2013-01-08 09:30:00,19.4,19.4,19.15,19.21,678600.0,16.5918,16.5918,16.378,16.4293,678600.0
2013-01-08 10:00:00,19.19,19.35,19.13,19.31,419200.0,16.4122,16.549,16.3609,16.5148,419200.0
2013-01-08 10:30:00,19.31,19.32,19.21,19.29,392500.0,16.5148,16.5233,16.4293,16.4977,392500.0
2013-01-08 11:00:00,19.29,19.33,19.09,19.11,539600.0,16.4977,16.5319,16.3266,16.3437,539600.0
2013-01-08 11:30:00,19.11,19.2,19.11,19.15,280800.0,16.3437,16.4207,16.3437,16.378,280800.0
2013-01-08 12:00:00,19.16,19.24,19.16,19.21,244300.0,16.3865,16.4549,16.3865,16.4293,244300.0
2013-01-08 12:30:00,19.21,19.23,19.09,19.11,269500.0,16.4293,16.4464,16.3266,16.3437,269500.0
2013-01-08 13:00:00,19.11,19.21,19.11,19.2,300200.0,16.3437,16.4293,16.3437,16.4207,300200.0
2013-01-08 13:30:00,19.2,19.29,19.2,19.29,357000.0,16.4207,16.4977,16.4207,16.4977,357000.0
2013-01-08 14:00:00,19.28,19.36,19.28,19.35,526000.0,16.4891,16.5576,16.4891,16.549,526000.0
2013-01-08 14:30:00,19.35,19.42,19.34,19.4,722500.0,16.549,16.6089,16.5405,16.5918,722500.0
2013-01-08 15:00:00,19.4,19.46,19.39,19.43,592100.0,16.5918,16.6431,16.5832,16.6174,592100.0
2013-01-08 15:30:00,19.43,19.51,19.39,19.5,1610400.0,16.6174,16.6858,16.5832,16.6773,1610400.0
2013-01-09 09:30:00,19.62,19.66,19.32,19.49,867900.0,16.7799,16.8141,16.5233,16.6687,867900.0
2013-01-09 10:00:00,19.49,19.62,19.46,19.59,692000.0,16.6687,16.7799,16.6431,16.7543,692000.0
2013-01-09 10:30:00,19.59,19.71,19.57,19.69,829200.0,16.7543,16.8569,16.7372,16.8398,829200.0
2013-01-09 11:00:00,19.69,19.77,19.63,19.69,501700.0,16.8398,16.9082,16.7885,16.8398,501700.0
2013-01-09 11:30:00,19.69,19.72,19.63,19.71,564400.0,16.8398,16.8654,16.7885,16.8569,564400.0
2013-01-09 12:00:00,19.71,19.8,19.71,19.76,442900.0,16.8569,16.9339,16.8569,16.8997,442900.0
2013-01-09 12:30:00,19.76,19.77,19.61,19.68,535600.0,16.8997,16.9082,16.7714,16.8312,535600.0
2013-01-09 13:00:00,19.67,19.71,19.63,19.7,415400.0,16.8227,16.8569,16.7885,16.8483,415400.0
2013-01-09 13:30:00,19.7,19.75,19.68,19.7,597200.0,16.8483,16.8911,16.8312,16.8483,597200.0
2013-01-09 14:00:00,19.7,19.76,19.58,19.59,608900.0,16.8483,16.8997,16.7457,16.7543,608900.0
2013-01-09 14:30:00,19.59,19.64,19.55,19.57,780000.0,16.7543,16.797,16.7201,16.7372,780000.0
2013-01-09 15:00:00,19.57,19.57,19.51,19.51,663700.0,16.7372,16.7372,16.6858,16.6858,663700.0
2013-01-09 15:30:00,19.51,19.52,19.47,19.48,1348800.0,16.6858,16.6944,16.6516,16.6602,1348800.0
2013-01-10 09:30:00,19.63,19.65,19.27,19.32,767200.0,16.7885,16.8056,16.4806,16.5233,767200.0
2013-01-10 10:00:00,19.32,19.35,19.15,19.16,848000.0,16.5233,16.549,16.378,16.3865,848000.0
2013-01-10 10:30:00,19.16,19.26,19.1,19.19,1153300.0,16.3865,16.472,16.3352,16.4122,1153300.0
2013-01-10 11:00:00,19.19,19.23,18.97,19.14,593300.0,16.4122,16.4464,16.224,16.3694,593300.0
2013-01-10 11:30:00,19.14,19.28,19.14,19.27,477600.0,16.3694,16.4891,16.3694,16.4806,477600.0
2013-01-10 12:00:00,19.27,19.27,19.19,19.24,236500.0,16.4806,16.4806,16.4122,16.4549,236500.0
2013-01-10 12:30:00,19.24,19.27,19.19,19.23,270400.0,16.4549,16.4806,16.4122,16.4464,270400.0
2013-01-10 13:00:00,19.24,19.28,19.2,19.24,212900.0,16.4549,16.4891,16.4207,16.4549,212900.0
2013-01-10 13:30:00,19.24,19.35,19.22,19.31,220500.0,16.4549,16.549,16.4378,16.5148,220500.0
2013-01-10 14:00:00,19.31,19.34,19.25,19.27,251600.0,16.5148,16.5405,16.4635,16.4806,251600.0
2013-01-10 14:30:00,19.28,19.38,19.26,19.36,331800.0,16.4891,16.5747,16.472,16.5576,331800.0
2013-01-10 15:00:00,19.36,19.4,19.33,19.39,419500.0,16.5576,16.5918,16.5319,16.5832,419500.0
2013-01-10 15:30:00,19.4,19.41,19.35,19.4,709600.0,16.5918,16.6003,16.549,16.5918,709600.0
2013-01-11 09:30:00,19.55,19.7,19.45,19.53,1255100.0,16.7201,16.8483,16.6345,16.703,1255100.0
2013-01-11 10:00:00,19.52,19.53,19.25,19.27,786600.0,16.6944,16.703,16.4635,16.4806,786600.0
2013-01-11 10:30:00,19.28,19.39,19.2,19.34,855900.0,16.4891,16.5832,16.4207,16.5405,855900.0
2013-01-11 11:00:00,19.35,19.43,19.22,19.22,549200.0,16.549,16.6174,16.4378,16.4378,549200.0
2013-01-11 11:30:00,19.22,19.41,19.21,19.38,427500.0,16.4378,16.6003,16.4293,16.5747,427500.0
2013-01-11 12:00:00,19.38,19.38,19.3,19.36,393000.0,16.5747,16.5747,16.5062,16.5576,393000.0
2013-01-11 12:30:00,19.37,19.4,19.3,19.39,274300.0,16.5661,16.5918,16.5062,16.5832,274300.0
2013-01-11 13:00:00,19.39,19.41,19.36,19.38,194400.0,16.5832,16.6003,16.5576,16.5747,194400.0
2013-01-11 13:30:00,19.38,19.44,19.34,19.4,286100.0,16.5747,16.626,16.5405,16.5918,286100.0
2013-01-11 14:00:00,19.4,19.4,19.33,19.36,308800.0,16.5918,16.5918,16.5319,16.5576,308800.0
2013-01-11 14:30:00,19.35,19.4,19.3,19.34,396000.0,16.549,16.5918,16.5062,16.5405,396000.0
2013-01-11 15:00:00,19.35,19.39,19.32,19.36,436100.0,16.549,16.5832,16.5233,16.5576,436100.0
2013-01-11 15:30:00,19.37,19.37,19.31,19.33,1106900.0,16.5661,16.5661,16.5148,16.5319,1106900.0
2013-01-14 09:30:00,19.48,19.59,19.35,19.46,665500.0,16.6602,16.7543,16.549,16.6431,665500.0
2013-01-14 10:00:00,19.46,19.47,19.25,19.26,568300.0,16.6431,16.6516,16.4635,16.472,568300.0
2013-01-14 10:30:00,19.27,19.39,19.27,19.32,626000.0,16.4806,16.5832,16.4806,16.5233,626000.0
2013-01-14 11:00:00,19.32,19.4,19.25,19.39,502500.0,16.5233,16.5918,16.4635,16.5832,502500.0
2013-01-14 11:30:00,19.39,19.4,19.28,19.32,435900.0,16.5832,16.5918,16.4891,16.5233,435900.0
2013-01-14 12:00:00,19.32,19.34,19.21,19.22,401700.0,16.5233,16.5405,16.4293,16.4378,401700.0
2013-01-14 12:30:00,19.22,19.29,19.22,19.23,375100.0,16.4378,16.4977,16.4378,16.4464,375100.0
2013-01-14 13:00:00,19.23,19.23,19.12,19.12,579000.0,16.4464,16.4464,16.3523,16.3523,579000.0
2013-01-14 13:30:00,19.12,19.18,19.06,19.12,724500.0,16.3523,16.4036,16.301,16.3523,724500.0
2013-01-14 14:00:00,19.12,19.16,19.1,19.15,471400.0,16.3523,16.3865,16.3352,16.378,471400.0
2013-01-14 14:30:00,19.15,19.16,19.02,19.09,714000.0,16.378,16.3865,16.2668,16.3266,714000.0
2013-01-14 15:00:00,19.09,19.13,19.03,19.08,814300.0,16.3266,16.3609,16.2753,16.3181,814300.0
2013-01-14 15:30:00,19.07,19.1,19.01,19.09,982000.0,16.3095,16.3352,16.2582,16.3266,982000.0
2013-01-15 09:30:00,19.06,19.37,18.94,19.15,1642000.0,16.301,16.5661,16.1984,16.378,1642000.0
2013-01-15 10:00:00,19.16,19.29,19.14,19.24,594700.0,16.3865,16.4977,16.3694,16.4549,594700.0
2013-01-15 10:30:00,19.24,19.41,19.21,19.28,665100.0,16.4549,16.6003,16.4293,16.4891,665100.0
2013-01-15 11:00:00,19.28,19.44,19.28,19.4,302700.0,16.4891,16.626,16.4891,16.5918,302700.0
2013-01-15 11:30:00,19.4,19.42,18.98,19.02,1112300.0,16.5918,16.6089,16.2326,16.2668,1112300.0
2013-01-15 12:00:00,19.01,19.18,18.93,19.1,697300.0,16.2582,16.4036,16.1898,16.3352,697300.0
2013-01-15 12:30:00,19.11,19.26,19.1,19.21,191800.0,16.3437,16.472,16.3352,16.4293,191800.0
2013-01-15 13:00:00,19.2,19.27,19.2,19.21,136300.0,16.4207,16.4806,16.4207,16.4293,136300.0
2013-01-15 13:30:00,19.21,19.31,19.21,19.25,160200.0,16.4293,16.5148,16.4293,16.4635,160200.0
2013-01-15 14:00:00,19.25,19.26,19.18,19.22,147800.0,16.4635,16.472,16.4036,16.4378,147800.0
2013-01-15 14:30:00,19.22,19.35,19.2,19.35,202600.0,16.4378,16.549,16.4207,16.549,202600.0
2013-01-15 15:00:00,19.35,19.45,19.34,19.43,600100.0,16.549,16.6345,16.5405,16.6174,600100.0
2013-01-15 15:30:00,19.43,19.47,19.41,19.47,1261800.0,16.6174,16.6516,16.6003,16.6516,1261800.0
2013-01-16 09:30:00,19.44,19.57,19.36,19.38,629500.0,16.626,16.7372,16.5576,16.5747,629500.0
2013-01-16 10:00:00,19.38,19.41,19.18,19.35,1337200.0,16.5747,16.6003,16.4036,16.549,1337200.0
2013-01-16 10:30:00,19.36,19.47,19.32,19.32,389400.0,16.5576,16.6516,16.5233,16.5233,389400.0
2013-01-16 11:00:00,19.32,19.46,19.29,19.46,334900.0,16.5233,16.6431,16.4977,16.6431,334900.0
2013-01-16 11:30:00,19.45,19.48,19.39,19.42,209900.0,16.6345,16.6602,16.5832,16.6089,209900.0
2013-01-16 12:00:00,19.42,19.45,19.4,19.43,120100.0,16.6089,16.6345,16.5918,16.6174,120100.0
2013-01-16 12:30:00,19.42,19.43,19.32,19.34,90600.0,16.6089,16.6174,16.5233,16.5405,90600.0
2013-01-16 13:00:00,19.34,19.38,19.31,19.37,174900.0,16.5405,16.5747,16.5148,16.5661,174900.0
2013-01-16 13:30:00,19.38,19.45,19.36,19.44,168300.0,16.5747,16.6345,16.5576,16.626,168300.0
2013-01-16 14:00:00,19.44,19.47,19.38,19.45,252100.0,16.626,16.6516,16.5747,16.6345,252100.0
2013-01-16 14:30:00,19.46,19.49,19.42,19.48,210800.0,16.6431,16.6687,16.6089,16.6602,210800.0
2013-01-16 15:00:00,19.48,19.5,19.34,19.35,434000.0,16.6602,16.6773,16.5405,16.549,434000.0
2013-01-16 15:30:00,19.34,19.38,19.31,19.33,988600.0,16.5405,16.5747,16.5148,16.5319,988600.0
2013-01-17 09:30:00,19.6,20.15,19.58,19.97,2460500.0,16.7628,17.2332,16.7457,17.0793,2460500.0
2013-01-17 10:00:00,19.96,20.15,19.91,20.1,1289100.0,17.0707,17.2332,17.0279,17.1904,1289100.0
2013-01-17 10:30:00,20.1,20.11,19.78,19.82,961600.0,17.1904,17.199,16.9168,16.951,961600.0
2013-01-17 11:00:00,19.82,20.03,19.82,20.01,582400.0,16.951,17.1306,16.951,17.1135,582400.0
2013-01-17 11:30:00,20.01,20.16,20.0,20.1,563200.0,17.1135,17.2418,17.1049,17.1904,563200.0
2013-01-17 12:00:00,20.09,20.23,20.09,20.23,823800.0,17.1819,17.3016,17.1819,17.3016,823800.0
2013-01-17 12:30:00,20.22,20.27,20.18,20.19,449200.0,17.2931,17.3358,17.2589,17.2674,449200.0
2013-01-17 13:00:00,20.2,20.34,20.19,20.28,813400.0,17.276,17.3957,17.2674,17.3444,813400.0
2013-01-17 13:30:00,20.27,20.5,20.24,20.45,1150200.0,17.3358,17.5325,17.3102,17.4898,1150200.0
2013-01-17 14:00:00,20.45,20.5,20.34,20.47,774400.0,17.4898,17.5325,17.3957,17.5069,774400.0
2013-01-17 14:30:00,20.47,20.54,20.37,20.4,725200.0,17.5069,17.5667,17.4214,17.447,725200.0
2013-01-17 15:00:00,20.41,20.41,20.28,20.34,997300.0,17.4556,17.4556,17.3444,17.3957,997300.0
2013-01-17 15:30:00,20.34,20.42,20.33,20.38,1625100.0,17.3957,17.4641,17.3871,17.4299,1625100.0
2013-01-18 09:30:00,20.43,20.54,20.15,20.32,1360300.0,17.4727,17.5667,17.2332,17.3786,1360300.0
2013-01-18 10:00:00,20.32,20.54,20.31,20.41,902900.0,17.3786,17.5667,17.37,17.4556,902900.0
2013-01-18 10:30:00,20.41,20.41,20.25,20.31,574900.0,17.4556,17.4556,17.3187,17.37,574900.0
2013-01-18 11:00:00,20.3,20.34,20.21,20.28,388000.0,17.3615,17.3957,17.2845,17.3444,388000.0
2013-01-18 11:30:00,20.29,20.29,20.16,20.18,448000.0,17.3529,17.3529,17.2418,17.2589,448000.0
2013-01-18 12:00:00,20.18,20.2,20.17,20.17,332300.0,17.2589,17.276,17.2503,17.2503,332300.0
2013-01-18 12:30:00,20.17,20.33,20.16,20.3,440900.0,17.2503,17.3871,17.2418,17.3615,440900.0
2013-01-18 13:00:00,20.3,20.4,20.29,20.37,377500.0,17.3615,17.447,17.3529,17.4214,377500.0
2013-01-18 13:30:00,20.36,20.4,20.34,20.36,297300.0,17.4128,17.447,17.3957,17.4128,297300.0
2013-01-18 14:00:00,20.36,20.41,20.34,20.4,419800.0,17.4128,17.4556,17.3957,17.447,419800.0
2013-01-18 14:30:00,20.4,20.44,20.37,20.4,287200.0,17.447,17.4812,17.4214,17.447,287200.0
2013-01-18 15:00:00,20.4,20.41,20.35,20.4,359700.0,17.447,17.4556,17.4043,17.447,359700.0
2013-01-18 15:30:00,20.41,20.52,20.4,20.5,1513200.0,17.4556,17.5496,17.447,17.5325,1513200.0
2013-01-22 09:30:00,20.56,20.65,20.35,20.41,730400.0,17.5839,17.6608,17.4043,17.4556,730400.0
2013-01-22 10:00:00,20.41,20.46,20.22,20.26,822900.0,17.4556,17.4983,17.2931,17.3273,822900.0
2013-01-22 10:30:00,20.26,20.37,20.25,20.31,547000.0,17.3273,17.4214,17.3187,17.37,547000.0
2013-01-22 11:00:00,20.31,20.35,20.25,20.27,406900.0,17.37,17.4043,17.3187,17.3358,406900.0
2013-01-22 11:30:00,20.27,20.32,20.23,20.3,429900.0,17.3358,17.3786,17.3016,17.3615,429900.0
2013-01-22 12:00:00,20.3,20.34,20.3,20.33,393500.0,17.3615,17.3957,17.3615,17.3871,393500.0
2013-01-22 12:30:00,20.33,20.4,20.31,20.37,363800.0,17.3871,17.447,17.37,17.4214,363800.0
2013-01-22 13:00:00,20.38,20.57,20.37,20.49,485800.0,17.4299,17.5924,17.4214,17.524,485800.0
2013-01-22 13:30:00,20.49,20.51,20.46,20.48,351600.0,17.524,17.5411,17.4983,17.5154,351600.0
2013-01-22 14:00:00,20.48,20.53,20.46,20.52,420100.0,17.5154,17.5582,17.4983,17.5496,420100.0
2013-01-22 14:30:00,20.52,20.65,20.51,20.64,453400.0,17.5496,17.6608,17.5411,17.6523,453400.0
2013-01-22 15:00:00,20.63,20.65,20.58,20.6,455500.0,17.6437,17.6608,17.601,17.6181,455500.0
2013-01-22 15:30:00,20.6,20.61,20.52,20.53,1034300.0,17.6181,17.6266,17.5496,17.5582,1034300.0
2013-01-23 09:30:00,20.55,20.88,20.47,20.82,686300.0,17.5753,17.8575,17.5069,17.8062,686300.0
2013-01-23 10:00:00,20.84,21.04,20.8,20.88,1066000.0,17.8233,17.9944,17.7891,17.8575,1066000.0
2013-01-23 10:30:00,20.88,20.9,20.78,20.85,596200.0,17.8575,17.8746,17.772,17.8319,596200.0
2013-01-23 11:00:00,20.84,21.12,20.84,20.99,908100.0,17.8233,18.0628,17.8233,17.9516,908100.0
2013-01-23 11:30:00,20.99,21.15,20.97,20.98,895100.0,17.9516,18.0884,17.9345,17.9431,895100.0
2013-01-23 12:00:00,20.98,21.0,20.88,20.9,668100.0,17.9431,17.9602,17.8575,17.8746,668100.0
2013-01-23 12:30:00,20.9,21.07,20.88,21.07,828200.0,17.8746,18.02,17.8575,18.02,828200.0
2013-01-23 13:00:00,21.07,21.07,20.97,21.0,548300.0,18.02,18.02,17.9345,17.9602,548300.0
2013-01-23 13:30:00,21.0,21.0,20.95,20.98,446900.0,17.9602,17.9602,17.9174,17.9431,446900.0
2013-01-23 14:00:00,20.98,21.05,20.96,21.05,653300.0,17.9431,18.0029,17.926,18.0029,653300.0
2013-01-23 14:30:00,21.05,21.1,20.97,20.97,688400.0,18.0029,18.0457,17.9345,17.9345,688400.0
2013-01-23 15:00:00,20.98,21.03,20.96,20.96,590700.0,17.9431,17.9858,17.926,17.926,590700.0
2013-01-23 15:30:00,20.96,20.97,20.8,20.84,2119800.0,17.926,17.9345,17.7891,17.8233,2119800.0
2013-01-24 09:30:00,20.99,21.48,20.87,21.31,1238200.0,17.9516,18.3707,17.849,18.2253,1238200.0
2013-01-24 10:00:00,21.31,21.39,21.16,21.23,1043000.0,18.2253,18.2937,18.097,18.1569,1043000.0
2013-01-24 10:30:00,21.23,21.23,20.98,20.98,874200.0,18.1569,18.1569,17.9431,17.9431,874200.0
2013-01-24 11:00:00,20.98,21.24,20.96,21.21,1401100.0,17.9431,18.1654,17.926,18.1398,1401100.0
2013-01-24 11:30:00,21.22,21.27,21.07,21.07,678000.0,18.1483,18.1911,18.02,18.02,678000.0
2013-01-24 12:00:00,21.07,21.08,20.94,20.94,478700.0,18.02,18.0286,17.9088,17.9088,478700.0
2013-01-24 12:30:00,20.94,20.94,20.85,20.88,436100.0,17.9088,17.9088,17.8319,17.8575,436100.0
2013-01-24 13:00:00,20.88,20.98,20.84,20.96,367200.0,17.8575,17.9431,17.8233,17.926,367200.0
2013-01-24 13:30:00,20.96,20.96,20.78,20.8,437400.0,17.926,17.926,17.772,17.7891,437400.0
2013-01-24 14:00:00,20.81,20.89,20.71,20.79,911900.0,17.7977,17.8661,17.7121,17.7806,911900.0
2013-01-24 14:30:00,20.79,20.91,20.77,20.9,677600.0,17.7806,17.8832,17.7635,17.8746,677600.0
2013-01-24 15:00:00,20.91,21.02,20.86,20.98,740000.0,17.8832,17.9773,17.8404,17.9431,740000.0
2013-01-24 15:30:00,20.99,21.06,20.95,20.98,1493200.0,17.9516,18.0115,17.9174,17.9431,1493200.0
2013-01-25 09:30:00,21.11,21.15,20.87,21.15,815800.0,18.0542,18.0884,17.849,18.0884,815800.0
2013-01-25 10:00:00,21.14,21.2,20.88,21.06,966800.0,18.0799,18.1312,17.8575,18.0115,966800.0
2013-01-25 10:30:00,21.05,21.19,21.05,21.15,500800.0,18.0029,18.1227,18.0029,18.0884,500800.0
2013-01-25 11:00:00,21.14,21.3,21.11,21.23,604700.0,18.0799,18.2167,18.0542,18.1569,604700.0
2013-01-25 11:30:00,21.22,21.3,21.21,21.23,382100.0,18.1483,18.2167,18.1398,18.1569,382100.0
2013-01-25 12:00:00,21.24,21.45,21.22,21.44,744000.0,18.1654,18.345,18.1483,18.3365,744000.0
2013-01-25 12:30:00,21.42,21.52,21.41,21.48,495900.0,18.3194,18.4049,18.3108,18.3707,495900.0
2013-01-25 13:00:00,21.48,21.53,21.47,21.5,470300.0,18.3707,18.4134,18.3621,18.3878,470300.0
2013-01-25 13:30:00,21.49,21.6,21.48,21.55,578000.0,18.3792,18.4733,18.3707,18.4305,578000.0
2013-01-25 14:00:00,21.54,21.56,21.48,21.55,462700.0,18.422,18.4391,18.3707,18.4305,462700.0
2013-01-25 14:30:00,21.55,21.64,21.54,21.64,662500.0,18.4305,18.5075,18.422,18.5075,662500.0
2013-01-25 15:00:00,21.63,21.65,21.58,21.61,1019600.0,18.499,18.5161,18.4562,18.4819,1019600.0
2013-01-25 15:30:00,21.61,21.65,21.55,21.65,1570400.0,18.4819,18.5161,18.4305,18.5161,1570400.0
2013-01-28 09:30:00,21.72,21.97,21.27,21.28,1568600.0,18.5759,18.7898,18.1911,18.1996,1568600.0
2013-01-28 10:00:00,21.28,21.28,21.0,21.2,1550000.0,18.1996,18.1996,17.9602,18.1312,1550000.0
2013-01-28 10:30:00,21.19,21.21,21.1,21.16,764900.0,18.1227,18.1398,18.0457,18.097,764900.0
2013-01-28 11:00:00,21.17,21.28,21.15,21.25,465200.0,18.1056,18.1996,18.0884,18.174,465200.0
2013-01-28 11:30:00,21.25,21.35,21.19,21.22,517900.0,18.174,18.2595,18.1227,18.1483,517900.0
2013-01-28 12:00:00,21.22,21.24,21.15,21.18,427500.0,18.1483,18.1654,18.0884,18.1141,427500.0
2013-01-28 12:30:00,21.19,21.19,21.11,21.12,267600.0,18.1227,18.1227,18.0542,18.0628,267600.0
2013-01-28 13:00:00,21.12,21.13,20.89,20.93,755200.0,18.0628,18.0713,17.8661,17.9003,755200.0
2013-01-28 13:30:00,20.93,20.98,20.82,20.93,729000.0,17.9003,17.9431,17.8062,17.9003,729000.0
2013-01-28 14:00:00,20.93,20.96,20.81,20.82,451100.0,17.9003,17.926,17.7977,17.8062,451100.0
2013-01-28 14:30:00,20.82,20.85,20.76,20.84,599000.0,17.8062,17.8319,17.7549,17.8233,599000.0
2013-01-28 15:00:00,20.85,20.98,20.84,20.92,674400.0,17.8319,17.9431,17.8233,17.8917,674400.0
2013-01-28 15:30:00,20.92,20.98,20.91,20.95,967900.0,17.8917,17.9431,17.8832,17.9174,967900.0
2013-01-29 09:30:00,21.17,21.49,21.09,21.1,1417500.0,18.1056,18.3792,18.0371,18.0457,1417500.0
2013-01-29 10:00:00,21.1,21.1,20.82,20.91,1082000.0,18.0457,18.0457,17.8062,17.8832,1082000.0
2013-01-29 10:30:00,20.91,21.35,20.91,21.32,1875500.0,17.8832,18.2595,17.8832,18.2338,1875500.0
2013-01-29 11:00:00,21.33,21.39,21.2,21.3,852100.0,18.2424,18.2937,18.1312,18.2167,852100.0
2013-01-29 11:30:00,21.3,21.35,21.23,21.23,602300.0,18.2167,18.2595,18.1569,18.1569,602300.0
2013-01-29 12:00:00,21.24,21.27,21.19,21.23,426400.0,18.1654,18.1911,18.1227,18.1569,426400.0
2013-01-29 12:30:00,21.22,21.26,21.14,21.22,408100.0,18.1483,18.1825,18.0799,18.1483,408100.0
2013-01-29 13:00:00,21.22,21.27,21.18,21.25,455300.0,18.1483,18.1911,18.1141,18.174,455300.0
2013-01-29 13:30:00,21.24,21.33,21.17,21.21,508200.0,18.1654,18.2424,18.1056,18.1398,508200.0
2013-01-29 14:00:00,21.2,21.23,21.11,21.11,482800.0,18.1312,18.1569,18.0542,18.0542,482800.0
2013-01-29 14:30:00,21.11,21.2,21.09,21.12,487400.0,18.0542,18.1312,18.0371,18.0628,487400.0
2013-01-29 15:00:00,21.12,21.25,21.12,21.21,624900.0,18.0628,18.174,18.0628,18.1398,624900.0
2013-01-29 15:30:00,21.2,21.21,21.09,21.1,1555600.0,18.1312,18.1398,18.0371,18.0457,1555600.0
2013-01-30 09:30:00,21.22,21.43,21.1,21.37,1132800.0,18.1483,18.3279,18.0457,18.2766,1132800.0
2013-01-30 10:00:00,21.37,21.39,20.85,20.92,1174700.0,18.2766,18.2937,17.8319,17.8917,1174700.0
2013-01-30 10:30:00,20.91,20.96,20.82,20.94,911900.0,17.8832,17.926,17.8062,17.9088,911900.0
2013-01-30 11:00:00,20.94,21.1,20.93,21.09,416900.0,17.9088,18.0457,17.9003,18.0371,416900.0
2013-01-30 11:30:00,21.09,21.28,21.05,21.16,813100.0,18.0371,18.1996,18.0029,18.097,813100.0
2013-01-30 12:00:00,21.15,21.18,21.09,21.1,390100.0,18.0884,18.1141,18.0371,18.0457,390100.0
2013-01-30 12:30:00,21.1,21.13,21.05,21.12,492600.0,18.0457,18.0713,18.0029,18.0628,492600.0
2013-01-30 13:00:00,21.13,21.17,21.04,21.16,346200.0,18.0713,18.1056,17.9944,18.097,346200.0
2013-01-30 13:30:00,21.16,21.26,21.11,21.22,339700.0,18.097,18.1825,18.0542,18.1483,339700.0
2013-01-30 14:00:00,21.22,21.25,21.14,21.19,436000.0,18.1483,18.174,18.0799,18.1227,436000.0
2013-01-30 14:30:00,21.18,21.24,21.0,21.03,616200.0,18.1141,18.1654,17.9602,17.9858,616200.0
2013-01-30 15:00:00,21.02,21.2,21.02,21.05,1037600.0,17.9773,18.1312,17.9773,18.0029,1037600.0
2013-01-30 15:30:00,21.05,21.08,20.96,21.05,1624700.0,18.0029,18.0286,17.926,18.0029,1624700.0
2013-01-31 09:30:00,20.21,20.77,19.11,20.54,5433900.0,17.2845,17.7635,16.3437,17.5667,5433900.0
2013-01-31 10:00:00,20.55,20.55,20.05,20.18,1970100.0,17.5753,17.5753,17.1477,17.2589,1970100.0
2013-01-31 10:30:00,20.17,20.42,20.14,20.32,1713100.0,17.2503,17.4641,17.2247,17.3786,1713100.0
2013-01-31 11:00:00,20.32,20.46,20.2,20.2,1293600.0,17.3786,17.4983,17.276,17.276,1293600.0
2013-01-31 11:30:00,20.2,20.34,20.14,20.28,690500.0,17.276,17.3957,17.2247,17.3444,690500.0
2013-01-31 12:00:00,20.28,20.46,20.25,20.37,441000.0,17.3444,17.4983,17.3187,17.4214,441000.0
2013-01-31 12:30:00,20.38,20.46,20.28,20.43,588700.0,17.4299,17.4983,17.3444,17.4727,588700.0
2013-01-31 13:00:00,20.43,20.46,20.38,20.42,380300.0,17.4727,17.4983,17.4299,17.4641,380300.0
2013-01-31 13:30:00,20.42,20.54,20.38,20.51,310800.0,17.4641,17.5667,17.4299,17.5411,310800.0
2013-01-31 14:00:00,20.52,20.66,20.51,20.56,510600.0,17.5496,17.6694,17.5411,17.5839,510600.0
2013-01-31 14:30:00,20.57,20.73,20.56,20.69,601000.0,17.5924,17.7292,17.5839,17.695,601000.0
2013-01-31 15:00:00,20.68,20.72,20.61,20.61,882400.0,17.6865,17.7207,17.6266,17.6266,882400.0
2013-01-31 15:30:00,20.61,20.75,20.6,20.73,1895200.0,17.6266,17.7464,17.6181,17.7292,1895200.0
2013-02-01 09:30:00,20.82,21.09,20.8,20.99,1210400.0,17.8062,18.0371,17.7891,17.9516,1210400.0
2013-02-01 10:00:00,20.99,21.24,20.88,20.92,1180800.0,17.9516,18.1654,17.8575,17.8917,1180800.0
2013-02-01 10:30:00,20.93,20.95,20.65,20.73,1403600.0,17.9003,17.9174,17.6608,17.7292,1403600.0
2013-02-01 11:00:00,20.74,20.81,20.72,20.77,629500.0,17.7378,17.7977,17.7207,17.7635,629500.0
2013-02-01 11:30:00,20.77,20.95,20.77,20.95,551500.0,17.7635,17.9174,17.7635,17.9174,551500.0
2013-02-01 12:00:00,20.95,20.96,20.85,20.87,386200.0,17.9174,17.926,17.8319,17.849,386200.0
2013-02-01 12:30:00,20.87,20.92,20.63,20.69,504800.0,17.849,17.8917,17.6437,17.695,504800.0
2013-02-01 13:00:00,20.69,20.75,20.61,20.66,577700.0,17.695,17.7464,17.6266,17.6694,577700.0
2013-02-01 13:30:00,20.66,20.71,20.62,20.63,404600.0,17.6694,17.7121,17.6352,17.6437,404600.0
2013-02-01 14:00:00,20.63,20.64,20.47,20.59,695400.0,17.6437,17.6523,17.5069,17.6095,695400.0
2013-02-01 14:30:00,20.59,20.6,20.34,20.39,845300.0,17.6095,17.6181,17.3957,17.4385,845300.0
2013-02-01 15:00:00,20.39,20.4,20.32,20.35,804100.0,17.4385,17.447,17.3786,17.4043,804100.0
2013-02-01 15:30:00,20.36,20.41,20.3,20.34,1401400.0,17.4128,17.4556,17.3615,17.3957,1401400.0
2013-02-04 09:30:00,20.14,20.44,20.07,20.39,1188900.0,17.2247,17.4812,17.1648,17.4385,1188900.0
2013-02-04 10:00:00,20.38,20.46,20.13,20.15,984100.0,17.4299,17.4983,17.2161,17.2332,984100.0
2013-02-04 10:30:00,20.15,20.15,19.91,20.0,1465100.0,17.2332,17.2332,17.0279,17.1049,1465100.0
2013-02-04 11:00:00,20.0,20.03,19.9,19.9,933900.0,17.1049,17.1306,17.0194,17.0194,933900.0
2013-02-04 11:30:00,19.9,19.92,19.76,19.79,828600.0,17.0194,17.0365,16.8997,16.9253,828600.0
2013-02-04 12:00:00,19.78,19.85,19.72,19.84,722800.0,16.9168,16.9766,16.8654,16.9681,722800.0
2013-02-04 12:30:00,19.83,19.9,19.77,19.82,865000.0,16.9595,17.0194,16.9082,16.951,865000.0
2013-02-04 13:00:00,19.81,19.98,19.79,19.95,565500.0,16.9424,17.0878,16.9253,17.0622,565500.0
2013-02-04 13:30:00,19.96,19.96,19.89,19.89,302700.0,17.0707,17.0707,17.0108,17.0108,302700.0
2013-02-04 14:00:00,19.9,19.94,19.78,19.79,575100.0,17.0194,17.0536,16.9168,16.9253,575100.0
2013-02-04 14:30:00,19.79,19.82,19.75,19.8,625900.0,16.9253,16.951,16.8911,16.9339,625900.0
2013-02-04 15:00:00,19.79,19.82,19.77,19.79,855800.0,16.9253,16.951,16.9082,16.9253,855800.0
2013-02-04 15:30:00,19.79,19.8,19.67,19.67,2077100.0,16.9253,16.9339,16.8227,16.8227,2077100.0
2013-02-05 09:30:00,19.78,19.8,19.01,19.45,3619200.0,16.9168,16.9339,16.2582,16.6345,3619200.0
2013-02-05 10:00:00,19.46,19.79,19.43,19.79,1867900.0,16.6431,16.9253,16.6174,16.9253,1867900.0
2013-02-05 10:30:00,19.79,20.0,19.72,19.96,1185100.0,16.9253,17.1049,16.8654,17.0707,1185100.0
2013-02-05 11:00:00,19.96,20.0,19.76,19.78,757400.0,17.0707,17.1049,16.8997,16.9168,757400.0
2013-02-05 11:30:00,19.79,20.0,19.76,19.85,704100.0,16.9253,17.1049,16.8997,16.9766,704100.0
2013-02-05 12:00:00,19.85,19.94,19.77,19.78,415100.0,16.9766,17.0536,16.9082,16.9168,415100.0
2013-02-05 12:30:00,19.78,19.85,19.76,19.8,414800.0,16.9168,16.9766,16.8997,16.9339,414800.0
2013-02-05 13:00:00,19.8,19.85,19.79,19.82,572900.0,16.9339,16.9766,16.9253,16.951,572900.0
2013-02-05 13:30:00,19.82,20.0,19.82,19.99,556500.0,16.951,17.1049,16.951,17.0964,556500.0
2013-02-05 14:00:00,19.99,20.03,19.88,19.89,519900.0,17.0964,17.1306,17.0023,17.0108,519900.0
2013-02-05 14:30:00,19.89,19.95,19.87,19.89,797300.0,17.0108,17.0622,16.9937,17.0108,797300.0
2013-02-05 15:00:00,19.9,19.9,19.82,19.84,641600.0,17.0194,17.0194,16.951,16.9681,641600.0
2013-02-05 15:30:00,19.84,19.84,19.7,19.74,1991200.0,16.9681,16.9681,16.8483,16.8826,1991200.0
2013-02-06 09:30:00,19.67,19.93,19.51,19.9,1323100.0,16.8227,17.045,16.6858,17.0194,1323100.0
2013-02-06 10:00:00,19.9,19.93,19.8,19.9,978900.0,17.0194,17.045,16.9339,17.0194,978900.0
2013-02-06 10:30:00,19.91,19.95,19.69,19.82,1054700.0,17.0279,17.0622,16.8398,16.951,1054700.0
2013-02-06 11:00:00,19.81,19.84,19.71,19.82,898000.0,16.9424,16.9681,16.8569,16.951,898000.0
2013-02-06 11:30:00,19.81,19.82,19.71,19.82,805200.0,16.9424,16.951,16.8569,16.951,805200.0
2013-02-06 12:00:00,19.82,19.84,19.71,19.72,571100.0,16.951,16.9681,16.8569,16.8654,571100.0
2013-02-06 12:30:00,19.72,19.79,19.59,19.63,453200.0,16.8654,16.9253,16.7543,16.7885,453200.0
2013-02-06 13:00:00,19.61,19.61,19.52,19.53,735300.0,16.7714,16.7714,16.6944,16.703,735300.0
2013-02-06 13:30:00,19.53,19.67,19.5,19.62,397500.0,16.703,16.8227,16.6773,16.7799,397500.0
2013-02-06 14:00:00,19.62,19.71,19.62,19.67,480100.0,16.7799,16.8569,16.7799,16.8227,480100.0
2013-02-06 14:30:00,19.67,19.7,19.63,19.65,378300.0,16.8227,16.8483,16.7885,16.8056,378300.0
2013-02-06 15:00:00,19.65,19.68,19.62,19.68,644300.0,16.8056,16.8312,16.7799,16.8312,644300.0
2013-02-06 15:30:00,19.67,19.73,19.64,19.68,1505600.0,16.8227,16.874,16.797,16.8312,1505600.0
2013-02-07 09:30:00,19.72,19.81,19.3,19.35,1160100.0,16.8654,16.9424,16.5062,16.549,1160100.0
2013-02-07 10:00:00,19.35,19.39,19.04,19.05,1497500.0,16.549,16.5832,16.2839,16.2924,1497500.0
2013-02-07 10:30:00,19.04,19.25,19.03,19.25,1296600.0,16.2839,16.4635,16.2753,16.4635,1296600.0
2013-02-07 11:00:00,19.25,19.35,19.16,19.17,790500.0,16.4635,16.549,16.3865,16.3951,790500.0
2013-02-07 11:30:00,19.17,19.19,19.1,19.19,496000.0,16.3951,16.4122,16.3352,16.4122,496000.0
2013-02-07 12:00:00,19.18,19.23,19.16,19.23,467700.0,16.4036,16.4464,16.3865,16.4464,467700.0
2013-02-07 12:30:00,19.23,19.35,19.19,19.21,344700.0,16.4464,16.549,16.4122,16.4293,344700.0
2013-02-07 13:00:00,19.21,19.35,19.18,19.31,526400.0,16.4293,16.549,16.4036,16.5148,526400.0
2013-02-07 13:30:00,19.31,19.43,19.29,19.42,283800.0,16.5148,16.6174,16.4977,16.6089,283800.0
2013-02-07 14:00:00,19.43,19.48,19.34,19.35,536500.0,16.6174,16.6602,16.5405,16.549,536500.0
2013-02-07 14:30:00,19.36,19.42,19.29,19.4,441800.0,16.5576,16.6089,16.4977,16.5918,441800.0
2013-02-07 15:00:00,19.39,19.47,19.37,19.42,838900.0,16.5832,16.6516,16.5661,16.6089,838900.0
2013-02-07 15:30:00,19.42,19.46,19.35,19.38,1406900.0,16.6089,16.6431,16.549,16.5747,1406900.0
2013-02-08 09:30:00,19.42,19.54,19.34,19.35,468800.0,16.6089,16.7115,16.5405,16.549,468800.0
2013-02-08 10:00:00,19.34,19.39,19.13,19.14,826200.0,16.5405,16.5832,16.3609,16.3694,826200.0
2013-02-08 10:30:00,19.14,19.3,19.12,19.28,728800.0,16.3694,16.5062,16.3523,16.4891,728800.0
2013-02-08 11:00:00,19.28,19.43,19.26,19.33,723600.0,16.4891,16.6174,16.472,16.5319,723600.0
2013-02-08 11:30:00,19.34,19.44,19.27,19.42,577900.0,16.5405,16.626,16.4806,16.6089,577900.0
2013-02-08 12:00:00,19.41,19.42,19.3,19.31,586600.0,16.6003,16.6089,16.5062,16.5148,586600.0
2013-02-08 12:30:00,19.32,19.46,19.3,19.46,566500.0,16.5233,16.6431,16.5062,16.6431,566500.0
2013-02-08 13:00:00,19.46,19.47,19.4,19.42,450200.0,16.6431,16.6516,16.5918,16.6089,450200.0
2013-02-08 13:30:00,19.42,19.48,19.41,19.46,249400.0,16.6089,16.6602,16.6003,16.6431,249400.0
2013-02-08 14:00:00,19.46,19.48,19.41,19.47,297200.0,16.6431,16.6602,16.6003,16.6516,297200.0
2013-02-08 14:30:00,19.47,19.49,19.4,19.4,261000.0,16.6516,16.6687,16.5918,16.5918,261000.0
2013-02-08 15:00:00,19.41,19.45,19.4,19.43,290000.0,16.6003,16.6345,16.5918,16.6174,290000.0
2013-02-08 15:30:00,19.43,19.48,19.39,19.46,927000.0,16.6174,16.6602,16.5832,16.6431,927000.0
2013-02-11 09:30:00,19.4,19.71,19.38,19.67,1142200.0,16.5918,16.8569,16.5747,16.8227,1142200.0
2013-02-11 10:00:00,19.67,19.71,19.48,19.53,1021400.0,16.8227,16.8569,16.6602,16.703,1021400.0
2013-02-11 10:30:00,19.54,19.64,19.46,19.55,518200.0,16.7115,16.797,16.6431,16.7201,518200.0
2013-02-11 11:00:00,19.56,19.64,19.39,19.39,691700.0,16.7286,16.797,16.5832,16.5832,691700.0
2013-02-11 11:30:00,19.4,19.51,19.39,19.4,664300.0,16.5918,16.6858,16.5832,16.5918,664300.0
2013-02-11 12:00:00,19.41,19.41,19.28,19.32,397700.0,16.6003,16.6003,16.4891,16.5233,397700.0
2013-02-11 12:30:00,19.32,19.33,19.2,19.23,594500.0,16.5233,16.5319,16.4207,16.4464,594500.0
2013-02-11 13:00:00,19.23,19.33,19.2,19.24,399900.0,16.4464,16.5319,16.4207,16.4549,399900.0
2013-02-11 13:30:00,19.24,19.25,19.17,19.22,218700.0,16.4549,16.4635,16.3951,16.4378,218700.0
2013-02-11 14:00:00,19.22,19.25,19.2,19.24,328500.0,16.4378,16.4635,16.4207,16.4549,328500.0
2013-02-11 14:30:00,19.24,19.28,19.23,19.28,292200.0,16.4549,16.4891,16.4464,16.4891,292200.0
2013-02-11 15:00:00,19.28,19.34,19.26,19.31,442600.0,16.4891,16.5405,16.472,16.5148,442600.0
2013-02-11 15:30:00,19.3,19.39,19.3,19.31,891200.0,16.5062,16.5832,16.5062,16.5148,891200.0
2013-02-12 09:30:00,19.32,19.65,19.32,19.5,1562500.0,16.5233,16.8056,16.5233,16.6773,1562500.0
2013-02-12 10:00:00,19.51,20.03,19.5,20.0,2102400.0,16.6858,17.1306,16.6773,17.1049,2102400.0
2013-02-12 10:30:00,20.0,20.07,19.82,19.88,2300600.0,17.1049,17.1648,16.951,17.0023,2300600.0
2013-02-12 11:00:00,19.88,20.08,19.85,20.07,705400.0,17.0023,17.1733,16.9766,17.1648,705400.0
2013-02-12 11:30:00,20.07,20.35,20.07,20.25,2061500.0,17.1648,17.4043,17.1648,17.3187,2061500.0
2013-02-12 12:00:00,20.24,20.35,20.19,20.23,1028200.0,17.3102,17.4043,17.2674,17.3016,1028200.0
2013-02-12 12:30:00,20.24,20.45,20.21,20.45,704200.0,17.3102,17.4898,17.2845,17.4898,704200.0
2013-02-12 13:00:00,20.45,20.64,20.41,20.63,1184500.0,17.4898,17.6523,17.4556,17.6437,1184500.0
2013-02-12 13:30:00,20.64,20.65,20.45,20.46,1353500.0,17.6523,17.6608,17.4898,17.4983,1353500.0
2013-02-12 14:00:00,20.46,20.5,20.27,20.32,723700.0,17.4983,17.5325,17.3358,17.3786,723700.0
2013-02-12 14:30:00,20.32,20.45,20.28,20.42,545000.0,17.3786,17.4898,17.3444,17.4641,545000.0
2013-02-12 15:00:00,20.42,20.47,20.34,20.41,625500.0,17.4641,17.5069,17.3957,17.4556,625500.0
2013-02-12 15:30:00,20.42,20.42,20.31,20.33,1326900.0,17.4641,17.4641,17.37,17.3871,1326900.0
2013-02-13 09:30:00,20.22,20.55,20.11,20.34,1357900.0,17.2931,17.5753,17.199,17.3957,1357900.0
2013-02-13 10:00:00,20.33,20.51,20.25,20.47,609200.0,17.3871,17.5411,17.3187,17.5069,609200.0
2013-02-13 10:30:00,20.47,20.47,20.08,20.27,652500.0,17.5069,17.5069,17.1733,17.3358,652500.0
2013-02-13 11:00:00,20.26,20.27,20.1,20.16,409600.0,17.3273,17.3358,17.1904,17.2418,409600.0
2013-02-13 11:30:00,20.16,20.2,20.09,20.18,462200.0,17.2418,17.276,17.1819,17.2589,462200.0
2013-02-13 12:00:00,20.19,20.26,20.17,20.18,239500.0,17.2674,17.3273,17.2503,17.2589,239500.0
2013-02-13 12:30:00,20.18,20.18,20.04,20.05,483500.0,17.2589,17.2589,17.1391,17.1477,483500.0
2013-02-13 13:00:00,20.04,20.14,20.03,20.13,238700.0,17.1391,17.2247,17.1306,17.2161,238700.0
2013-02-13 13:30:00,20.14,20.2,20.13,20.16,145300.0,17.2247,17.276,17.2161,17.2418,145300.0
2013-02-13 14:00:00,20.16,20.2,20.12,20.17,237400.0,17.2418,17.276,17.2075,17.2503,237400.0
2013-02-13 14:30:00,20.16,20.17,20.06,20.13,290500.0,17.2418,17.2503,17.1562,17.2161,290500.0
2013-02-13 15:00:00,20.13,20.31,20.12,20.26,492100.0,17.2161,17.37,17.2075,17.3273,492100.0
2013-02-13 15:30:00,20.26,20.28,20.19,20.24,806800.0,17.3273,17.3444,17.2674,17.3102,806800.0
2013-02-14 09:30:00,20.17,20.4,20.15,20.3,769700.0,17.2503,17.447,17.2332,17.3615,769700.0
2013-02-14 10:00:00,20.29,20.38,20.26,20.3,674400.0,17.3529,17.4299,17.3273,17.3615,674400.0
2013-02-14 10:30:00,20.3,20.33,20.12,20.15,801300.0,17.3615,17.3871,17.2075,17.2332,801300.0
2013-02-14 11:00:00,20.14,20.33,20.13,20.32,562500.0,17.2247,17.3871,17.2161,17.3786,562500.0
2013-02-14 11:30:00,20.32,20.36,20.26,20.33,270500.0,17.3786,17.4128,17.3273,17.3871,270500.0
2013-02-14 12:00:00,20.32,20.39,20.3,20.36,193800.0,17.3786,17.4385,17.3615,17.4128,193800.0
2013-02-14 12:30:00,20.36,20.4,20.32,20.37,269800.0,17.4128,17.447,17.3786,17.4214,269800.0
2013-02-14 13:00:00,20.37,20.4,20.24,20.27,192000.0,17.4214,17.447,17.3102,17.3358,192000.0
2013-02-14 13:30:00,20.27,20.29,20.24,20.26,133600.0,17.3358,17.3529,17.3102,17.3273,133600.0
2013-02-14 14:00:00,20.25,20.25,20.19,20.22,184600.0,17.3187,17.3187,17.2674,17.2931,184600.0
2013-02-14 14:30:00,20.21,20.28,20.17,20.27,822900.0,17.2845,17.3444,17.2503,17.3358,822900.0
2013-02-14 15:00:00,20.27,20.33,20.26,20.26,336100.0,17.3358,17.3871,17.3273,17.3273,336100.0
2013-02-14 15:30:00,20.26,20.3,20.23,20.26,735400.0,17.3273,17.3615,17.3016,17.3273,735400.0
2013-02-15 09:30:00,20.22,20.6,20.22,20.58,1072400.0,17.2931,17.6181,17.2931,17.601,1072400.0
2013-02-15 10:00:00,20.57,20.62,20.4,20.41,524500.0,17.5924,17.6352,17.447,17.4556,524500.0
2013-02-15 10:30:00,20.4,20.52,20.36,20.51,462800.0,17.447,17.5496,17.4128,17.5411,462800.0
2013-02-15 11:00:00,20.51,20.56,20.44,20.5,518700.0,17.5411,17.5839,17.4812,17.5325,518700.0
2013-02-15 11:30:00,20.49,20.51,20.35,20.4,407200.0,17.524,17.5411,17.4043,17.447,407200.0
2013-02-15 12:00:00,20.41,20.41,20.3,20.36,392200.0,17.4556,17.4556,17.3615,17.4128,392200.0
2013-02-15 12:30:00,20.37,20.42,20.33,20.42,225200.0,17.4214,17.4641,17.3871,17.4641,225200.0
2013-02-15 13:00:00,20.42,20.5,20.41,20.44,279700.0,17.4641,17.5325,17.4556,17.4812,279700.0
2013-02-15 13:30:00,20.45,20.47,20.42,20.45,209700.0,17.4898,17.5069,17.4641,17.4898,209700.0
2013-02-15 14:00:00,20.45,20.46,20.27,20.27,674100.0,17.4898,17.4983,17.3358,17.3358,674100.0
2013-02-15 14:30:00,20.27,20.37,20.26,20.35,506000.0,17.3358,17.4214,17.3273,17.4043,506000.0
2013-02-15 15:00:00,20.35,20.41,20.26,20.27,454200.0,17.4043,17.4556,17.3273,17.3358,454200.0
2013-02-15 15:30:00,20.28,20.35,20.27,20.3,608600.0,17.3444,17.4043,17.3358,17.3615,608600.0
2013-02-19 09:30:00,20.32,20.6,20.31,20.56,578700.0,17.3786,17.6181,17.37,17.5839,578700.0
2013-02-19 10:00:00,20.56,20.57,20.06,20.33,857900.0,17.5839,17.5924,17.1562,17.3871,857900.0
2013-02-19 10:30:00,20.32,20.37,20.14,20.21,580400.0,17.3786,17.4214,17.2247,17.2845,580400.0
2013-02-19 11:00:00,20.21,20.25,20.07,20.15,426900.0,17.2845,17.3187,17.1648,17.2332,426900.0
2013-02-19 11:30:00,20.16,20.18,20.0,20.01,444900.0,17.2418,17.2589,17.1049,17.1135,444900.0
2013-02-19 12:00:00,20.02,20.04,19.53,19.63,1439500.0,17.122,17.1391,16.703,16.7885,1439500.0
2013-02-19 12:30:00,19.64,19.81,19.53,19.81,665500.0,16.797,16.9424,16.703,16.9424,665500.0
2013-02-19 13:00:00,19.81,19.92,19.73,19.89,760600.0,16.9424,17.0365,16.874,17.0108,760600.0
2013-02-19 13:30:00,19.89,20.0,19.87,19.99,347300.0,17.0108,17.1049,16.9937,17.0964,347300.0
2013-02-19 14:00:00,19.99,20.09,19.95,20.0,479500.0,17.0964,17.1819,17.0622,17.1049,479500.0
2013-02-19 14:30:00,20.0,20.04,19.85,19.87,434700.0,17.1049,17.1391,16.9766,16.9937,434700.0
2013-02-19 15:00:00,19.87,20.02,19.86,19.98,414900.0,16.9937,17.122,16.9852,17.0878,414900.0
2013-02-19 15:30:00,19.98,20.0,19.89,19.96,1411600.0,17.0878,17.1049,17.0108,17.0707,1411600.0
2013-02-20 09:30:00,19.7,19.72,19.35,19.37,1332100.0,16.8483,16.8654,16.549,16.5661,1332100.0
2013-02-20 10:00:00,19.37,19.45,19.29,19.44,607700.0,16.5661,16.6345,16.4977,16.626,607700.0
2013-02-20 10:30:00,19.45,19.47,19.35,19.42,865000.0,16.6345,16.6516,16.549,16.6089,865000.0
2013-02-20 11:00:00,19.41,19.41,19.2,19.27,939100.0,16.6003,16.6003,16.4207,16.4806,939100.0
2013-02-20 11:30:00,19.26,19.27,18.93,18.93,980900.0,16.472,16.4806,16.1898,16.1898,980900.0
2013-02-20 12:00:00,18.93,19.24,18.87,19.17,811600.0,16.1898,16.4549,16.1385,16.3951,811600.0
2013-02-20 12:30:00,19.17,19.25,19.13,19.24,272100.0,16.3951,16.4635,16.3609,16.4549,272100.0
2013-02-20 13:00:00,19.23,19.23,19.09,19.18,406900.0,16.4464,16.4464,16.3266,16.4036,406900.0
2013-02-20 13:30:00,19.17,19.18,19.1,19.14,309100.0,16.3951,16.4036,16.3352,16.3694,309100.0
2013-02-20 14:00:00,19.14,19.2,19.04,19.05,682500.0,16.3694,16.4207,16.2839,16.2924,682500.0
2013-02-20 14:30:00,19.05,19.13,18.79,18.79,928800.0,16.2924,16.3609,16.0701,16.0701,928800.0
2013-02-20 15:00:00,18.8,18.83,18.56,18.57,1524200.0,16.0786,16.1043,15.8734,15.8819,1524200.0
2013-02-20 15:30:00,18.58,18.63,18.45,18.6,2119300.0,15.8905,15.9332,15.7793,15.9076,2119300.0
2013-02-21 09:30:00,18.52,18.8,17.98,18.19,2139800.0,15.8392,16.0786,15.3773,15.5569,2139800.0
2013-02-21 10:00:00,18.18,18.89,18.04,18.86,1995200.0,15.5484,16.1556,15.4286,16.1299,1995200.0
2013-02-21 10:30:00,18.86,19.09,18.69,18.86,1634900.0,16.1299,16.3266,15.9845,16.1299,1634900.0
2013-02-21 11:00:00,18.86,18.89,18.51,18.71,658600.0,16.1299,16.1556,15.8306,16.0016,658600.0
2013-02-21 11:30:00,18.7,18.73,18.55,18.64,429500.0,15.9931,16.0188,15.8648,15.9418,429500.0
2013-02-21 12:00:00,18.65,18.68,18.39,18.47,619400.0,15.9503,15.976,15.728,15.7964,619400.0
2013-02-21 12:30:00,18.47,18.64,18.35,18.64,535300.0,15.7964,15.9418,15.6938,15.9418,535300.0
2013-02-21 13:00:00,18.64,18.65,18.41,18.53,650100.0,15.9418,15.9503,15.7451,15.8477,650100.0
2013-02-21 13:30:00,18.53,18.65,18.45,18.52,404000.0,15.8477,15.9503,15.7793,15.8392,404000.0
2013-02-21 14:00:00,18.53,18.54,18.39,18.45,405100.0,15.8477,15.8563,15.728,15.7793,405100.0
2013-02-21 14:30:00,18.45,18.53,18.41,18.52,325000.0,15.7793,15.8477,15.7451,15.8392,325000.0
2013-02-21 15:00:00,18.52,18.77,18.49,18.77,937200.0,15.8392,16.053,15.8135,16.053,937200.0
2013-02-21 15:30:00,18.78,18.83,18.71,18.76,1742700.0,16.0615,16.1043,16.0016,16.0444,1742700.0
2013-02-22 09:30:00,18.93,19.0,18.63,18.78,1025100.0,16.1898,16.2497,15.9332,16.0615,1025100.0
2013-02-22 10:00:00,18.79,18.89,18.65,18.66,771700.0,16.0701,16.1556,15.9503,15.9589,771700.0
2013-02-22 10:30:00,18.66,18.8,18.66,18.74,498700.0,15.9589,16.0786,15.9589,16.0273,498700.0
2013-02-22 11:00:00,18.75,18.83,18.68,18.72,391000.0,16.0359,16.1043,15.976,16.0102,391000.0
2013-02-22 11:30:00,18.73,18.85,18.71,18.8,561600.0,16.0188,16.1214,16.0016,16.0786,561600.0
2013-02-22 12:00:00,18.79,18.84,18.74,18.78,269800.0,16.0701,16.1128,16.0273,16.0615,269800.0
2013-02-22 12:30:00,18.77,18.87,18.77,18.78,256100.0,16.053,16.1385,16.053,16.0615,256100.0
2013-02-22 13:00:00,18.78,18.82,18.68,18.7,272900.0,16.0615,16.0957,15.976,15.9931,272900.0
2013-02-22 13:30:00,18.7,18.86,18.7,18.86,154600.0,15.9931,16.1299,15.9931,16.1299,154600.0
2013-02-22 14:00:00,18.86,18.88,18.79,18.82,280100.0,16.1299,16.147,16.0701,16.0957,280100.0
2013-02-22 14:30:00,18.82,18.91,18.81,18.86,281600.0,16.0957,16.1727,16.0872,16.1299,281600.0
2013-02-22 15:00:00,18.86,18.89,18.76,18.8,346700.0,16.1299,16.1556,16.0444,16.0786,346700.0
2013-02-22 15:30:00,18.81,18.89,18.8,18.88,776000.0,16.0872,16.1556,16.0786,16.147,776000.0
2013-02-25 09:30:00,19.02,19.1,18.74,18.74,819900.0,16.2668,16.3352,16.0273,16.0273,819900.0
2013-02-25 10:00:00,18.75,18.87,18.43,18.44,959100.0,16.0359,16.1385,15.7622,15.7707,959100.0
2013-02-25 10:30:00,18.45,18.74,18.44,18.68,2069700.0,15.7793,16.0273,15.7707,15.976,2069700.0
2013-02-25 11:00:00,18.69,18.86,18.62,18.78,637200.0,15.9845,16.1299,15.9247,16.0615,637200.0
2013-02-25 11:30:00,18.78,18.83,18.47,18.51,459600.0,16.0615,16.1043,15.7964,15.8306,459600.0
2013-02-25 12:00:00,18.52,18.61,18.45,18.58,365300.0,15.8392,15.9161,15.7793,15.8905,365300.0
2013-02-25 12:30:00,18.58,18.61,18.45,18.54,277800.0,15.8905,15.9161,15.7793,15.8563,277800.0
2013-02-25 13:00:00,18.54,18.58,18.35,18.38,502700.0,15.8563,15.8905,15.6938,15.7194,502700.0
2013-02-25 13:30:00,18.38,18.41,18.26,18.29,671500.0,15.7194,15.7451,15.6168,15.6424,671500.0
2013-02-25 14:00:00,18.29,18.33,18.22,18.32,872900.0,15.6424,15.6767,15.5826,15.6681,872900.0
2013-02-25 14:30:00,18.32,18.37,18.27,18.34,626100.0,15.6681,15.7109,15.6253,15.6852,626100.0
2013-02-25 15:00:00,18.35,18.4,18.25,18.28,778200.0,15.6938,15.7365,15.6082,15.6339,778200.0
2013-02-25 15:30:00,18.28,18.28,18.01,18.02,1655300.0,15.6339,15.6339,15.403,15.4115,1655300.0
2013-02-26 09:30:00,18.23,18.59,18.02,18.37,1636200.0,15.5911,15.899,15.4115,15.7109,1636200.0
2013-02-26 10:00:00,18.38,19.03,18.36,18.61,2560000.0,15.7194,16.2753,15.7023,15.9161,2560000.0
2013-02-26 10:30:00,18.6,18.94,18.56,18.84,1260700.0,15.9076,16.1984,15.8734,16.1128,1260700.0
2013-02-26 11:00:00,18.81,18.87,18.64,18.7,761800.0,16.0872,16.1385,15.9418,15.9931,761800.0
2013-02-26 11:30:00,18.7,18.76,18.53,18.7,555100.0,15.9931,16.0444,15.8477,15.9931,555100.0
2013-02-26 12:00:00,18.69,18.82,18.65,18.77,383100.0,15.9845,16.0957,15.9503,16.053,383100.0
2013-02-26 12:30:00,18.77,19.0,18.75,18.99,595200.0,16.053,16.2497,16.0359,16.2411,595200.0
2013-02-26 13:00:00,18.98,19.07,18.78,18.87,751100.0,16.2326,16.3095,16.0615,16.1385,751100.0
2013-02-26 13:30:00,18.87,19.05,18.86,19.02,487000.0,16.1385,16.2924,16.1299,16.2668,487000.0
2013-02-26 14:00:00,19.03,19.07,18.91,19.03,674100.0,16.2753,16.3095,16.1727,16.2753,674100.0
2013-02-26 14:30:00,19.03,19.09,18.95,18.95,925500.0,16.2753,16.3266,16.2069,16.2069,925500.0
2013-02-26 15:00:00,18.96,19.0,18.84,18.98,1186300.0,16.2155,16.2497,16.1128,16.2326,1186300.0
2013-02-26 15:30:00,18.97,19.09,18.89,19.05,1958300.0,16.224,16.3266,16.1556,16.2924,1958300.0
2013-02-27 09:30:00,19.01,19.3,18.85,19.0,1401400.0,16.2582,16.5062,16.1214,16.2497,1401400.0
2013-02-27 10:00:00,19.0,19.36,18.99,19.28,1375700.0,16.2497,16.5576,16.2411,16.4891,1375700.0
2013-02-27 10:30:00,19.29,19.55,19.21,19.32,911700.0,16.4977,16.7201,16.4293,16.5233,911700.0
2013-02-27 11:00:00,19.33,19.51,19.33,19.38,713400.0,16.5319,16.6858,16.5319,16.5747,713400.0
2013-02-27 11:30:00,19.38,19.53,19.35,19.47,697000.0,16.5747,16.703,16.549,16.6516,697000.0
2013-02-27 12:00:00,19.46,19.6,19.38,19.42,636200.0,16.6431,16.7628,16.5747,16.6089,636200.0
2013-02-27 12:30:00,19.42,19.47,19.3,19.31,450500.0,16.6089,16.6516,16.5062,16.5148,450500.0
2013-02-27 13:00:00,19.31,19.31,19.23,19.27,457400.0,16.5148,16.5148,16.4464,16.4806,457400.0
2013-02-27 13:30:00,19.28,19.3,19.23,19.28,581500.0,16.4891,16.5062,16.4464,16.4891,581500.0
2013-02-27 14:00:00,19.28,19.34,19.26,19.27,627600.0,16.4891,16.5405,16.472,16.4806,627600.0
2013-02-27 14:30:00,19.27,19.38,19.26,19.37,669000.0,16.4806,16.5747,16.472,16.5661,669000.0
2013-02-27 15:00:00,19.38,19.39,19.32,19.34,944700.0,16.5747,16.5832,16.5233,16.5405,944700.0
2013-02-27 15:30:00,19.34,19.41,19.29,19.3,1470400.0,16.5405,16.6003,16.4977,16.5062,1470400.0
2013-02-28 09:30:00,19.36,19.69,19.26,19.5,1161300.0,16.5576,16.8398,16.472,16.6773,1161300.0
2013-02-28 10:00:00,19.5,19.52,19.15,19.42,646800.0,16.6773,16.6944,16.378,16.6089,646800.0
2013-02-28 10:30:00,19.41,19.48,19.29,19.29,520100.0,16.6003,16.6602,16.4977,16.4977,520100.0
2013-02-28 11:00:00,19.29,19.46,19.19,19.35,959600.0,16.4977,16.6431,16.4122,16.549,959600.0
2013-02-28 11:30:00,19.35,19.35,19.14,19.25,747500.0,16.549,16.549,16.3694,16.4635,747500.0
2013-02-28 12:00:00,19.24,19.26,19.19,19.24,367600.0,16.4549,16.472,16.4122,16.4549,367600.0
2013-02-28 12:30:00,19.24,19.39,19.24,19.24,239400.0,16.4549,16.5832,16.4549,16.4549,239400.0
2013-02-28 13:00:00,19.24,19.34,19.22,19.3,276500.0,16.4549,16.5405,16.4378,16.5062,276500.0
2013-02-28 13:30:00,19.3,19.38,19.26,19.3,311800.0,16.5062,16.5747,16.472,16.5062,311800.0
2013-02-28 14:00:00,19.3,19.36,19.28,19.31,233200.0,16.5062,16.5576,16.4891,16.5148,233200.0
2013-02-28 14:30:00,19.31,19.33,19.15,19.2,478900.0,16.5148,16.5319,16.378,16.4207,478900.0
2013-02-28 15:00:00,19.2,19.23,19.08,19.2,698900.0,16.4207,16.4464,16.3181,16.4207,698900.0
2013-02-28 15:30:00,19.2,19.25,19.17,19.18,1133600.0,16.4207,16.4635,16.3951,16.4036,1133600.0
2013-03-01 09:30:00,19.01,19.05,18.6,18.84,1275900.0,16.2582,16.2924,15.9076,16.1128,1275900.0
2013-03-01 10:00:00,18.85,19.12,18.82,18.95,681800.0,16.1214,16.3523,16.0957,16.2069,681800.0
2013-03-01 10:30:00,18.95,19.17,18.9,19.16,859200.0,16.2069,16.3951,16.1641,16.3865,859200.0
2013-03-01 11:00:00,19.17,19.29,19.07,19.18,509900.0,16.3951,16.4977,16.3095,16.4036,509900.0
2013-03-01 11:30:00,19.17,19.28,19.07,19.26,473600.0,16.3951,16.4891,16.3095,16.472,473600.0
2013-03-01 12:00:00,19.26,19.31,19.22,19.25,401700.0,16.472,16.5148,16.4378,16.4635,401700.0
2013-03-01 12:30:00,19.24,19.33,19.23,19.32,339600.0,16.4549,16.5319,16.4464,16.5233,339600.0
2013-03-01 13:00:00,19.31,19.32,19.25,19.26,310800.0,16.5148,16.5233,16.4635,16.472,310800.0
2013-03-01 13:30:00,19.26,19.3,19.19,19.26,378200.0,16.472,16.5062,16.4122,16.472,378200.0
2013-03-01 14:00:00,19.26,19.36,19.18,19.22,416400.0,16.472,16.5576,16.4036,16.4378,416400.0
2013-03-01 14:30:00,19.23,19.25,19.12,19.19,336800.0,16.4464,16.4635,16.3523,16.4122,336800.0
2013-03-01 15:00:00,19.19,19.27,19.16,19.2,342400.0,16.4122,16.4806,16.3865,16.4207,342400.0
2013-03-01 15:30:00,19.19,19.28,19.17,19.24,798100.0,16.4122,16.4891,16.3951,16.4549,798100.0
2013-03-04 09:30:00,19.15,19.51,19.12,19.42,1037900.0,16.378,16.6858,16.3523,16.6089,1037900.0
2013-03-04 10:00:00,19.41,19.46,19.19,19.36,406900.0,16.6003,16.6431,16.4122,16.5576,406900.0
2013-03-04 10:30:00,19.37,19.49,19.32,19.36,547900.0,16.5661,16.6687,16.5233,16.5576,547900.0
2013-03-04 11:00:00,19.36,19.53,19.33,19.51,722200.0,16.5576,16.703,16.5319,16.6858,722200.0
2013-03-04 11:30:00,19.51,19.53,19.42,19.46,369800.0,16.6858,16.703,16.6089,16.6431,369800.0
2013-03-04 12:00:00,19.46,19.48,19.29,19.32,317500.0,16.6431,16.6602,16.4977,16.5233,317500.0
2013-03-04 12:30:00,19.32,19.56,19.3,19.54,250500.0,16.5233,16.7286,16.5062,16.7115,250500.0
2013-03-04 13:00:00,19.54,19.54,19.41,19.51,344300.0,16.7115,16.7115,16.6003,16.6858,344300.0
2013-03-04 13:30:00,19.51,19.58,19.46,19.52,345000.0,16.6858,16.7457,16.6431,16.6944,345000.0
2013-03-04 14:00:00,19.52,19.64,19.46,19.62,331700.0,16.6944,16.797,16.6431,16.7799,331700.0
2013-03-04 14:30:00,19.62,19.79,19.61,19.72,631100.0,16.7799,16.9253,16.7714,16.8654,631100.0
2013-03-04 15:00:00,19.72,19.72,19.56,19.66,453800.0,16.8654,16.8654,16.7286,16.8141,453800.0
2013-03-04 15:30:00,19.66,19.72,19.62,19.71,877300.0,16.8141,16.8654,16.7799,16.8569,877300.0
2013-03-05 09:30:00,19.84,20.32,19.82,20.19,1452100.0,16.9681,17.3786,16.951,17.2674,1452100.0
2013-03-05 10:00:00,20.19,20.33,20.11,20.33,1037000.0,17.2674,17.3871,17.199,17.3871,1037000.0
2013-03-05 10:30:00,20.33,20.36,20.06,20.11,991900.0,17.3871,17.4128,17.1562,17.199,991900.0
2013-03-05 11:00:00,20.11,20.22,19.96,20.1,511100.0,17.199,17.2931,17.0707,17.1904,511100.0
2013-03-05 11:30:00,20.1,20.25,20.06,20.19,443800.0,17.1904,17.3187,17.1562,17.2674,443800.0
2013-03-05 12:00:00,20.18,20.2,20.08,20.2,335300.0,17.2589,17.276,17.1733,17.276,335300.0
2013-03-05 12:30:00,20.19,20.21,20.15,20.2,279700.0,17.2674,17.2845,17.2332,17.276,279700.0
2013-03-05 13:00:00,20.2,20.33,20.2,20.25,438800.0,17.276,17.3871,17.276,17.3187,438800.0
2013-03-05 13:30:00,20.26,20.29,20.12,20.14,369500.0,17.3273,17.3529,17.2075,17.2247,369500.0
2013-03-05 14:00:00,20.15,20.23,20.03,20.03,326100.0,17.2332,17.3016,17.1306,17.1306,326100.0
2013-03-05 14:30:00,20.04,20.23,20.03,20.16,394000.0,17.1391,17.3016,17.1306,17.2418,394000.0
2013-03-05 15:00:00,20.16,20.25,20.12,20.19,486900.0,17.2418,17.3187,17.2075,17.2674,486900.0
2013-03-05 15:30:00,20.19,20.24,20.15,20.21,1352100.0,17.2674,17.3102,17.2332,17.2845,1352100.0
2013-03-06 09:30:00,20.36,20.5,20.22,20.4,992200.0,17.4128,17.5325,17.2931,17.447,992200.0
2013-03-06 10:00:00,20.41,20.49,20.26,20.26,592700.0,17.4556,17.524,17.3273,17.3273,592700.0
2013-03-06 10:30:00,20.26,20.26,20.11,20.11,659900.0,17.3273,17.3273,17.199,17.199,659900.0
2013-03-06 11:00:00,20.11,20.18,20.0,20.09,470800.0,17.199,17.2589,17.1049,17.1819,470800.0
2013-03-06 11:30:00,20.08,20.14,20.0,20.09,422800.0,17.1733,17.2247,17.1049,17.1819,422800.0
2013-03-06 12:00:00,20.08,20.09,19.9,20.01,460100.0,17.1733,17.1819,17.0194,17.1135,460100.0
2013-03-06 12:30:00,20.01,20.21,20.01,20.06,313800.0,17.1135,17.2845,17.1135,17.1562,313800.0
2013-03-06 13:00:00,20.06,20.18,20.02,20.12,302500.0,17.1562,17.2589,17.122,17.2075,302500.0
2013-03-06 13:30:00,20.12,20.18,20.04,20.1,320600.0,17.2075,17.2589,17.1391,17.1904,320600.0
2013-03-06 14:00:00,20.1,20.28,20.09,20.18,916200.0,17.1904,17.3444,17.1819,17.2589,916200.0
2013-03-06 14:30:00,20.19,20.24,20.14,20.19,492900.0,17.2674,17.3102,17.2247,17.2674,492900.0
2013-03-06 15:00:00,20.2,20.21,20.12,20.15,456400.0,17.276,17.2845,17.2075,17.2332,456400.0
2013-03-06 15:30:00,20.15,20.15,20.04,20.07,1065200.0,17.2332,17.2332,17.1391,17.1648,1065200.0
2013-03-07 09:30:00,20.17,20.19,19.91,20.05,666900.0,17.2503,17.2674,17.0279,17.1477,666900.0
2013-03-07 10:00:00,20.06,20.11,19.9,20.04,570500.0,17.1562,17.199,17.0194,17.1391,570500.0
2013-03-07 10:30:00,20.05,20.17,20.03,20.03,575300.0,17.1477,17.2503,17.1306,17.1306,575300.0
2013-03-07 11:00:00,20.04,20.16,20.01,20.1,231400.0,17.1391,17.2418,17.1135,17.1904,231400.0
2013-03-07 11:30:00,20.09,20.13,20.02,20.06,277200.0,17.1819,17.2161,17.122,17.1562,277200.0
2013-03-07 12:00:00,20.05,20.12,19.96,20.08,516300.0,17.1477,17.2075,17.0707,17.1733,516300.0
2013-03-07 12:30:00,20.08,20.18,20.08,20.17,348300.0,17.1733,17.2589,17.1733,17.2503,348300.0
2013-03-07 13:00:00,20.17,20.26,20.14,20.21,275400.0,17.2503,17.3273,17.2247,17.2845,275400.0
2013-03-07 13:30:00,20.21,20.24,20.14,20.19,220500.0,17.2845,17.3102,17.2247,17.2674,220500.0
2013-03-07 14:00:00,20.19,20.2,20.05,20.14,311400.0,17.2674,17.276,17.1477,17.2247,311400.0
2013-03-07 14:30:00,20.14,20.18,20.08,20.13,229600.0,17.2247,17.2589,17.1733,17.2161,229600.0
2013-03-07 15:00:00,20.14,20.2,20.12,20.15,309400.0,17.2247,17.276,17.2075,17.2332,309400.0
2013-03-07 15:30:00,20.16,20.2,20.13,20.18,548800.0,17.2418,17.276,17.2161,17.2589,548800.0
2013-03-08 09:30:00,20.4,20.46,19.94,20.13,878200.0,17.447,17.4983,17.0536,17.2161,878200.0
2013-03-08 10:00:00,20.13,20.14,19.82,20.13,1179600.0,17.2161,17.2247,16.951,17.2161,1179600.0
2013-03-08 10:30:00,20.12,20.18,20.01,20.07,370600.0,17.2075,17.2589,17.1135,17.1648,370600.0
2013-03-08 11:00:00,20.07,20.21,20.01,20.17,392500.0,17.1648,17.2845,17.1135,17.2503,392500.0
2013-03-08 11:30:00,20.18,20.19,20.06,20.12,270800.0,17.2589,17.2674,17.1562,17.2075,270800.0
2013-03-08 12:00:00,20.13,20.14,20.05,20.08,277000.0,17.2161,17.2247,17.1477,17.1733,277000.0
2013-03-08 12:30:00,20.07,20.17,20.07,20.17,241200.0,17.1648,17.2503,17.1648,17.2503,241200.0
2013-03-08 13:00:00,20.16,20.21,20.14,20.16,396000.0,17.2418,17.2845,17.2247,17.2418,396000.0
2013-03-08 13:30:00,20.15,20.22,20.14,20.17,275400.0,17.2332,17.2931,17.2247,17.2503,275400.0
2013-03-08 14:00:00,20.17,20.21,20.14,20.2,230600.0,17.2503,17.2845,17.2247,17.276,230600.0
2013-03-08 14:30:00,20.19,20.28,20.19,20.26,316100.0,17.2674,17.3444,17.2674,17.3273,316100.0
2013-03-08 15:00:00,20.26,20.32,20.26,20.31,712900.0,17.3273,17.3786,17.3273,17.37,712900.0
2013-03-08 15:30:00,20.31,20.32,20.2,20.24,1353600.0,17.37,17.3786,17.276,17.3102,1353600.0
2013-03-11 09:30:00,20.25,20.35,20.16,20.32,837200.0,17.3187,17.4043,17.2418,17.3786,837200.0
2013-03-11 10:00:00,20.34,20.44,20.16,20.17,423500.0,17.3957,17.4812,17.2418,17.2503,423500.0
2013-03-11 10:30:00,20.16,20.3,20.06,20.12,489000.0,17.2418,17.3615,17.1562,17.2075,489000.0
2013-03-11 11:00:00,20.11,20.22,20.06,20.15,391400.0,17.199,17.2931,17.1562,17.2332,391400.0
2013-03-11 11:30:00,20.15,20.18,20.08,20.13,341000.0,17.2332,17.2589,17.1733,17.2161,341000.0
2013-03-11 12:00:00,20.13,20.2,20.07,20.16,373200.0,17.2161,17.276,17.1648,17.2418,373200.0
2013-03-11 12:30:00,20.15,20.21,20.05,20.21,313800.0,17.2332,17.2845,17.1477,17.2845,313800.0
2013-03-11 13:00:00,20.21,20.24,20.14,20.2,344000.0,17.2845,17.3102,17.2247,17.276,344000.0
2013-03-11 13:30:00,20.2,20.21,20.12,20.12,320900.0,17.276,17.2845,17.2075,17.2075,320900.0
2013-03-11 14:00:00,20.12,20.19,20.11,20.11,266900.0,17.2075,17.2674,17.199,17.199,266900.0
2013-03-11 14:30:00,20.11,20.2,20.09,20.17,269800.0,17.199,17.276,17.1819,17.2503,269800.0
2013-03-11 15:00:00,20.16,20.18,20.12,20.14,330800.0,17.2418,17.2589,17.2075,17.2247,330800.0
2013-03-11 15:30:00,20.13,20.16,20.1,20.16,790700.0,17.2161,17.2418,17.1904,17.2418,790700.0
2013-03-12 09:30:00,20.13,20.15,19.81,19.92,699200.0,17.2161,17.2332,16.9424,17.0365,699200.0
2013-03-12 10:00:00,19.92,20.1,19.89,20.08,619100.0,17.0365,17.1904,17.0108,17.1733,619100.0
2013-03-12 10:30:00,20.09,20.1,19.9,19.93,428800.0,17.1819,17.1904,17.0194,17.045,428800.0
2013-03-12 11:00:00,19.92,19.94,19.77,19.88,515700.0,17.0365,17.0536,16.9082,17.0023,515700.0
2013-03-12 11:30:00,19.89,20.02,19.85,19.97,247500.0,17.0108,17.122,16.9766,17.0793,247500.0
2013-03-12 12:00:00,19.98,20.02,19.88,19.91,268100.0,17.0878,17.122,17.0023,17.0279,268100.0
2013-03-12 12:30:00,19.91,19.96,19.87,19.89,224800.0,17.0279,17.0707,16.9937,17.0108,224800.0
2013-03-12 13:00:00,19.89,19.93,19.85,19.87,203200.0,17.0108,17.045,16.9766,16.9937,203200.0
2013-03-12 13:30:00,19.88,19.9,19.77,19.78,277700.0,17.0023,17.0194,16.9082,16.9168,277700.0
2013-03-12 14:00:00,19.78,19.79,19.63,19.66,571200.0,16.9168,16.9253,16.7885,16.8141,571200.0
2013-03-12 14:30:00,19.66,19.74,19.61,19.62,423400.0,16.8141,16.8826,16.7714,16.7799,423400.0
2013-03-12 15:00:00,19.63,19.67,19.59,19.66,706700.0,16.7885,16.8227,16.7543,16.8141,706700.0
2013-03-12 15:30:00,19.66,19.75,19.61,19.75,1317000.0,16.8141,16.8911,16.7714,16.8911,1317000.0
2013-03-13 09:30:00,19.8,19.8,19.57,19.77,1096300.0,16.9339,16.9339,16.7372,16.9082,1096300.0
2013-03-13 10:00:00,19.77,19.81,19.65,19.7,891300.0,16.9082,16.9424,16.8056,16.8483,891300.0
2013-03-13 10:30:00,19.69,19.92,19.66,19.85,734600.0,16.8398,17.0365,16.8141,16.9766,734600.0
2013-03-13 11:00:00,19.85,20.14,19.83,19.91,867600.0,16.9766,17.2247,16.9595,17.0279,867600.0
2013-03-13 11:30:00,19.91,19.99,19.8,19.95,448100.0,17.0279,17.0964,16.9339,17.0622,448100.0
2013-03-13 12:00:00,19.95,20.1,19.92,20.07,316000.0,17.0622,17.1904,17.0365,17.1648,316000.0
2013-03-13 12:30:00,20.07,20.1,20.01,20.06,373400.0,17.1648,17.1904,17.1135,17.1562,373400.0
2013-03-13 13:00:00,20.06,20.07,20.0,20.04,346700.0,17.1562,17.1648,17.1049,17.1391,346700.0
2013-03-13 13:30:00,20.05,20.15,20.0,20.08,1086300.0,17.1477,17.2332,17.1049,17.1733,1086300.0
2013-03-13 14:00:00,20.08,20.09,19.96,19.97,1118300.0,17.1733,17.1819,17.0707,17.0793,1118300.0
2013-03-13 14:30:00,19.97,19.98,19.87,19.92,477900.0,17.0793,17.0878,16.9937,17.0365,477900.0
2013-03-13 15:00:00,19.92,19.98,19.9,19.96,731200.0,17.0365,17.0878,17.0194,17.0707,731200.0
2013-03-13 15:30:00,19.96,19.97,19.86,19.86,1790900.0,17.0707,17.0793,16.9852,16.9852,1790900.0
2013-03-14 09:30:00,20.06,20.2,19.95,20.18,1044800.0,17.1562,17.276,17.0622,17.2589,1044800.0
2013-03-14 10:00:00,20.19,20.25,20.13,20.25,836900.0,17.2674,17.3187,17.2161,17.3187,836900.0
2013-03-14 10:30:00,20.25,20.37,20.25,20.33,907300.0,17.3187,17.4214,17.3187,17.3871,907300.0
2013-03-14 11:00:00,20.32,20.42,20.32,20.35,586200.0,17.3786,17.4641,17.3786,17.4043,586200.0
2013-03-14 11:30:00,20.35,20.62,20.33,20.6,704400.0,17.4043,17.6352,17.3871,17.6181,704400.0
2013-03-14 12:00:00,20.6,20.62,20.53,20.59,599300.0,17.6181,17.6352,17.5582,17.6095,599300.0
2013-03-14 12:30:00,20.58,20.6,20.49,20.53,652500.0,17.601,17.6181,17.524,17.5582,652500.0
2013-03-14 13:00:00,20.52,20.61,20.49,20.6,946600.0,17.5496,17.6266,17.524,17.6181,946600.0
2013-03-14 13:30:00,20.59,20.61,20.51,20.54,650100.0,17.6095,17.6266,17.5411,17.5667,650100.0
2013-03-14 14:00:00,20.54,20.58,20.39,20.42,839900.0,17.5667,17.601,17.4385,17.4641,839900.0
2013-03-14 14:30:00,20.42,20.61,20.42,20.6,786600.0,17.4641,17.6266,17.4641,17.6181,786600.0
2013-03-14 15:00:00,20.6,20.72,20.58,20.7,845900.0,17.6181,17.7207,17.601,17.7036,845900.0
2013-03-14 15:30:00,20.7,20.72,20.54,20.54,2293500.0,17.7036,17.7207,17.5667,17.5667,2293500.0
2013-03-15 09:30:00,20.5,20.86,20.41,20.79,1869900.0,17.5325,17.8404,17.4556,17.7806,1869900.0
2013-03-15 10:00:00,20.79,20.79,20.57,20.69,654000.0,17.7806,17.7806,17.5924,17.695,654000.0
2013-03-15 10:30:00,20.69,20.83,20.63,20.67,429600.0,17.695,17.8148,17.6437,17.6779,429600.0
2013-03-15 11:00:00,20.67,20.74,20.63,20.69,475100.0,17.6779,17.7378,17.6437,17.695,475100.0
2013-03-15 11:30:00,20.68,20.71,20.63,20.68,420100.0,17.6865,17.7121,17.6437,17.6865,420100.0
2013-03-15 12:00:00,20.69,20.73,20.66,20.71,279000.0,17.695,17.7292,17.6694,17.7121,279000.0
2013-03-15 12:30:00,20.7,20.8,20.69,20.77,395400.0,17.7036,17.7891,17.695,17.7635,395400.0
2013-03-15 13:00:00,20.77,20.79,20.72,20.78,199800.0,17.7635,17.7806,17.7207,17.772,199800.0
2013-03-15 13:30:00,20.79,20.85,20.78,20.82,307400.0,17.7806,17.8319,17.772,17.8062,307400.0
2013-03-15 14:00:00,20.82,20.84,20.74,20.75,325300.0,17.8062,17.8233,17.7378,17.7464,325300.0
2013-03-15 14:30:00,20.74,20.79,20.63,20.66,428800.0,17.7378,17.7806,17.6437,17.6694,428800.0
2013-03-15 15:00:00,20.67,20.76,20.67,20.76,509500.0,17.6779,17.7549,17.6779,17.7549,509500.0
2013-03-15 15:30:00,20.76,20.81,20.69,20.75,1971600.0,17.7549,17.7977,17.695,17.7464,1971600.0
2013-03-18 09:30:00,20.44,20.84,20.33,20.82,863900.0,17.4812,17.8233,17.3871,17.8062,863900.0
2013-03-18 10:00:00,20.81,20.81,20.48,20.59,953700.0,17.7977,17.7977,17.5154,17.6095,953700.0
2013-03-18 10:30:00,20.58,20.63,20.53,20.54,643700.0,17.601,17.6437,17.5582,17.5667,643700.0
2013-03-18 11:00:00,20.53,20.61,20.51,20.57,368000.0,17.5582,17.6266,17.5411,17.5924,368000.0
2013-03-18 11:30:00,20.57,20.68,20.54,20.67,408300.0,17.5924,17.6865,17.5667,17.6779,408300.0
2013-03-18 12:00:00,20.67,20.84,20.67,20.82,511800.0,17.6779,17.8233,17.6779,17.8062,511800.0
2013-03-18 12:30:00,20.83,20.85,20.74,20.8,273800.0,17.8148,17.8319,17.7378,17.7891,273800.0
2013-03-18 13:00:00,20.8,20.98,20.79,20.83,500900.0,17.7891,17.9431,17.7806,17.8148,500900.0
2013-03-18 13:30:00,20.84,20.91,20.8,20.82,314100.0,17.8233,17.8832,17.7891,17.8062,314100.0
2013-03-18 14:00:00,20.82,20.92,20.81,20.91,322000.0,17.8062,17.8917,17.7977,17.8832,322000.0
2013-03-18 14:30:00,20.91,20.97,20.84,20.85,399700.0,17.8832,17.9345,17.8233,17.8319,399700.0
2013-03-18 15:00:00,20.85,20.86,20.72,20.77,523100.0,17.8319,17.8404,17.7207,17.7635,523100.0
2013-03-18 15:30:00,20.76,20.8,20.71,20.76,1390400.0,17.7549,17.7891,17.7121,17.7549,1390400.0
2013-03-19 09:30:00,21.14,21.27,20.91,21.2,1186600.0,18.0799,18.1911,17.8832,18.1312,1186600.0
2013-03-19 10:00:00,21.21,21.3,20.94,20.95,815700.0,18.1398,18.2167,17.9088,17.9174,815700.0
2013-03-19 10:30:00,20.96,21.11,20.92,21.11,874100.0,17.926,18.0542,17.8917,18.0542,874100.0
2013-03-19 11:00:00,21.11,21.12,21.04,21.09,488700.0,18.0542,18.0628,17.9944,18.0371,488700.0
2013-03-19 11:30:00,21.09,21.16,20.8,20.84,711400.0,18.0371,18.097,17.7891,17.8233,711400.0
2013-03-19 12:00:00,20.83,20.95,20.7,20.95,531400.0,17.8148,17.9174,17.7036,17.9174,531400.0
2013-03-19 12:30:00,20.94,20.94,20.81,20.84,398900.0,17.9088,17.9088,17.7977,17.8233,398900.0
2013-03-19 13:00:00,20.83,20.93,20.74,20.75,446700.0,17.8148,17.9003,17.7378,17.7464,446700.0
2013-03-19 13:30:00,20.76,20.86,20.64,20.83,563600.0,17.7549,17.8404,17.6523,17.8148,563600.0
2013-03-19 14:00:00,20.82,20.93,20.71,20.76,487000.0,17.8062,17.9003,17.7121,17.7549,487000.0
2013-03-19 14:30:00,20.76,20.88,20.69,20.7,606500.0,17.7549,17.8575,17.695,17.7036,606500.0
2013-03-19 15:00:00,20.71,20.94,20.67,20.78,954100.0,17.7121,17.9088,17.6779,17.772,954100.0
2013-03-19 15:30:00,20.78,20.86,20.73,20.83,1110400.0,17.772,17.8404,17.7292,17.8148,1110400.0
2013-03-20 09:30:00,21.08,21.23,21.0,21.1,720400.0,18.0286,18.1569,17.9602,18.0457,720400.0
2013-03-20 10:00:00,21.11,21.18,20.99,21.06,629400.0,18.0542,18.1141,17.9516,18.0115,629400.0
2013-03-20 10:30:00,21.06,21.19,21.03,21.16,482300.0,18.0115,18.1227,17.9858,18.097,482300.0
2013-03-20 11:00:00,21.17,21.28,21.05,21.25,842000.0,18.1056,18.1996,18.0029,18.174,842000.0
2013-03-20 11:30:00,21.25,21.28,21.17,21.25,417300.0,18.174,18.1996,18.1056,18.174,417300.0
2013-03-20 12:00:00,21.25,21.3,21.24,21.25,408800.0,18.174,18.2167,18.1654,18.174,408800.0
2013-03-20 12:30:00,21.25,21.32,21.23,21.3,317700.0,18.174,18.2338,18.1569,18.2167,317700.0
2013-03-20 13:00:00,21.29,21.33,21.22,21.23,263900.0,18.2082,18.2424,18.1483,18.1569,263900.0
2013-03-20 13:30:00,21.24,21.34,21.23,21.27,314200.0,18.1654,18.2509,18.1569,18.1911,314200.0
2013-03-20 14:00:00,21.27,21.52,21.23,21.51,891500.0,18.1911,18.4049,18.1569,18.3963,891500.0
2013-03-20 14:30:00,21.51,21.6,21.43,21.44,952500.0,18.3963,18.4733,18.3279,18.3365,952500.0
2013-03-20 15:00:00,21.45,21.52,21.39,21.4,764400.0,18.345,18.4049,18.2937,18.3023,764400.0
2013-03-20 15:30:00,21.4,21.51,21.3,21.37,1812300.0,18.3023,18.3963,18.2167,18.2766,1812300.0
2013-03-21 09:30:00,21.3,21.39,21.01,21.15,1821700.0,18.2167,18.2937,17.9687,18.0884,1821700.0
2013-03-21 10:00:00,21.15,21.18,20.86,21.0,1649300.0,18.0884,18.1141,17.8404,17.9602,1649300.0
2013-03-21 10:30:00,20.99,21.02,20.86,20.95,1223900.0,17.9516,17.9773,17.8404,17.9174,1223900.0
2013-03-21 11:00:00,20.95,21.13,20.88,21.1,518400.0,17.9174,18.0713,17.8575,18.0457,518400.0
2013-03-21 11:30:00,21.1,21.32,21.1,21.31,895100.0,18.0457,18.2338,18.0457,18.2253,895100.0
2013-03-21 12:00:00,21.31,21.34,21.16,21.2,577100.0,18.2253,18.2509,18.097,18.1312,577100.0
2013-03-21 12:30:00,21.2,21.25,21.14,21.21,406100.0,18.1312,18.174,18.0799,18.1398,406100.0
2013-03-21 13:00:00,21.2,21.2,21.04,21.11,454600.0,18.1312,18.1312,17.9944,18.0542,454600.0
2013-03-21 13:30:00,21.1,21.1,20.97,21.05,446600.0,18.0457,18.0457,17.9345,18.0029,446600.0
2013-03-21 14:00:00,21.05,21.19,20.91,21.15,720500.0,18.0029,18.1227,17.8832,18.0884,720500.0
2013-03-21 14:30:00,21.16,21.17,21.04,21.07,454900.0,18.097,18.1056,17.9944,18.02,454900.0
2013-03-21 15:00:00,21.07,21.18,21.0,21.08,588400.0,18.02,18.1141,17.9602,18.0286,588400.0
2013-03-21 15:30:00,21.07,21.09,20.96,20.97,1778400.0,18.02,18.0371,17.926,17.9345,1778400.0
2013-03-22 09:30:00,21.09,21.13,20.74,20.91,776000.0,18.0371,18.0713,17.7378,17.8832,776000.0
2013-03-22 10:00:00,20.92,20.97,20.75,20.81,710800.0,17.8917,17.9345,17.7464,17.7977,710800.0
2013-03-22 10:30:00,20.8,20.87,20.68,20.75,742700.0,17.7891,17.849,17.6865,17.7464,742700.0
2013-03-22 11:00:00,20.75,20.8,20.65,20.78,579400.0,17.7464,17.7891,17.6608,17.772,579400.0
2013-03-22 11:30:00,20.78,20.8,20.67,20.7,462700.0,17.772,17.7891,17.6779,17.7036,462700.0
2013-03-22 12:00:00,20.71,20.77,20.66,20.71,417200.0,17.7121,17.7635,17.6694,17.7121,417200.0
2013-03-22 12:30:00,20.71,20.72,20.6,20.65,327900.0,17.7121,17.7207,17.6181,17.6608,327900.0
2013-03-22 13:00:00,20.65,20.74,20.62,20.73,294200.0,17.6608,17.7378,17.6352,17.7292,294200.0
2013-03-22 13:30:00,20.72,20.74,20.6,20.62,326800.0,17.7207,17.7378,17.6181,17.6352,326800.0
2013-03-22 14:00:00,20.62,20.67,20.6,20.66,376600.0,17.6352,17.6779,17.6181,17.6694,376600.0
2013-03-22 14:30:00,20.66,20.68,20.57,20.61,339300.0,17.6694,17.6865,17.5924,17.6266,339300.0
2013-03-22 15:00:00,20.62,20.64,20.53,20.57,323100.0,17.6352,17.6523,17.5582,17.5924,323100.0
2013-03-22 15:30:00,20.57,20.65,20.55,20.64,904100.0,17.5924,17.6608,17.5753,17.6523,904100.0
2013-03-25 09:30:00,20.75,21.09,20.73,20.97,520100.0,17.7464,18.0371,17.7292,17.9345,520100.0
2013-03-25 10:00:00,20.97,21.07,20.79,20.79,548400.0,17.9345,18.02,17.7806,17.7806,548400.0
2013-03-25 10:30:00,20.79,20.81,20.63,20.66,611500.0,17.7806,17.7977,17.6437,17.6694,611500.0
2013-03-25 11:00:00,20.65,20.68,20.45,20.47,541600.0,17.6608,17.6865,17.4898,17.5069,541600.0
2013-03-25 11:30:00,20.47,20.74,20.46,20.68,397800.0,17.5069,17.7378,17.4983,17.6865,397800.0
2013-03-25 12:00:00,20.69,20.7,20.41,20.42,341300.0,17.695,17.7036,17.4556,17.4641,341300.0
2013-03-25 12:30:00,20.42,20.44,20.25,20.29,382400.0,17.4641,17.4812,17.3187,17.3529,382400.0
2013-03-25 13:00:00,20.28,20.36,20.23,20.32,445400.0,17.3444,17.4128,17.3016,17.3786,445400.0
2013-03-25 13:30:00,20.31,20.55,20.21,20.47,540500.0,17.37,17.5753,17.2845,17.5069,540500.0
2013-03-25 14:00:00,20.47,20.48,20.37,20.4,423000.0,17.5069,17.5154,17.4214,17.447,423000.0
2013-03-25 14:30:00,20.41,20.46,20.36,20.39,368600.0,17.4556,17.4983,17.4128,17.4385,368600.0
2013-03-25 15:00:00,20.4,20.41,20.22,20.27,673400.0,17.447,17.4556,17.2931,17.3358,673400.0
2013-03-25 15:30:00,20.27,20.36,20.22,20.36,1953800.0,17.3358,17.4128,17.2931,17.4128,1953800.0
2013-03-26 09:30:00,20.53,20.54,20.26,20.42,776300.0,17.5582,17.5667,17.3273,17.4641,776300.0
2013-03-26 10:00:00,20.41,20.42,20.18,20.42,982500.0,17.4556,17.4641,17.2589,17.4641,982500.0
2013-03-26 10:30:00,20.42,20.49,20.2,20.36,582000.0,17.4641,17.524,17.276,17.4128,582000.0
2013-03-26 11:00:00,20.36,20.41,20.26,20.27,386000.0,17.4128,17.4556,17.3273,17.3358,386000.0
2013-03-26 11:30:00,20.26,20.35,20.25,20.28,437900.0,17.3273,17.4043,17.3187,17.3444,437900.0
2013-03-26 12:00:00,20.27,20.31,20.19,20.19,242900.0,17.3358,17.37,17.2674,17.2674,242900.0
2013-03-26 12:30:00,20.19,20.22,20.12,20.13,335200.0,17.2674,17.2931,17.2075,17.2161,335200.0
2013-03-26 13:00:00,20.16,20.19,20.12,20.15,345100.0,17.2418,17.2674,17.2075,17.2332,345100.0
2013-03-26 13:30:00,20.15,20.2,20.13,20.15,267600.0,17.2332,17.276,17.2161,17.2332,267600.0
2013-03-26 14:00:00,20.15,20.21,20.12,20.18,214300.0,17.2332,17.2845,17.2075,17.2589,214300.0
2013-03-26 14:30:00,20.18,20.19,20.1,20.11,316800.0,17.2589,17.2674,17.1904,17.199,316800.0
2013-03-26 15:00:00,20.11,20.17,20.07,20.14,439500.0,17.199,17.2503,17.1648,17.2247,439500.0
2013-03-26 15:30:00,20.14,20.19,20.11,20.16,721100.0,17.2247,17.2674,17.199,17.2418,721100.0
2013-03-27 09:30:00,20.03,20.03,19.83,19.95,963900.0,17.1306,17.1306,16.9595,17.0622,963900.0
2013-03-27 10:00:00,19.95,20.14,19.9,20.12,583700.0,17.0622,17.2247,17.0194,17.2075,583700.0
2013-03-27 10:30:00,20.12,20.2,20.06,20.12,395400.0,17.2075,17.276,17.1562,17.2075,395400.0
2013-03-27 11:00:00,20.12,20.24,20.1,20.13,580900.0,17.2075,17.3102,17.1904,17.2161,580900.0
2013-03-27 11:30:00,20.14,20.19,20.1,20.13,178800.0,17.2247,17.2674,17.1904,17.2161,178800.0
2013-03-27 12:00:00,20.13,20.14,20.03,20.04,188000.0,17.2161,17.2247,17.1306,17.1391,188000.0
2013-03-27 12:30:00,20.05,20.15,20.03,20.12,278600.0,17.1477,17.2332,17.1306,17.2075,278600.0
2013-03-27 13:00:00,20.12,20.12,20.01,20.07,214000.0,17.2075,17.2075,17.1135,17.1648,214000.0
2013-03-27 13:30:00,20.07,20.16,20.05,20.16,172200.0,17.1648,17.2418,17.1477,17.2418,172200.0
2013-03-27 14:00:00,20.16,20.27,20.16,20.25,272500.0,17.2418,17.3358,17.2418,17.3187,272500.0
2013-03-27 14:30:00,20.25,20.26,20.21,20.25,232200.0,17.3187,17.3273,17.2845,17.3187,232200.0
2013-03-27 15:00:00,20.26,20.32,20.2,20.29,365600.0,17.3273,17.3786,17.276,17.3529,365600.0
2013-03-27 15:30:00,20.29,20.37,20.29,20.32,942600.0,17.3529,17.4214,17.3529,17.3786,942600.0
2013-03-28 09:30:00,20.35,20.54,20.28,20.37,400100.0,17.4043,17.5667,17.3444,17.4214,400100.0
2013-03-28 10:00:00,20.38,20.43,20.27,20.41,409000.0,17.4299,17.4727,17.3358,17.4556,409000.0
2013-03-28 10:30:00,20.42,20.47,20.33,20.37,360300.0,17.4641,17.5069,17.3871,17.4214,360300.0
2013-03-28 11:00:00,20.37,20.43,20.37,20.42,344200.0,17.4214,17.4727,17.4214,17.4641,344200.0
2013-03-28 11:30:00,20.43,20.43,20.24,20.25,397200.0,17.4727,17.4727,17.3102,17.3187,397200.0
2013-03-28 12:00:00,20.25,20.27,20.14,20.14,226000.0,17.3187,17.3358,17.2247,17.2247,226000.0
2013-03-28 12:30:00,20.15,20.17,20.1,20.14,308200.0,17.2332,17.2503,17.1904,17.2247,308200.0
2013-03-28 13:00:00,20.14,20.18,20.09,20.18,157900.0,17.2247,17.2589,17.1819,17.2589,157900.0
2013-03-28 13:30:00,20.17,20.19,20.1,20.14,171000.0,17.2503,17.2674,17.1904,17.2247,171000.0
2013-03-28 14:00:00,20.15,20.2,20.14,20.17,217500.0,17.2332,17.276,17.2247,17.2503,217500.0
2013-03-28 14:30:00,20.18,20.18,20.11,20.16,259100.0,17.2589,17.2589,17.199,17.2418,259100.0
2013-03-28 15:00:00,20.16,20.22,20.14,20.16,354100.0,17.2418,17.2931,17.2247,17.2418,354100.0
2013-03-28 15:30:00,20.15,20.25,20.13,20.24,1391900.0,17.2332,17.3187,17.2161,17.3102,1391900.0
2013-04-01 09:30:00,20.19,20.4,20.17,20.3,581700.0,17.2674,17.447,17.2503,17.3615,581700.0
2013-04-01 10:00:00,20.3,20.42,20.09,20.27,798800.0,17.3615,17.4641,17.1819,17.3358,798800.0
2013-04-01 10:30:00,20.28,20.28,19.88,19.96,729400.0,17.3444,17.3444,17.0023,17.0707,729400.0
2013-04-01 11:00:00,19.96,20.01,19.87,19.98,426000.0,17.0707,17.1135,16.9937,17.0878,426000.0
2013-04-01 11:30:00,19.98,20.08,19.9,19.9,279700.0,17.0878,17.1733,17.0194,17.0194,279700.0
2013-04-01 12:00:00,19.9,19.93,19.78,19.92,727100.0,17.0194,17.045,16.9168,17.0365,727100.0
2013-04-01 12:30:00,19.92,20.0,19.89,20.0,346200.0,17.0365,17.1049,17.0108,17.1049,346200.0
2013-04-01 13:00:00,20.0,20.15,20.0,20.13,462400.0,17.1049,17.2332,17.1049,17.2161,462400.0
2013-04-01 13:30:00,20.14,20.14,19.98,20.0,263800.0,17.2247,17.2247,17.0878,17.1049,263800.0
2013-04-01 14:00:00,20.0,20.03,19.95,19.96,346200.0,17.1049,17.1306,17.0622,17.0707,346200.0
2013-04-01 14:30:00,19.96,19.99,19.94,19.95,236400.0,17.0707,17.0964,17.0536,17.0622,236400.0
2013-04-01 15:00:00,19.95,20.08,19.94,20.06,687200.0,17.0622,17.1733,17.0536,17.1562,687200.0
2013-04-01 15:30:00,20.06,20.13,20.01,20.11,1269300.0,17.1562,17.2161,17.1135,17.199,1269300.0
2013-04-02 09:30:00,20.19,20.43,20.18,20.37,908100.0,17.2674,17.4727,17.2589,17.4214,908100.0
2013-04-02 10:00:00,20.37,20.47,20.27,20.27,609900.0,17.4214,17.5069,17.3358,17.3358,609900.0
2013-04-02 10:30:00,20.27,20.33,20.19,20.29,667800.0,17.3358,17.3871,17.2674,17.3529,667800.0
2013-04-02 11:00:00,20.29,20.3,20.15,20.16,471200.0,17.3529,17.3615,17.2332,17.2418,471200.0
2013-04-02 11:30:00,20.16,20.17,20.0,20.04,392800.0,17.2418,17.2503,17.1049,17.1391,392800.0
2013-04-02 12:00:00,20.04,20.15,20.01,20.14,380600.0,17.1391,17.2332,17.1135,17.2247,380600.0
2013-04-02 12:30:00,20.14,20.14,20.04,20.05,818200.0,17.2247,17.2247,17.1391,17.1477,818200.0
2013-04-02 13:00:00,20.06,20.09,20.01,20.02,230700.0,17.1562,17.1819,17.1135,17.122,230700.0
2013-04-02 13:30:00,20.03,20.08,20.02,20.06,259500.0,17.1306,17.1733,17.122,17.1562,259500.0
2013-04-02 14:00:00,20.06,20.12,20.05,20.05,305600.0,17.1562,17.2075,17.1477,17.1477,305600.0
2013-04-02 14:30:00,20.05,20.05,19.78,19.83,638400.0,17.1477,17.1477,16.9168,16.9595,638400.0
2013-04-02 15:00:00,19.82,19.9,19.76,19.86,580200.0,16.951,17.0194,16.8997,16.9852,580200.0
2013-04-02 15:30:00,19.85,19.88,19.77,19.86,1375800.0,16.9766,17.0023,16.9082,16.9852,1375800.0
2013-04-03 09:30:00,19.83,19.99,19.59,19.64,747100.0,16.9595,17.0964,16.7543,16.797,747100.0
2013-04-03 10:00:00,19.62,19.63,19.25,19.59,1535900.0,16.7799,16.7885,16.4635,16.7543,1535900.0
2013-04-03 10:30:00,19.59,19.61,19.28,19.31,968200.0,16.7543,16.7714,16.4891,16.5148,968200.0
2013-04-03 11:00:00,19.31,19.38,19.21,19.23,886200.0,16.5148,16.5747,16.4293,16.4464,886200.0
2013-04-03 11:30:00,19.23,19.28,19.08,19.11,694600.0,16.4464,16.4891,16.3181,16.3437,694600.0
2013-04-03 12:00:00,19.1,19.14,19.02,19.04,1124600.0,16.3352,16.3694,16.2668,16.2839,1124600.0
2013-04-03 12:30:00,19.03,19.07,18.91,18.97,779600.0,16.2753,16.3095,16.1727,16.224,779600.0
2013-04-03 13:00:00,18.97,18.99,18.74,18.78,1484600.0,16.224,16.2411,16.0273,16.0615,1484600.0
2013-04-03 13:30:00,18.78,18.8,18.58,18.59,746000.0,16.0615,16.0786,15.8905,15.899,746000.0
2013-04-03 14:00:00,18.59,18.81,18.58,18.71,926200.0,15.899,16.0872,15.8905,16.0016,926200.0
2013-04-03 14:30:00,18.7,19.04,18.68,18.92,1289000.0,15.9931,16.2839,15.976,16.1813,1289000.0
2013-04-03 15:00:00,18.93,19.04,18.9,19.0,1718500.0,16.1898,16.2839,16.1641,16.2497,1718500.0
2013-04-03 15:30:00,19.0,19.05,18.84,19.0,2515800.0,16.2497,16.2924,16.1128,16.2497,2515800.0
2013-04-04 09:30:00,19.14,19.28,18.87,19.18,1381500.0,16.3694,16.4891,16.1385,16.4036,1381500.0
2013-04-04 10:00:00,19.17,19.25,19.11,19.2,1251200.0,16.3951,16.4635,16.3437,16.4207,1251200.0
2013-04-04 10:30:00,19.2,19.23,18.99,19.05,728400.0,16.4207,16.4464,16.2411,16.2924,728400.0
2013-04-04 11:00:00,19.05,19.18,19.04,19.14,544000.0,16.2924,16.4036,16.2839,16.3694,544000.0
2013-04-04 11:30:00,19.14,19.14,18.98,19.01,567200.0,16.3694,16.3694,16.2326,16.2582,567200.0
2013-04-04 12:00:00,18.99,19.0,18.86,18.95,426100.0,16.2411,16.2497,16.1299,16.2069,426100.0
2013-04-04 12:30:00,18.94,19.04,18.93,19.03,254700.0,16.1984,16.2839,16.1898,16.2753,254700.0
2013-04-04 13:00:00,19.03,19.03,18.88,18.93,290500.0,16.2753,16.2753,16.147,16.1898,290500.0
2013-04-04 13:30:00,18.92,19.01,18.88,18.94,270700.0,16.1813,16.2582,16.147,16.1984,270700.0
2013-04-04 14:00:00,18.94,19.01,18.89,18.99,547300.0,16.1984,16.2582,16.1556,16.2411,547300.0
2013-04-04 14:30:00,18.99,19.03,18.94,18.95,419500.0,16.2411,16.2753,16.1984,16.2069,419500.0
2013-04-04 15:00:00,18.96,19.0,18.94,18.98,360000.0,16.2155,16.2497,16.1984,16.2326,360000.0
2013-04-04 15:30:00,18.97,19.01,18.93,18.97,1469600.0,16.224,16.2582,16.1898,16.224,1469600.0
2013-04-05 09:30:00,18.53,18.8,18.38,18.55,1802200.0,15.8477,16.0786,15.7194,15.8648,1802200.0
2013-04-05 10:00:00,18.55,18.58,18.41,18.52,1111000.0,15.8648,15.8905,15.7451,15.8392,1111000.0
2013-04-05 10:30:00,18.52,18.8,18.51,18.72,1264100.0,15.8392,16.0786,15.8306,16.0102,1264100.0
2013-04-05 11:00:00,18.72,18.9,18.68,18.87,771400.0,16.0102,16.1641,15.976,16.1385,771400.0
2013-04-05 11:30:00,18.87,19.0,18.82,18.84,704300.0,16.1385,16.2497,16.0957,16.1128,704300.0
2013-04-05 12:00:00,18.84,18.86,18.77,18.79,265000.0,16.1128,16.1299,16.053,16.0701,265000.0
2013-04-05 12:30:00,18.79,18.85,18.75,18.75,374700.0,16.0701,16.1214,16.0359,16.0359,374700.0
2013-04-05 13:00:00,18.76,18.92,18.75,18.91,387000.0,16.0444,16.1813,16.0359,16.1727,387000.0
2013-04-05 13:30:00,18.91,18.95,18.82,18.82,293800.0,16.1727,16.2069,16.0957,16.0957,293800.0
2013-04-05 14:00:00,18.83,18.91,18.78,18.89,419000.0,16.1043,16.1727,16.0615,16.1556,419000.0
2013-04-05 14:30:00,18.89,18.96,18.85,18.96,424200.0,16.1556,16.2155,16.1214,16.2155,424200.0
2013-04-05 15:00:00,18.96,18.96,18.89,18.94,639600.0,16.2155,16.2155,16.1556,16.1984,639600.0
2013-04-05 15:30:00,18.95,19.17,18.92,19.14,1457500.0,16.2069,16.3951,16.1813,16.3694,1457500.0
2013-04-08 09:30:00,19.1,19.4,19.06,19.28,931600.0,16.3352,16.5918,16.301,16.4891,931600.0
2013-04-08 10:00:00,19.28,19.32,18.9,19.07,1302700.0,16.4891,16.5233,16.1641,16.3095,1302700.0
2013-04-08 10:30:00,19.08,19.32,19.05,19.23,1173000.0,16.3181,16.5233,16.2924,16.4464,1173000.0
2013-04-08 11:00:00,19.22,19.47,19.21,19.35,638300.0,16.4378,16.6516,16.4293,16.549,638300.0
2013-04-08 11:30:00,19.35,19.46,19.29,19.35,392600.0,16.549,16.6431,16.4977,16.549,392600.0
2013-04-08 12:00:00,19.35,19.4,19.26,19.31,303000.0,16.549,16.5918,16.472,16.5148,303000.0
2013-04-08 12:30:00,19.31,19.45,19.31,19.43,286400.0,16.5148,16.6345,16.5148,16.6174,286400.0
2013-04-08 13:00:00,19.43,19.62,19.42,19.55,568100.0,16.6174,16.7799,16.6089,16.7201,568100.0
2013-04-08 13:30:00,19.55,19.72,19.5,19.71,660900.0,16.7201,16.8654,16.6773,16.8569,660900.0
2013-04-08 14:00:00,19.71,19.76,19.65,19.69,571100.0,16.8569,16.8997,16.8056,16.8398,571100.0
2013-04-08 14:30:00,19.7,19.71,19.64,19.69,520000.0,16.8483,16.8569,16.797,16.8398,520000.0
2013-04-08 15:00:00,19.69,19.76,19.68,19.75,435900.0,16.8398,16.8997,16.8312,16.8911,435900.0
2013-04-08 15:30:00,19.75,19.8,19.67,19.72,1330400.0,16.8911,16.9339,16.8227,16.8654,1330400.0
2013-04-09 09:30:00,19.61,19.86,19.57,19.69,719900.0,16.7714,16.9852,16.7372,16.8398,719900.0
2013-04-09 10:00:00,19.68,19.68,19.49,19.59,733900.0,16.8312,16.8312,16.6687,16.7543,733900.0
2013-04-09 10:30:00,19.6,19.6,19.28,19.34,718300.0,16.7628,16.7628,16.4891,16.5405,718300.0
2013-04-09 11:00:00,19.34,19.46,19.26,19.39,439900.0,16.5405,16.6431,16.472,16.5832,439900.0
2013-04-09 11:30:00,19.39,19.53,19.36,19.39,371100.0,16.5832,16.703,16.5576,16.5832,371100.0
2013-04-09 12:00:00,19.39,19.49,19.34,19.47,245200.0,16.5832,16.6687,16.5405,16.6516,245200.0
2013-04-09 12:30:00,19.48,19.53,19.43,19.49,326900.0,16.6602,16.703,16.6174,16.6687,326900.0
2013-04-09 13:00:00,19.48,19.56,19.46,19.53,248000.0,16.6602,16.7286,16.6431,16.703,248000.0
2013-04-09 13:30:00,19.53,19.59,19.49,19.51,242200.0,16.703,16.7543,16.6687,16.6858,242200.0
2013-04-09 14:00:00,19.52,19.54,19.4,19.5,260400.0,16.6944,16.7115,16.5918,16.6773,260400.0
2013-04-09 14:30:00,19.5,19.57,19.48,19.51,253200.0,16.6773,16.7372,16.6602,16.6858,253200.0
2013-04-09 15:00:00,19.52,19.55,19.45,19.45,421300.0,16.6944,16.7201,16.6345,16.6345,421300.0
2013-04-09 15:30:00,19.46,19.51,19.41,19.46,927100.0,16.6431,16.6858,16.6003,16.6431,927100.0
2013-04-10 09:30:00,19.52,19.58,19.11,19.35,840800.0,16.6944,16.7457,16.3437,16.549,840800.0
2013-04-10 10:00:00,19.36,19.43,19.15,19.21,493600.0,16.5576,16.6174,16.378,16.4293,493600.0
2013-04-10 10:30:00,19.21,19.25,19.05,19.24,862900.0,16.4293,16.4635,16.2924,16.4549,862900.0
2013-04-10 11:00:00,19.24,19.3,19.09,19.14,495300.0,16.4549,16.5062,16.3266,16.3694,495300.0
2013-04-10 11:30:00,19.15,19.22,19.07,19.08,631100.0,16.378,16.4378,16.3095,16.3181,631100.0
2013-04-10 12:00:00,19.07,19.11,19.01,19.03,444100.0,16.3095,16.3437,16.2582,16.2753,444100.0
2013-04-10 12:30:00,19.04,19.15,19.01,19.15,321800.0,16.2839,16.378,16.2582,16.378,321800.0
2013-04-10 13:00:00,19.15,19.2,19.14,19.19,280600.0,16.378,16.4207,16.3694,16.4122,280600.0
2013-04-10 13:30:00,19.19,19.25,19.17,19.19,1065100.0,16.4122,16.4635,16.3951,16.4122,1065100.0
2013-04-10 14:00:00,19.2,19.22,19.1,19.15,484300.0,16.4207,16.4378,16.3352,16.378,484300.0
2013-04-10 14:30:00,19.15,19.19,19.1,19.13,540500.0,16.378,16.4122,16.3352,16.3609,540500.0
2013-04-10 15:00:00,19.14,19.21,19.08,19.19,419400.0,16.3694,16.4293,16.3181,16.4122,419400.0
2013-04-10 15:30:00,19.2,19.31,19.16,19.24,1403000.0,16.4207,16.5148,16.3865,16.4549,1403000.0
2013-04-11 09:30:00,19.24,19.47,19.16,19.39,530100.0,16.4549,16.6516,16.3865,16.5832,530100.0
2013-04-11 10:00:00,19.39,19.52,19.31,19.39,728800.0,16.5832,16.6944,16.5148,16.5832,728800.0
2013-04-11 10:30:00,19.4,19.45,19.34,19.44,387800.0,16.5918,16.6345,16.5405,16.626,387800.0
2013-04-11 11:00:00,19.44,19.66,19.42,19.64,435400.0,16.626,16.8141,16.6089,16.797,435400.0
2013-04-11 11:30:00,19.64,19.69,19.53,19.56,540800.0,16.797,16.8398,16.703,16.7286,540800.0
2013-04-11 12:00:00,19.56,19.56,19.33,19.33,296800.0,16.7286,16.7286,16.5319,16.5319,296800.0
2013-04-11 12:30:00,19.33,19.48,19.33,19.35,240600.0,16.5319,16.6602,16.5319,16.549,240600.0
2013-04-11 13:00:00,19.35,19.41,19.24,19.34,288000.0,16.549,16.6003,16.4549,16.5405,288000.0
2013-04-11 13:30:00,19.34,19.39,19.26,19.29,371700.0,16.5405,16.5832,16.472,16.4977,371700.0
2013-04-11 14:00:00,19.29,19.32,19.25,19.3,635800.0,16.4977,16.5233,16.4635,16.5062,635800.0
2013-04-11 14:30:00,19.3,19.4,19.29,19.38,623200.0,16.5062,16.5918,16.4977,16.5747,623200.0
2013-04-11 15:00:00,19.37,19.4,19.27,19.3,504500.0,16.5661,16.5918,16.4806,16.5062,504500.0
2013-04-11 15:30:00,19.31,19.35,19.28,19.31,1066100.0,16.5148,16.549,16.4891,16.5148,1066100.0
2013-04-12 09:30:00,19.17,19.69,19.14,19.45,862100.0,16.3951,16.8398,16.3694,16.6345,862100.0
2013-04-12 10:00:00,19.45,19.57,19.36,19.45,480600.0,16.6345,16.7372,16.5576,16.6345,480600.0
2013-04-12 10:30:00,19.44,19.45,19.27,19.3,423700.0,16.626,16.6345,16.4806,16.5062,423700.0
2013-04-12 11:00:00,19.3,19.44,19.18,19.4,327100.0,16.5062,16.626,16.4036,16.5918,327100.0
2013-04-12 11:30:00,19.41,19.53,19.39,19.43,346300.0,16.6003,16.703,16.5832,16.6174,346300.0
2013-04-12 12:00:00,19.43,19.52,19.38,19.38,317400.0,16.6174,16.6944,16.5747,16.5747,317400.0
2013-04-12 12:30:00,19.38,19.41,19.27,19.28,275700.0,16.5747,16.6003,16.4806,16.4891,275700.0
2013-04-12 13:00:00,19.28,19.35,19.2,19.25,247100.0,16.4891,16.549,16.4207,16.4635,247100.0
2013-04-12 13:30:00,19.24,19.27,19.16,19.2,204100.0,16.4549,16.4806,16.3865,16.4207,204100.0
2013-04-12 14:00:00,19.21,19.21,19.14,19.14,153800.0,16.4293,16.4293,16.3694,16.3694,153800.0
2013-04-12 14:30:00,19.14,19.25,19.13,19.19,166700.0,16.3694,16.4635,16.3609,16.4122,166700.0
2013-04-12 15:00:00,19.19,19.25,19.17,19.24,358200.0,16.4122,16.4635,16.3951,16.4549,358200.0
2013-04-12 15:30:00,19.24,19.25,19.2,19.21,1115900.0,16.4549,16.4635,16.4207,16.4293,1115900.0
2013-04-15 09:30:00,19.02,19.03,18.61,18.83,882900.0,16.2668,16.2753,15.9161,16.1043,882900.0
2013-04-15 10:00:00,18.82,18.82,18.38,18.51,1274600.0,16.0957,16.0957,15.7194,15.8306,1274600.0
2013-04-15 10:30:00,18.51,18.58,18.43,18.57,791000.0,15.8306,15.8905,15.7622,15.8819,791000.0
2013-04-15 11:00:00,18.57,18.59,18.4,18.41,474500.0,15.8819,15.899,15.7365,15.7451,474500.0
2013-04-15 11:30:00,18.42,18.45,18.3,18.32,478100.0,15.7536,15.7793,15.651,15.6681,478100.0
2013-04-15 12:00:00,18.32,18.41,18.21,18.24,482300.0,15.6681,15.7451,15.574,15.5997,482300.0
2013-04-15 12:30:00,18.24,18.25,17.97,18.01,941000.0,15.5997,15.6082,15.3688,15.403,941000.0
2013-04-15 13:00:00,18.01,18.11,18.0,18.04,469300.0,15.403,15.4885,15.3944,15.4286,469300.0
2013-04-15 13:30:00,18.04,18.13,18.04,18.07,343000.0,15.4286,15.5056,15.4286,15.4543,343000.0
2013-04-15 14:00:00,18.08,18.08,17.92,17.99,717700.0,15.4628,15.4628,15.326,15.3859,717700.0
2013-04-15 14:30:00,17.99,18.14,17.95,18.04,607200.0,15.3859,15.5142,15.3517,15.4286,607200.0
2013-04-15 15:00:00,18.03,18.05,17.88,17.94,1111900.0,15.4201,15.4372,15.2918,15.3431,1111900.0
2013-04-15 15:30:00,17.94,17.95,17.85,17.86,2398000.0,15.3431,15.3517,15.2661,15.2747,2398000.0
2013-04-16 09:30:00,18.39,18.46,17.97,18.21,903900.0,15.728,15.7878,15.3688,15.574,903900.0
2013-04-16 10:00:00,18.2,18.42,18.16,18.2,1189700.0,15.5655,15.7536,15.5313,15.5655,1189700.0
2013-04-16 10:30:00,18.2,18.27,18.03,18.25,1087400.0,15.5655,15.6253,15.4201,15.6082,1087400.0
2013-04-16 11:00:00,18.25,18.32,18.11,18.18,1079300.0,15.6082,15.6681,15.4885,15.5484,1079300.0
2013-04-16 11:30:00,18.17,18.3,18.12,18.29,640600.0,15.5398,15.651,15.4971,15.6424,640600.0
2013-04-16 12:00:00,18.29,18.3,18.12,18.15,377600.0,15.6424,15.651,15.4971,15.5227,377600.0
2013-04-16 12:30:00,18.16,18.41,18.16,18.39,886100.0,15.5313,15.7451,15.5313,15.728,886100.0
2013-04-16 13:00:00,18.39,18.53,18.35,18.52,1272000.0,15.728,15.8477,15.6938,15.8392,1272000.0
2013-04-16 13:30:00,18.52,18.59,18.49,18.51,740700.0,15.8392,15.899,15.8135,15.8306,740700.0
2013-04-16 14:00:00,18.5,18.54,18.48,18.53,800300.0,15.822,15.8563,15.8049,15.8477,800300.0
2013-04-16 14:30:00,18.54,18.57,18.5,18.5,870700.0,15.8563,15.8819,15.822,15.822,870700.0
2013-04-16 15:00:00,18.51,18.54,18.47,18.5,1269200.0,15.8306,15.8563,15.7964,15.822,1269200.0
2013-04-16 15:30:00,18.5,18.65,18.5,18.59,1707700.0,15.822,15.9503,15.822,15.899,1707700.0
2013-04-17 09:30:00,18.38,18.38,17.97,18.17,1044300.0,15.7194,15.7194,15.3688,15.5398,1044300.0
2013-04-17 10:00:00,18.17,18.19,18.05,18.14,675100.0,15.5398,15.5569,15.4372,15.5142,675100.0
2013-04-17 10:30:00,18.15,18.15,17.82,17.84,887400.0,15.5227,15.5227,15.2405,15.2576,887400.0
2013-04-17 11:00:00,17.82,18.05,17.79,18.0,497000.0,15.2405,15.4372,15.2148,15.3944,497000.0
2013-04-17 11:30:00,18.0,18.09,17.91,18.07,423600.0,15.3944,15.4714,15.3175,15.4543,423600.0
2013-04-17 12:00:00,18.08,18.14,17.96,17.98,587000.0,15.4628,15.5142,15.3602,15.3773,587000.0
2013-04-17 12:30:00,18.0,18.0,17.88,17.92,359700.0,15.3944,15.3944,15.2918,15.326,359700.0
2013-04-17 13:00:00,17.91,17.98,17.87,17.87,400900.0,15.3175,15.3773,15.2832,15.2832,400900.0
2013-04-17 13:30:00,17.88,18.04,17.86,17.95,600400.0,15.2918,15.4286,15.2747,15.3517,600400.0
2013-04-17 14:00:00,17.95,18.08,17.9,18.07,643300.0,15.3517,15.4628,15.3089,15.4543,643300.0
2013-04-17 14:30:00,18.08,18.14,17.97,18.1,712400.0,15.4628,15.5142,15.3688,15.4799,712400.0
2013-04-17 15:00:00,18.09,18.3,18.06,18.28,929000.0,15.4714,15.651,15.4457,15.6339,929000.0
2013-04-17 15:30:00,18.29,18.31,18.19,18.27,1367700.0,15.6424,15.6596,15.5569,15.6253,1367700.0
2013-04-18 09:30:00,18.27,18.32,17.86,17.91,590300.0,15.6253,15.6681,15.2747,15.3175,590300.0
2013-04-18 10:00:00,17.91,17.91,17.75,17.85,843800.0,15.3175,15.3175,15.1806,15.2661,843800.0
2013-04-18 10:30:00,17.86,17.98,17.82,17.88,597300.0,15.2747,15.3773,15.2405,15.2918,597300.0
2013-04-18 11:00:00,17.89,17.95,17.82,17.84,417300.0,15.3003,15.3517,15.2405,15.2576,417300.0
2013-04-18 11:30:00,17.83,17.87,17.64,17.69,610700.0,15.249,15.2832,15.0865,15.1293,610700.0
2013-04-18 12:00:00,17.69,17.71,17.62,17.64,473300.0,15.1293,15.1464,15.0694,15.0865,473300.0
2013-04-18 12:30:00,17.64,17.71,17.6,17.69,352200.0,15.0865,15.1464,15.0523,15.1293,352200.0
2013-04-18 13:00:00,17.69,17.76,17.67,17.71,356800.0,15.1293,15.1892,15.1122,15.1464,356800.0
2013-04-18 13:30:00,17.7,17.73,17.64,17.72,375100.0,15.1379,15.1635,15.0865,15.155,375100.0
2013-04-18 14:00:00,17.72,17.73,17.64,17.7,527100.0,15.155,15.1635,15.0865,15.1379,527100.0
2013-04-18 14:30:00,17.69,17.72,17.51,17.57,816700.0,15.1293,15.155,14.9754,15.0267,816700.0
2013-04-18 15:00:00,17.57,17.61,17.46,17.52,914600.0,15.0267,15.0609,14.9326,14.9839,914600.0
2013-04-18 15:30:00,17.53,17.59,17.48,17.55,2076900.0,14.9925,15.0438,14.9497,15.0096,2076900.0
2013-04-19 09:30:00,17.66,17.75,17.56,17.74,1135300.0,15.1036,15.1806,15.0181,15.1721,1135300.0
2013-04-19 10:00:00,17.74,17.84,17.68,17.73,491000.0,15.1721,15.2576,15.1207,15.1635,491000.0
2013-04-19 10:30:00,17.73,17.95,17.73,17.93,703600.0,15.1635,15.3517,15.1635,15.3346,703600.0
2013-04-19 11:00:00,17.92,18.13,17.86,18.11,662700.0,15.326,15.5056,15.2747,15.4885,662700.0
2013-04-19 11:30:00,18.11,18.13,18.05,18.07,548300.0,15.4885,15.5056,15.4372,15.4543,548300.0
2013-04-19 12:00:00,18.08,18.1,17.96,18.02,292800.0,15.4628,15.4799,15.3602,15.4115,292800.0
2013-04-19 12:30:00,18.02,18.1,18.02,18.04,285400.0,15.4115,15.4799,15.4115,15.4286,285400.0
2013-04-19 13:00:00,18.04,18.15,17.96,18.14,285200.0,15.4286,15.5227,15.3602,15.5142,285200.0
2013-04-19 13:30:00,18.14,18.14,18.05,18.08,329000.0,15.5142,15.5142,15.4372,15.4628,329000.0
2013-04-19 14:00:00,18.08,18.12,18.01,18.03,453100.0,15.4628,15.4971,15.403,15.4201,453100.0
2013-04-19 14:30:00,18.03,18.04,17.89,17.95,401300.0,15.4201,15.4286,15.3003,15.3517,401300.0
2013-04-19 15:00:00,17.96,18.06,17.94,18.04,483200.0,15.3602,15.4457,15.3431,15.4286,483200.0
2013-04-19 15:30:00,18.05,18.06,17.98,17.98,1260800.0,15.4372,15.4457,15.3773,15.3773,1260800.0
2013-04-22 09:30:00,18.08,18.2,17.77,18.02,887900.0,15.4628,15.5655,15.1977,15.4115,887900.0
2013-04-22 10:00:00,18.02,18.02,17.61,17.65,1189000.0,15.4115,15.4115,15.0609,15.0951,1189000.0
2013-04-22 10:30:00,17.65,17.93,17.6,17.93,880700.0,15.0951,15.3346,15.0523,15.3346,880700.0
2013-04-22 11:00:00,17.92,17.95,17.83,17.92,274300.0,15.326,15.3517,15.249,15.326,274300.0
2013-04-22 11:30:00,17.93,18.01,17.91,18.0,388900.0,15.3346,15.403,15.3175,15.3944,388900.0
2013-04-22 12:00:00,18.0,18.09,17.99,18.07,236200.0,15.3944,15.4714,15.3859,15.4543,236200.0
2013-04-22 12:30:00,18.07,18.22,18.05,18.05,334000.0,15.4543,15.5826,15.4372,15.4372,334000.0
2013-04-22 13:00:00,18.06,18.09,18.0,18.08,177600.0,15.4457,15.4714,15.3944,15.4628,177600.0
2013-04-22 13:30:00,18.08,18.13,18.05,18.08,264300.0,15.4628,15.5056,15.4372,15.4628,264300.0
2013-04-22 14:00:00,18.07,18.3,18.07,18.28,339100.0,15.4543,15.651,15.4543,15.6339,339100.0
2013-04-22 14:30:00,18.27,18.3,18.23,18.26,240200.0,15.6253,15.651,15.5911,15.6168,240200.0
2013-04-22 15:00:00,18.27,18.35,18.23,18.32,375100.0,15.6253,15.6938,15.5911,15.6681,375100.0
2013-04-22 15:30:00,18.32,18.37,18.28,18.31,773600.0,15.6681,15.7109,15.6339,15.6596,773600.0
2013-04-23 09:30:00,18.82,19.63,18.82,19.37,3052800.0,16.0957,16.7885,16.0957,16.5661,3052800.0
2013-04-23 10:00:00,19.38,19.55,19.25,19.54,2237300.0,16.5747,16.7201,16.4635,16.7115,2237300.0
2013-04-23 10:30:00,19.53,19.67,19.42,19.42,1169200.0,16.703,16.8227,16.6089,16.6089,1169200.0
2013-04-23 11:00:00,19.42,19.5,19.28,19.3,567400.0,16.6089,16.6773,16.4891,16.5062,567400.0
2013-04-23 11:30:00,19.29,19.45,19.27,19.37,468700.0,16.4977,16.6345,16.4806,16.5661,468700.0
2013-04-23 12:00:00,19.37,19.55,19.34,19.43,472500.0,16.5661,16.7201,16.5405,16.6174,472500.0
2013-04-23 12:30:00,19.43,19.47,19.31,19.36,406000.0,16.6174,16.6516,16.5148,16.5576,406000.0
2013-04-23 13:00:00,19.36,19.41,19.1,19.32,923100.0,16.5576,16.6003,16.3352,16.5233,923100.0
2013-04-23 13:30:00,19.32,19.33,19.18,19.31,510000.0,16.5233,16.5319,16.4036,16.5148,510000.0
2013-04-23 14:00:00,19.3,19.32,19.17,19.21,448500.0,16.5062,16.5233,16.3951,16.4293,448500.0
2013-04-23 14:30:00,19.2,19.27,19.15,19.23,650000.0,16.4207,16.4806,16.378,16.4464,650000.0
2013-04-23 15:00:00,19.23,19.42,19.23,19.37,836400.0,16.4464,16.6089,16.4464,16.5661,836400.0
2013-04-23 15:30:00,19.37,19.42,19.35,19.4,1598400.0,16.5661,16.6089,16.549,16.5918,1598400.0
2013-04-24 09:30:00,19.43,19.6,19.17,19.35,1004900.0,16.6174,16.7628,16.3951,16.549,1004900.0
2013-04-24 10:00:00,19.34,19.44,19.17,19.22,821500.0,16.5405,16.626,16.3951,16.4378,821500.0
2013-04-24 10:30:00,19.22,19.32,19.19,19.25,608400.0,16.4378,16.5233,16.4122,16.4635,608400.0
2013-04-24 11:00:00,19.25,19.28,19.09,19.16,543700.0,16.4635,16.4891,16.3266,16.3865,543700.0
2013-04-24 11:30:00,19.17,19.42,19.14,19.4,632100.0,16.3951,16.6089,16.3694,16.5918,632100.0
2013-04-24 12:00:00,19.4,19.44,19.32,19.4,408500.0,16.5918,16.626,16.5233,16.5918,408500.0
2013-04-24 12:30:00,19.39,19.53,19.39,19.44,438000.0,16.5832,16.703,16.5832,16.626,438000.0
2013-04-24 13:00:00,19.44,19.55,19.41,19.44,671700.0,16.626,16.7201,16.6003,16.626,671700.0
2013-04-24 13:30:00,19.44,19.46,19.36,19.36,359800.0,16.626,16.6431,16.5576,16.5576,359800.0
2013-04-24 14:00:00,19.36,19.65,19.36,19.59,1161600.0,16.5576,16.8056,16.5576,16.7543,1161600.0
2013-04-24 14:30:00,19.58,19.7,19.57,19.69,560800.0,16.7457,16.8483,16.7372,16.8398,560800.0
2013-04-24 15:00:00,19.69,19.85,19.64,19.85,1642900.0,16.8398,16.9766,16.797,16.9766,1642900.0
2013-04-24 15:30:00,19.85,19.88,19.57,19.7,2762500.0,16.9766,17.0023,16.7372,16.8483,2762500.0
2013-04-25 09:30:00,19.75,20.32,19.63,20.26,2662500.0,16.8911,17.3786,16.7885,17.3273,2662500.0
2013-04-25 10:00:00,20.26,20.88,20.22,20.84,3065600.0,17.3273,17.8575,17.2931,17.8233,3065600.0
2013-04-25 10:30:00,20.84,21.1,20.69,20.87,1731700.0,17.8233,18.0457,17.695,17.849,1731700.0
2013-04-25 11:00:00,20.88,21.05,20.75,20.87,898500.0,17.8575,18.0029,17.7464,17.849,898500.0
2013-04-25 11:30:00,20.87,20.89,20.54,20.79,1100700.0,17.849,17.8661,17.5667,17.7806,1100700.0
2013-04-25 12:00:00,20.79,20.99,20.75,20.93,658200.0,17.7806,17.9516,17.7464,17.9003,658200.0
2013-04-25 12:30:00,20.94,20.98,20.85,20.93,659300.0,17.9088,17.9431,17.8319,17.9003,659300.0
2013-04-25 13:00:00,20.94,21.09,20.92,21.06,908100.0,17.9088,18.0371,17.8917,18.0115,908100.0
2013-04-25 13:30:00,21.06,21.12,20.99,21.03,571700.0,18.0115,18.0628,17.9516,17.9858,571700.0
2013-04-25 14:00:00,21.02,21.03,20.82,20.82,369700.0,17.9773,17.9858,17.8062,17.8062,369700.0
2013-04-25 14:30:00,20.82,20.88,20.73,20.73,657000.0,17.8062,17.8575,17.7292,17.7292,657000.0
2013-04-25 15:00:00,20.73,20.83,20.68,20.81,977300.0,17.7292,17.8148,17.6865,17.7977,977300.0
2013-04-25 15:30:00,20.8,20.9,20.75,20.79,1472100.0,17.7891,17.8746,17.7464,17.7806,1472100.0
2013-04-26 09:30:00,21.2,21.3,20.74,21.2,1712400.0,18.1312,18.2167,17.7378,18.1312,1712400.0
2013-04-26 10:00:00,21.2,21.4,21.18,21.23,1628800.0,18.1312,18.3023,18.1141,18.1569,1628800.0
2013-04-26 10:30:00,21.23,21.42,21.19,21.37,1218500.0,18.1569,18.3194,18.1227,18.2766,1218500.0
2013-04-26 11:00:00,21.36,21.43,21.3,21.43,1566100.0,18.2681,18.3279,18.2167,18.3279,1566100.0
2013-04-26 11:30:00,21.43,21.52,21.39,21.45,1074800.0,18.3279,18.4049,18.2937,18.345,1074800.0
2013-04-26 12:00:00,21.44,21.45,21.16,21.18,639000.0,18.3365,18.345,18.097,18.1141,639000.0
2013-04-26 12:30:00,21.19,21.27,21.16,21.19,532500.0,18.1227,18.1911,18.097,18.1227,532500.0
2013-04-26 13:00:00,21.2,21.3,21.12,21.13,638300.0,18.1312,18.2167,18.0628,18.0713,638300.0
2013-04-26 13:30:00,21.12,21.17,21.0,21.03,370200.0,18.0628,18.1056,17.9602,17.9858,370200.0
2013-04-26 14:00:00,21.03,21.18,21.0,21.18,729000.0,17.9858,18.1141,17.9602,18.1141,729000.0
2013-04-26 14:30:00,21.17,21.26,21.15,21.25,585700.0,18.1056,18.1825,18.0884,18.174,585700.0
2013-04-26 15:00:00,21.25,21.42,21.24,21.35,742400.0,18.174,18.3194,18.1654,18.2595,742400.0
2013-04-26 15:30:00,21.34,21.48,21.34,21.36,1969000.0,18.2509,18.3707,18.2509,18.2681,1969000.0
2013-04-29 09:30:00,21.56,21.65,21.25,21.53,927100.0,18.4391,18.5161,18.174,18.4134,927100.0
2013-04-29 10:00:00,21.54,21.74,21.51,21.55,1460800.0,18.422,18.593,18.3963,18.4305,1460800.0
2013-04-29 10:30:00,21.55,21.55,21.4,21.42,790300.0,18.4305,18.4305,18.3023,18.3194,790300.0
2013-04-29 11:00:00,21.42,21.44,21.29,21.29,750600.0,18.3194,18.3365,18.2082,18.2082,750600.0
2013-04-29 11:30:00,21.28,21.31,21.13,21.18,757900.0,18.1996,18.2253,18.0713,18.1141,757900.0
2013-04-29 12:00:00,21.19,21.41,21.18,21.34,612600.0,18.1227,18.3108,18.1141,18.2509,612600.0
2013-04-29 12:30:00,21.35,21.4,21.23,21.24,403300.0,18.2595,18.3023,18.1569,18.1654,403300.0
2013-04-29 13:00:00,21.25,21.28,21.02,21.06,775300.0,18.174,18.1996,17.9773,18.0115,775300.0
2013-04-29 13:30:00,21.06,21.31,21.05,21.28,572800.0,18.0115,18.2253,18.0029,18.1996,572800.0
2013-04-29 14:00:00,21.28,21.32,21.23,21.31,412400.0,18.1996,18.2338,18.1569,18.2253,412400.0
2013-04-29 14:30:00,21.3,21.31,21.21,21.22,375300.0,18.2167,18.2253,18.1398,18.1483,375300.0
2013-04-29 15:00:00,21.23,21.27,21.17,21.2,615400.0,18.1569,18.1911,18.1056,18.1312,615400.0
2013-04-29 15:30:00,21.2,21.25,21.16,21.21,1489400.0,18.1312,18.174,18.097,18.1398,1489400.0
2013-04-30 09:30:00,20.99,21.23,20.66,20.67,1322200.0,17.9516,18.1569,17.6694,17.6779,1322200.0
2013-04-30 10:00:00,20.67,20.95,20.6,20.9,1102400.0,17.6779,17.9174,17.6181,17.8746,1102400.0
2013-04-30 10:30:00,20.89,21.0,20.85,20.87,658000.0,17.8661,17.9602,17.8319,17.849,658000.0
2013-04-30 11:00:00,20.87,20.87,20.67,20.78,519900.0,17.849,17.849,17.6779,17.772,519900.0
2013-04-30 11:30:00,20.79,21.02,20.77,20.92,616000.0,17.7806,17.9773,17.7635,17.8917,616000.0
2013-04-30 12:00:00,20.92,20.94,20.71,20.71,443700.0,17.8917,17.9088,17.7121,17.7121,443700.0
2013-04-30 12:30:00,20.72,20.8,20.65,20.78,374000.0,17.7207,17.7891,17.6608,17.772,374000.0
2013-04-30 13:00:00,20.78,20.9,20.78,20.81,344500.0,17.772,17.8746,17.772,17.7977,344500.0
2013-04-30 13:30:00,20.81,20.84,20.76,20.84,258900.0,17.7977,17.8233,17.7549,17.8233,258900.0
2013-04-30 14:00:00,20.84,20.85,20.74,20.82,332600.0,17.8233,17.8319,17.7378,17.8062,332600.0
2013-04-30 14:30:00,20.82,20.9,20.82,20.84,421400.0,17.8062,17.8746,17.8062,17.8233,421400.0
2013-04-30 15:00:00,20.84,20.88,20.8,20.84,554900.0,17.8233,17.8575,17.7891,17.8233,554900.0
2013-04-30 15:30:00,20.84,21.0,20.82,20.99,1231100.0,17.8233,17.9602,17.8062,17.9516,1231100.0
2013-05-01 09:30:00,20.89,21.0,20.63,20.63,1009100.0,17.8661,17.9602,17.6437,17.6437,1009100.0
2013-05-01 10:00:00,20.65,20.68,20.44,20.62,1070900.0,17.6608,17.6865,17.4812,17.6352,1070900.0
2013-05-01 10:30:00,20.62,20.77,20.6,20.69,764500.0,17.6352,17.7635,17.6181,17.695,764500.0
2013-05-01 11:00:00,20.7,20.74,20.64,20.64,427900.0,17.7036,17.7378,17.6523,17.6523,427900.0
2013-05-01 11:30:00,20.64,20.72,20.57,20.62,410000.0,17.6523,17.7207,17.5924,17.6352,410000.0
2013-05-01 12:00:00,20.62,20.73,20.57,20.69,212500.0,17.6352,17.7292,17.5924,17.695,212500.0
2013-05-01 12:30:00,20.69,20.75,20.63,20.64,441400.0,17.695,17.7464,17.6437,17.6523,441400.0
2013-05-01 13:00:00,20.64,20.82,20.59,20.79,379600.0,17.6523,17.8062,17.6095,17.7806,379600.0
2013-05-01 13:30:00,20.8,20.8,20.58,20.69,382900.0,17.7891,17.7891,17.601,17.695,382900.0
2013-05-01 14:00:00,20.69,20.9,20.66,20.77,891600.0,17.695,17.8746,17.6694,17.7635,891600.0
2013-05-01 14:30:00,20.77,20.91,20.74,20.9,703500.0,17.7635,17.8832,17.7378,17.8746,703500.0
2013-05-01 15:00:00,20.9,20.94,20.77,20.8,719000.0,17.8746,17.9088,17.7635,17.7891,719000.0
2013-05-01 15:30:00,20.8,20.94,20.8,20.9,1761700.0,17.7891,17.9088,17.7891,17.8746,1761700.0
2013-05-02 09:30:00,21.11,21.33,21.04,21.28,856300.0,18.0542,18.2424,17.9944,18.1996,856300.0
2013-05-02 10:00:00,21.28,21.67,21.28,21.64,1049500.0,18.1996,18.5332,18.1996,18.5075,1049500.0
2013-05-02 10:30:00,21.64,21.65,21.52,21.62,684300.0,18.5075,18.5161,18.4049,18.4904,684300.0
2013-05-02 11:00:00,21.62,21.66,21.47,21.56,729200.0,18.4904,18.5246,18.3621,18.4391,729200.0
2013-05-02 11:30:00,21.55,21.69,21.55,21.64,542200.0,18.4305,18.5503,18.4305,18.5075,542200.0
2013-05-02 12:00:00,21.64,21.69,21.56,21.62,588800.0,18.5075,18.5503,18.4391,18.4904,588800.0
2013-05-02 12:30:00,21.62,21.8,21.6,21.78,482600.0,18.4904,18.6444,18.4733,18.6273,482600.0
2013-05-02 13:00:00,21.78,21.94,21.78,21.87,685000.0,18.6273,18.7641,18.6273,18.7042,685000.0
2013-05-02 13:30:00,21.88,21.9,21.81,21.89,524500.0,18.7128,18.7299,18.6529,18.7213,524500.0
2013-05-02 14:00:00,21.89,21.91,21.83,21.88,488200.0,18.7213,18.7384,18.67,18.7128,488200.0
2013-05-02 14:30:00,21.88,21.95,21.85,21.87,560600.0,18.7128,18.7726,18.6871,18.7042,560600.0
2013-05-02 15:00:00,21.86,21.88,21.76,21.85,813000.0,18.6957,18.7128,18.6101,18.6871,813000.0
2013-05-02 15:30:00,21.85,21.93,21.83,21.92,1979300.0,18.6871,18.7555,18.67,18.747,1979300.0
2013-05-03 09:30:00,22.31,22.78,22.29,22.44,1496700.0,19.0805,19.4825,19.0634,19.1917,1496700.0
2013-05-03 10:00:00,22.43,22.56,22.24,22.43,1670800.0,19.1832,19.2943,19.0207,19.1832,1670800.0
2013-05-03 10:30:00,22.43,22.49,22.36,22.42,685600.0,19.1832,19.2345,19.1233,19.1746,685600.0
2013-05-03 11:00:00,22.42,22.46,22.36,22.39,589200.0,19.1746,19.2088,19.1233,19.149,589200.0
2013-05-03 11:30:00,22.38,22.45,22.27,22.31,671300.0,19.1404,19.2003,19.0463,19.0805,671300.0
2013-05-03 12:00:00,22.3,22.36,22.24,22.24,537900.0,19.072,19.1233,19.0207,19.0207,537900.0
2013-05-03 12:30:00,22.24,22.32,22.13,22.13,721600.0,19.0207,19.0891,18.9266,18.9266,721600.0
2013-05-03 13:00:00,22.13,22.14,21.91,21.92,914800.0,18.9266,18.9351,18.7384,18.747,914800.0
2013-05-03 13:30:00,21.93,21.99,21.89,21.94,580600.0,18.7555,18.8069,18.7213,18.7641,580600.0
2013-05-03 14:00:00,21.94,22.16,21.93,22.1,725100.0,18.7641,18.9522,18.7555,18.9009,725100.0
2013-05-03 14:30:00,22.11,22.21,22.06,22.17,571900.0,18.9095,18.995,18.8667,18.9608,571900.0
2013-05-03 15:00:00,22.17,22.32,22.14,22.32,746600.0,18.9608,19.0891,18.9351,19.0891,746600.0
2013-05-03 15:30:00,22.33,22.44,22.23,22.32,2901900.0,19.0976,19.1917,19.0121,19.0891,2901900.0
2013-05-06 09:30:00,22.28,22.4,22.14,22.22,616700.0,19.0549,19.1575,18.9351,19.0036,616700.0
2013-05-06 10:00:00,22.23,22.55,22.23,22.43,672500.0,19.0121,19.2858,19.0121,19.1832,672500.0
2013-05-06 10:30:00,22.43,22.44,22.1,22.16,630500.0,19.1832,19.1917,18.9009,18.9522,630500.0
2013-05-06 11:00:00,22.16,22.45,22.15,22.39,616900.0,18.9522,19.2003,18.9437,19.149,616900.0
2013-05-06 11:30:00,22.39,22.46,22.3,22.44,329400.0,19.149,19.2088,19.072,19.1917,329400.0
2013-05-06 12:00:00,22.44,22.57,22.44,22.52,454600.0,19.1917,19.3029,19.1917,19.2601,454600.0
2013-05-06 12:30:00,22.53,22.6,22.48,22.5,277800.0,19.2687,19.3286,19.2259,19.243,277800.0
2013-05-06 13:00:00,22.5,22.57,22.45,22.56,437200.0,19.243,19.3029,19.2003,19.2943,437200.0
2013-05-06 13:30:00,22.57,22.67,22.56,22.65,311900.0,19.3029,19.3884,19.2943,19.3713,311900.0
2013-05-06 14:00:00,22.65,22.75,22.6,22.72,528900.0,19.3713,19.4568,19.3286,19.4312,528900.0
2013-05-06 14:30:00,22.73,22.73,22.6,22.63,555700.0,19.4397,19.4397,19.3286,19.3542,555700.0
2013-05-06 15:00:00,22.64,22.66,22.54,22.6,475700.0,19.3628,19.3799,19.2772,19.3286,475700.0
2013-05-06 15:30:00,22.6,22.68,22.59,22.63,1270800.0,19.3286,19.397,19.32,19.3542,1270800.0
2013-05-07 09:30:00,22.67,22.75,22.55,22.56,905600.0,19.3884,19.4568,19.2858,19.2943,905600.0
2013-05-07 10:00:00,22.57,22.69,22.39,22.64,978300.0,19.3029,19.4055,19.149,19.3628,978300.0
2013-05-07 10:30:00,22.64,22.74,22.57,22.57,527500.0,19.3628,19.4483,19.3029,19.3029,527500.0
2013-05-07 11:00:00,22.58,22.81,22.54,22.77,845600.0,19.3115,19.5082,19.2772,19.4739,845600.0
2013-05-07 11:30:00,22.77,22.87,22.65,22.66,501400.0,19.4739,19.5595,19.3713,19.3799,501400.0
2013-05-07 12:00:00,22.67,22.79,22.65,22.77,546800.0,19.3884,19.4911,19.3713,19.4739,546800.0
2013-05-07 12:30:00,22.77,22.78,22.68,22.69,451000.0,19.4739,19.4825,19.397,19.4055,451000.0
2013-05-07 13:00:00,22.69,22.82,22.69,22.81,390100.0,19.4055,19.5167,19.4055,19.5082,390100.0
2013-05-07 13:30:00,22.81,22.86,22.78,22.8,311700.0,19.5082,19.5509,19.4825,19.4996,311700.0
2013-05-07 14:00:00,22.8,22.86,22.78,22.78,279600.0,19.4996,19.5509,19.4825,19.4825,279600.0
2013-05-07 14:30:00,22.78,22.85,22.76,22.85,327300.0,19.4825,19.5424,19.4654,19.5424,327300.0
2013-05-07 15:00:00,22.84,22.89,22.84,22.87,377200.0,19.5338,19.5766,19.5338,19.5595,377200.0
2013-05-07 15:30:00,22.86,22.91,22.84,22.85,1412600.0,19.5509,19.5937,19.5338,19.5424,1412600.0
2013-05-08 09:30:00,22.86,22.9,22.55,22.69,556100.0,19.5509,19.5851,19.2858,19.4055,556100.0
2013-05-08 10:00:00,22.69,22.8,22.42,22.47,739500.0,19.4055,19.4996,19.1746,19.2174,739500.0
2013-05-08 10:30:00,22.48,22.56,22.41,22.46,853900.0,19.2259,19.2943,19.1661,19.2088,853900.0
2013-05-08 11:00:00,22.46,22.56,22.44,22.44,434900.0,19.2088,19.2943,19.1917,19.1917,434900.0
2013-05-08 11:30:00,22.44,22.56,22.44,22.55,267700.0,19.1917,19.2943,19.1917,19.2858,267700.0
2013-05-08 12:00:00,22.55,22.66,22.51,22.51,372900.0,19.2858,19.3799,19.2516,19.2516,372900.0
2013-05-08 12:30:00,22.52,22.58,22.49,22.56,309100.0,19.2601,19.3115,19.2345,19.2943,309100.0
2013-05-08 13:00:00,22.57,22.66,22.56,22.6,303800.0,19.3029,19.3799,19.2943,19.3286,303800.0
2013-05-08 13:30:00,22.6,22.62,22.54,22.57,302900.0,19.3286,19.3457,19.2772,19.3029,302900.0
2013-05-08 14:00:00,22.56,22.61,22.55,22.56,281400.0,19.2943,19.3371,19.2858,19.2943,281400.0
2013-05-08 14:30:00,22.56,22.58,22.48,22.56,340000.0,19.2943,19.3115,19.2259,19.2943,340000.0
2013-05-08 15:00:00,22.56,22.82,22.55,22.8,1202700.0,19.2943,19.5167,19.2858,19.4996,1202700.0
2013-05-08 15:30:00,22.8,22.88,22.76,22.86,1606600.0,19.4996,19.568,19.4654,19.5509,1606600.0
2013-05-09 09:30:00,22.84,23.18,22.76,23.17,806500.0,19.5338,19.8246,19.4654,19.816,806500.0
2013-05-09 10:00:00,23.17,23.17,23.0,23.08,1121200.0,19.816,19.816,19.6707,19.7391,1121200.0
2013-05-09 10:30:00,23.07,23.4,23.05,23.38,1278400.0,19.7305,20.0128,19.7134,19.9956,1278400.0
2013-05-09 11:00:00,23.39,23.59,23.34,23.38,1328100.0,20.0042,20.1752,19.9614,19.9956,1328100.0
2013-05-09 11:30:00,23.38,23.38,23.22,23.22,428400.0,19.9956,19.9956,19.8588,19.8588,428400.0
2013-05-09 12:00:00,23.22,23.25,23.03,23.04,536900.0,19.8588,19.8845,19.6963,19.7049,536900.0
2013-05-09 12:30:00,23.04,23.09,22.98,23.08,692100.0,19.7049,19.7476,19.6535,19.7391,692100.0
2013-05-09 13:00:00,23.07,23.11,23.05,23.07,551500.0,19.7305,19.7647,19.7134,19.7305,551500.0
2013-05-09 13:30:00,23.08,23.14,23.04,23.06,382900.0,19.7391,19.7904,19.7049,19.722,382900.0
2013-05-09 14:00:00,23.05,23.09,23.0,23.0,417200.0,19.7134,19.7476,19.6707,19.6707,417200.0
2013-05-09 14:30:00,23.01,23.02,22.88,22.9,1040100.0,19.6792,19.6878,19.568,19.5851,1040100.0
2013-05-09 15:00:00,22.89,23.02,22.81,22.96,1442200.0,19.5766,19.6878,19.5082,19.6364,1442200.0
2013-05-09 15:30:00,22.96,23.0,22.78,22.84,1285300.0,19.6364,19.6707,19.4825,19.5338,1285300.0
2013-05-10 09:30:00,22.9,23.01,22.65,22.9,769400.0,19.5851,19.6792,19.3713,19.5851,769400.0
2013-05-10 10:00:00,22.9,22.94,22.69,22.78,682500.0,19.5851,19.6193,19.4055,19.4825,682500.0
2013-05-10 10:30:00,22.78,22.86,22.64,22.84,595600.0,19.4825,19.5509,19.3628,19.5338,595600.0
2013-05-10 11:00:00,22.84,22.89,22.78,22.89,467400.0,19.5338,19.5766,19.4825,19.5766,467400.0
2013-05-10 11:30:00,22.89,22.98,22.87,22.96,370900.0,19.5766,19.6535,19.5595,19.6364,370900.0
2013-05-10 12:00:00,22.95,23.06,22.88,23.05,379700.0,19.6279,19.722,19.568,19.7134,379700.0
2013-05-10 12:30:00,23.05,23.16,23.05,23.13,437100.0,19.7134,19.8075,19.7134,19.7818,437100.0
2013-05-10 13:00:00,23.14,23.18,23.08,23.12,352900.0,19.7904,19.8246,19.7391,19.7733,352900.0
2013-05-10 13:30:00,23.12,23.14,23.0,23.03,263100.0,19.7733,19.7904,19.6707,19.6963,263100.0
2013-05-10 14:00:00,23.03,23.15,23.03,23.1,321000.0,19.6963,19.7989,19.6963,19.7562,321000.0
2013-05-10 14:30:00,23.1,23.15,23.05,23.13,326200.0,19.7562,19.7989,19.7134,19.7818,326200.0
2013-05-10 15:00:00,23.13,23.19,23.11,23.16,363100.0,19.7818,19.8332,19.7647,19.8075,363100.0
2013-05-10 15:30:00,23.16,23.24,23.13,23.22,742800.0,19.8075,19.8759,19.7818,19.8588,742800.0
2013-05-13 09:30:00,23.15,23.32,23.06,23.28,457700.0,19.7989,19.9443,19.722,19.9101,457700.0
2013-05-13 10:00:00,23.27,23.52,23.27,23.45,561600.0,19.9016,20.1154,19.9016,20.0555,561600.0
2013-05-13 10:30:00,23.45,23.54,23.36,23.37,487500.0,20.0555,20.1325,19.9785,19.9871,487500.0
2013-05-13 11:00:00,23.37,23.41,23.25,23.31,490500.0,19.9871,20.0213,19.8845,19.9358,490500.0
2013-05-13 11:30:00,23.32,23.46,23.31,23.45,293900.0,19.9443,20.0641,19.9358,20.0555,293900.0
2013-05-13 12:00:00,23.44,23.52,23.43,23.47,225600.0,20.047,20.1154,20.0384,20.0726,225600.0
2013-05-13 12:30:00,23.46,23.49,23.42,23.47,203200.0,20.0641,20.0897,20.0299,20.0726,203200.0
2013-05-13 13:00:00,23.46,23.51,23.39,23.41,207700.0,20.0641,20.1068,20.0042,20.0213,207700.0
2013-05-13 13:30:00,23.4,23.43,23.33,23.42,193000.0,20.0128,20.0384,19.9529,20.0299,193000.0
2013-05-13 14:00:00,23.42,23.45,23.34,23.38,291200.0,20.0299,20.0555,19.9614,19.9956,291200.0
2013-05-13 14:30:00,23.38,23.55,23.38,23.54,291200.0,19.9956,20.141,19.9956,20.1325,291200.0
2013-05-13 15:00:00,23.55,23.55,23.41,23.44,431600.0,20.141,20.141,20.0213,20.047,431600.0
2013-05-13 15:30:00,23.43,23.48,23.37,23.4,973100.0,20.0384,20.0812,19.9871,20.0128,973100.0
2013-05-14 09:30:00,23.54,23.8,23.44,23.62,722200.0,20.1325,20.3549,20.047,20.2009,722200.0
2013-05-14 10:00:00,23.63,23.93,23.62,23.86,856100.0,20.2095,20.466,20.2009,20.4062,856100.0
2013-05-14 10:30:00,23.87,23.9,23.76,23.84,593900.0,20.4147,20.4404,20.3206,20.3891,593900.0
2013-05-14 11:00:00,23.84,23.87,23.77,23.86,394800.0,20.3891,20.4147,20.3292,20.4062,394800.0
2013-05-14 11:30:00,23.85,23.95,23.82,23.94,405700.0,20.3976,20.4831,20.372,20.4746,405700.0
2013-05-14 12:00:00,23.95,24.02,23.92,23.96,460200.0,20.4831,20.543,20.4575,20.4917,460200.0
2013-05-14 12:30:00,23.95,24.01,23.95,24.01,261400.0,20.4831,20.5345,20.4831,20.5345,261400.0
2013-05-14 13:00:00,24.01,24.12,23.97,24.12,380200.0,20.5345,20.6285,20.5002,20.6285,380200.0
2013-05-14 13:30:00,24.11,24.14,24.02,24.02,389000.0,20.62,20.6456,20.543,20.543,389000.0
2013-05-14 14:00:00,24.02,24.08,23.97,24.07,594600.0,20.543,20.5943,20.5002,20.5858,594600.0
2013-05-14 14:30:00,24.06,24.14,24.05,24.11,390100.0,20.5772,20.6456,20.5687,20.62,390100.0
2013-05-14 15:00:00,24.1,24.2,24.08,24.16,600100.0,20.6114,20.6969,20.5943,20.6627,600100.0
2013-05-14 15:30:00,24.16,24.26,24.16,24.24,1314300.0,20.6627,20.7483,20.6627,20.7312,1314300.0
2013-05-15 09:30:00,24.2,24.42,24.11,24.4,717800.0,20.6969,20.8851,20.62,20.868,717800.0
2013-05-15 10:00:00,24.42,24.47,24.06,24.08,673900.0,20.8851,20.9279,20.5772,20.5943,673900.0
2013-05-15 10:30:00,24.08,24.32,24.08,24.19,617100.0,20.5943,20.7996,20.5943,20.6884,617100.0
2013-05-15 11:00:00,24.2,24.29,24.17,24.18,372400.0,20.6969,20.7739,20.6713,20.6798,372400.0
2013-05-15 11:30:00,24.19,24.3,24.17,24.26,364700.0,20.6884,20.7825,20.6713,20.7483,364700.0
2013-05-15 12:00:00,24.26,24.4,24.24,24.38,342100.0,20.7483,20.868,20.7312,20.8509,342100.0
2013-05-15 12:30:00,24.39,24.43,24.36,24.37,421700.0,20.8594,20.8937,20.8338,20.8423,421700.0
2013-05-15 13:00:00,24.36,24.37,24.27,24.28,353900.0,20.8338,20.8423,20.7568,20.7654,353900.0
2013-05-15 13:30:00,24.27,24.31,24.19,24.2,374900.0,20.7568,20.791,20.6884,20.6969,374900.0
2013-05-15 14:00:00,24.19,24.21,23.83,23.87,765000.0,20.6884,20.7055,20.3805,20.4147,765000.0
2013-05-15 14:30:00,23.87,23.92,23.79,23.88,727800.0,20.4147,20.4575,20.3463,20.4233,727800.0
2013-05-15 15:00:00,23.87,24.02,23.84,23.94,1052700.0,20.4147,20.543,20.3891,20.4746,1052700.0
2013-05-15 15:30:00,23.95,24.04,23.93,23.98,1244900.0,20.4831,20.5601,20.466,20.5088,1244900.0
2013-05-16 09:30:00,23.87,24.15,23.72,23.85,504200.0,20.4147,20.6542,20.2864,20.3976,504200.0
2013-05-16 10:00:00,23.87,23.88,23.43,23.55,1202600.0,20.4147,20.4233,20.0384,20.141,1202600.0
2013-05-16 10:30:00,23.55,23.6,23.37,23.45,907600.0,20.141,20.1838,19.9871,20.0555,907600.0
2013-05-16 11:00:00,23.45,23.49,23.29,23.32,1269800.0,20.0555,20.0897,19.9187,19.9443,1269800.0
2013-05-16 11:30:00,23.32,23.35,23.17,23.29,693500.0,19.9443,19.97,19.816,19.9187,693500.0
2013-05-16 12:00:00,23.29,23.37,23.23,23.25,392100.0,19.9187,19.9871,19.8674,19.8845,392100.0
2013-05-16 12:30:00,23.25,23.3,23.1,23.16,456100.0,19.8845,19.9272,19.7562,19.8075,456100.0
2013-05-16 13:00:00,23.16,23.19,23.03,23.16,692200.0,19.8075,19.8332,19.6963,19.8075,692200.0
2013-05-16 13:30:00,23.16,23.3,23.11,23.23,583000.0,19.8075,19.9272,19.7647,19.8674,583000.0
2013-05-16 14:00:00,23.23,23.42,23.23,23.41,455300.0,19.8674,20.0299,19.8674,20.0213,455300.0
2013-05-16 14:30:00,23.42,23.49,23.34,23.35,531300.0,20.0299,20.0897,19.9614,19.97,531300.0
2013-05-16 15:00:00,23.34,23.46,23.27,23.32,1114300.0,19.9614,20.0641,19.9016,19.9443,1114300.0
2013-05-16 15:30:00,23.32,23.4,23.29,23.36,2190000.0,19.9443,20.0128,19.9187,19.9785,2190000.0
2013-05-17 09:30:00,23.48,23.95,23.48,23.91,877800.0,20.0812,20.4831,20.0812,20.4489,877800.0
2013-05-17 10:00:00,23.91,24.06,23.8,23.85,1016500.0,20.4489,20.5772,20.3549,20.3976,1016500.0
2013-05-17 10:30:00,23.85,23.88,23.67,23.69,611000.0,20.3976,20.4233,20.2437,20.2608,611000.0
2013-05-17 11:00:00,23.69,23.76,23.64,23.67,586000.0,20.2608,20.3206,20.218,20.2437,586000.0
2013-05-17 11:30:00,23.67,23.79,23.66,23.73,291700.0,20.2437,20.3463,20.2351,20.295,291700.0
2013-05-17 12:00:00,23.74,23.86,23.69,23.86,369700.0,20.3035,20.4062,20.2608,20.4062,369700.0
2013-05-17 12:30:00,23.87,23.88,23.81,23.82,192900.0,20.4147,20.4233,20.3634,20.372,192900.0
2013-05-17 13:00:00,23.82,23.91,23.8,23.91,216300.0,20.372,20.4489,20.3549,20.4489,216300.0
2013-05-17 13:30:00,23.9,23.93,23.82,23.83,250000.0,20.4404,20.466,20.372,20.3805,250000.0
2013-05-17 14:00:00,23.83,23.92,23.79,23.88,301400.0,20.3805,20.4575,20.3463,20.4233,301400.0
2013-05-17 14:30:00,23.88,23.99,23.87,23.93,491800.0,20.4233,20.5173,20.4147,20.466,491800.0
2013-05-17 15:00:00,23.93,23.99,23.89,23.95,486000.0,20.466,20.5173,20.4318,20.4831,486000.0
2013-05-17 15:30:00,23.95,24.0,23.91,23.95,914300.0,20.4831,20.5259,20.4489,20.4831,914300.0
2013-05-20 09:30:00,23.82,24.17,23.82,24.03,477400.0,20.372,20.6713,20.372,20.5516,477400.0
2013-05-20 10:00:00,24.04,24.07,23.53,23.56,614500.0,20.5601,20.5858,20.1239,20.1496,614500.0
2013-05-20 10:30:00,23.55,23.81,23.55,23.73,445300.0,20.141,20.3634,20.141,20.295,445300.0
2013-05-20 11:00:00,23.73,23.83,23.66,23.76,365500.0,20.295,20.3805,20.2351,20.3206,365500.0
2013-05-20 11:30:00,23.76,23.78,23.63,23.64,494200.0,20.3206,20.3377,20.2095,20.218,494200.0
2013-05-20 12:00:00,23.64,23.69,23.52,23.56,336900.0,20.218,20.2608,20.1154,20.1496,336900.0
2013-05-20 12:30:00,23.55,23.6,23.49,23.6,265200.0,20.141,20.1838,20.0897,20.1838,265200.0
2013-05-20 13:00:00,23.6,23.69,23.56,23.59,327000.0,20.1838,20.2608,20.1496,20.1752,327000.0
2013-05-20 13:30:00,23.59,23.66,23.51,23.64,278700.0,20.1752,20.2351,20.1068,20.218,278700.0
2013-05-20 14:00:00,23.65,23.66,23.56,23.61,298300.0,20.2266,20.2351,20.1496,20.1924,298300.0
2013-05-20 14:30:00,23.6,23.66,23.57,23.58,204500.0,20.1838,20.2351,20.1581,20.1667,204500.0
2013-05-20 15:00:00,23.58,23.67,23.56,23.6,369400.0,20.1667,20.2437,20.1496,20.1838,369400.0
2013-05-20 15:30:00,23.59,23.67,23.56,23.59,989600.0,20.1752,20.2437,20.1496,20.1752,989600.0
2013-05-21 09:30:00,23.7,23.89,23.41,23.56,616900.0,20.2693,20.4318,20.0213,20.1496,616900.0
2013-05-21 10:00:00,23.56,23.6,23.06,23.09,1269100.0,20.1496,20.1838,19.722,19.7476,1269100.0
2013-05-21 10:30:00,23.09,23.11,22.68,22.86,1282600.0,19.7476,19.7647,19.397,19.5509,1282600.0
2013-05-21 11:00:00,22.86,22.86,22.63,22.75,793600.0,19.5509,19.5509,19.3542,19.4568,793600.0
2013-05-21 11:30:00,22.75,23.24,22.75,23.19,710200.0,19.4568,19.8759,19.4568,19.8332,710200.0
2013-05-21 12:00:00,23.2,23.22,23.08,23.1,516400.0,19.8417,19.8588,19.7391,19.7562,516400.0
2013-05-21 12:30:00,23.09,23.17,23.0,23.14,436200.0,19.7476,19.816,19.6707,19.7904,436200.0
2013-05-21 13:00:00,23.15,23.25,23.04,23.05,662700.0,19.7989,19.8845,19.7049,19.7134,662700.0
2013-05-21 13:30:00,23.05,23.15,23.04,23.12,639500.0,19.7134,19.7989,19.7049,19.7733,639500.0
2013-05-21 14:00:00,23.13,23.4,23.12,23.27,716900.0,19.7818,20.0128,19.7733,19.9016,716900.0
2013-05-21 14:30:00,23.27,23.27,23.06,23.07,690800.0,19.9016,19.9016,19.722,19.7305,690800.0
2013-05-21 15:00:00,23.07,23.14,23.06,23.11,726200.0,19.7305,19.7904,19.722,19.7647,726200.0
2013-05-21 15:30:00,23.11,23.18,23.04,23.04,1231900.0,19.7647,19.8246,19.7049,19.7049,1231900.0
2013-05-22 09:30:00,22.91,23.52,22.85,23.34,1388100.0,19.5937,20.1154,19.5424,19.9614,1388100.0
2013-05-22 10:00:00,23.34,23.62,23.27,23.38,1146000.0,19.9614,20.2009,19.9016,19.9956,1146000.0
2013-05-22 10:30:00,23.38,23.48,23.06,23.37,1303600.0,19.9956,20.0812,19.722,19.9871,1303600.0
2013-05-22 11:00:00,23.37,23.41,23.22,23.35,792400.0,19.9871,20.0213,19.8588,19.97,792400.0
2013-05-22 11:30:00,23.35,23.4,23.22,23.23,538200.0,19.97,20.0128,19.8588,19.8674,538200.0
2013-05-22 12:00:00,23.24,23.37,23.19,23.2,600300.0,19.8759,19.9871,19.8332,19.8417,600300.0
2013-05-22 12:30:00,23.2,23.2,23.1,23.15,532300.0,19.8417,19.8417,19.7562,19.7989,532300.0
2013-05-22 13:00:00,23.14,23.16,22.81,22.84,832200.0,19.7904,19.8075,19.5082,19.5338,832200.0
2013-05-22 13:30:00,22.83,22.91,22.76,22.87,609500.0,19.5253,19.5937,19.4654,19.5595,609500.0
2013-05-22 14:00:00,22.87,22.94,22.41,22.5,1289200.0,19.5595,19.6193,19.1661,19.243,1289200.0
2013-05-22 14:30:00,22.5,22.59,22.31,22.57,837900.0,19.243,19.32,19.0805,19.3029,837900.0
2013-05-22 15:00:00,22.56,22.6,22.2,22.21,945500.0,19.2943,19.3286,18.9865,18.995,945500.0
2013-05-22 15:30:00,22.21,22.46,22.19,22.42,2000800.0,18.995,19.2088,18.9779,19.1746,2000800.0
2013-05-23 09:30:00,21.99,22.06,21.7,21.95,1419500.0,18.8069,18.8667,18.5588,18.7726,1419500.0
2013-05-23 10:00:00,21.95,22.51,21.94,22.27,1891800.0,18.7726,19.2516,18.7641,19.0463,1891800.0
2013-05-23 10:30:00,22.27,22.45,22.13,22.34,773900.0,19.0463,19.2003,18.9266,19.1062,773900.0
2013-05-23 11:00:00,22.35,22.7,22.33,22.54,900800.0,19.1147,19.4141,19.0976,19.2772,900800.0
2013-05-23 11:30:00,22.55,22.58,22.33,22.52,780600.0,19.2858,19.3115,19.0976,19.2601,780600.0
2013-05-23 12:00:00,22.52,22.72,22.5,22.56,596000.0,19.2601,19.4312,19.243,19.2943,596000.0
2013-05-23 12:30:00,22.55,22.7,22.51,22.66,281800.0,19.2858,19.4141,19.2516,19.3799,281800.0
2013-05-23 13:00:00,22.66,22.74,22.41,22.45,515200.0,19.3799,19.4483,19.1661,19.2003,515200.0
2013-05-23 13:30:00,22.45,22.6,22.41,22.6,398200.0,19.2003,19.3286,19.1661,19.3286,398200.0
2013-05-23 14:00:00,22.59,22.86,22.54,22.72,717700.0,19.32,19.5509,19.2772,19.4312,717700.0
2013-05-23 14:30:00,22.72,22.72,22.5,22.53,976400.0,19.4312,19.4312,19.243,19.2687,976400.0
2013-05-23 15:00:00,22.53,22.67,22.52,22.63,819600.0,19.2687,19.3884,19.2601,19.3542,819600.0
2013-05-23 15:30:00,22.62,22.67,22.25,22.52,3592800.0,19.3457,19.3884,19.0292,19.2601,3592800.0
2013-05-24 09:30:00,22.45,22.47,22.13,22.37,1225600.0,19.2003,19.2174,18.9266,19.1318,1225600.0
2013-05-24 10:00:00,22.37,22.37,22.09,22.14,947900.0,19.1318,19.1318,18.8924,18.9351,947900.0
2013-05-24 10:30:00,22.13,22.53,22.13,22.35,835700.0,18.9266,19.2687,18.9266,19.1147,835700.0
2013-05-24 11:00:00,22.34,22.39,22.23,22.35,437900.0,19.1062,19.149,19.0121,19.1147,437900.0
2013-05-24 11:30:00,22.35,22.53,22.33,22.4,419500.0,19.1147,19.2687,19.0976,19.1575,419500.0
2013-05-24 12:00:00,22.39,22.5,22.35,22.48,226800.0,19.149,19.243,19.1147,19.2259,226800.0
2013-05-24 12:30:00,22.48,22.5,22.34,22.43,241600.0,19.2259,19.243,19.1062,19.1832,241600.0
2013-05-24 13:00:00,22.43,22.72,22.42,22.64,445500.0,19.1832,19.4312,19.1746,19.3628,445500.0
2013-05-24 13:30:00,22.63,22.68,22.58,22.61,339200.0,19.3542,19.397,19.3115,19.3371,339200.0
2013-05-24 14:00:00,22.6,22.69,22.58,22.58,294300.0,19.3286,19.4055,19.3115,19.3115,294300.0
2013-05-24 14:30:00,22.58,22.62,22.5,22.61,313700.0,19.3115,19.3457,19.243,19.3371,313700.0
2013-05-24 15:00:00,22.62,22.68,22.58,22.67,409800.0,19.3457,19.397,19.3115,19.3884,409800.0
2013-05-24 15:30:00,22.67,22.75,22.63,22.74,1128600.0,19.3884,19.4568,19.3542,19.4483,1128600.0
2013-05-28 09:30:00,23.16,23.4,23.11,23.35,752100.0,19.8075,20.0128,19.7647,19.97,752100.0
2013-05-28 10:00:00,23.32,23.45,23.05,23.11,757100.0,19.9443,20.0555,19.7134,19.7647,757100.0
2013-05-28 10:30:00,23.11,23.13,22.8,22.86,649900.0,19.7647,19.7818,19.4996,19.5509,649900.0
2013-05-28 11:00:00,22.86,22.9,22.63,22.87,508500.0,19.5509,19.5851,19.3542,19.5595,508500.0
2013-05-28 11:30:00,22.87,22.91,22.53,22.55,372400.0,19.5595,19.5937,19.2687,19.2858,372400.0
2013-05-28 12:00:00,22.55,22.83,22.54,22.76,352800.0,19.2858,19.5253,19.2772,19.4654,352800.0
2013-05-28 12:30:00,22.76,22.84,22.65,22.77,220300.0,19.4654,19.5338,19.3713,19.4739,220300.0
2013-05-28 13:00:00,22.77,22.89,22.74,22.74,238300.0,19.4739,19.5766,19.4483,19.4483,238300.0
2013-05-28 13:30:00,22.75,22.77,22.54,22.56,282800.0,19.4568,19.4739,19.2772,19.2943,282800.0
2013-05-28 14:00:00,22.56,22.64,22.5,22.57,312100.0,19.2943,19.3628,19.243,19.3029,312100.0
2013-05-28 14:30:00,22.57,22.72,22.48,22.66,321600.0,19.3029,19.4312,19.2259,19.3799,321600.0
2013-05-28 15:00:00,22.66,22.77,22.63,22.67,502300.0,19.3799,19.4739,19.3542,19.3884,502300.0
2013-05-28 15:30:00,22.68,22.79,22.67,22.78,736500.0,19.397,19.4911,19.3884,19.4825,736500.0
2013-05-29 09:30:00,22.57,22.58,22.12,22.16,775400.0,19.3029,19.3115,18.918,18.9522,775400.0
2013-05-29 10:00:00,22.16,22.34,22.08,22.15,1010400.0,18.9522,19.1062,18.8838,18.9437,1010400.0
2013-05-29 10:30:00,22.14,22.14,21.92,21.97,1020400.0,18.9351,18.9351,18.747,18.7898,1020400.0
2013-05-29 11:00:00,21.96,22.19,21.82,22.14,561000.0,18.7812,18.9779,18.6615,18.9351,561000.0
2013-05-29 11:30:00,22.13,22.23,22.0,22.19,312500.0,18.9266,19.0121,18.8154,18.9779,312500.0
2013-05-29 12:00:00,22.19,22.32,22.19,22.22,372300.0,18.9779,19.0891,18.9779,19.0036,372300.0
2013-05-29 12:30:00,22.21,22.25,22.01,22.03,199800.0,18.995,19.0292,18.824,18.8411,199800.0
2013-05-29 13:00:00,22.03,22.09,21.97,22.09,288700.0,18.8411,18.8924,18.7898,18.8924,288700.0
2013-05-29 13:30:00,22.09,22.3,22.09,22.26,315200.0,18.8924,19.072,18.8924,19.0378,315200.0
2013-05-29 14:00:00,22.25,22.31,22.1,22.12,249700.0,19.0292,19.0805,18.9009,18.918,249700.0
2013-05-29 14:30:00,22.11,22.21,22.02,22.03,289200.0,18.9095,18.995,18.8325,18.8411,289200.0
2013-05-29 15:00:00,22.04,22.1,21.97,22.1,522300.0,18.8496,18.9009,18.7898,18.9009,522300.0
2013-05-29 15:30:00,22.1,22.12,21.98,22.05,883600.0,18.9009,18.918,18.7983,18.8582,883600.0
2013-05-30 09:30:00,22.18,22.44,22.11,22.3,420100.0,18.9694,19.1917,18.9095,19.072,420100.0
2013-05-30 10:00:00,22.29,22.3,21.81,21.97,812400.0,19.0634,19.072,18.6529,18.7898,812400.0
2013-05-30 10:30:00,21.97,22.28,21.97,22.15,562200.0,18.7898,19.0549,18.7898,18.9437,562200.0
2013-05-30 11:00:00,22.15,22.16,21.89,22.04,320800.0,18.9437,18.9522,18.7213,18.8496,320800.0
2013-05-30 11:30:00,22.04,22.11,21.88,22.07,252600.0,18.8496,18.9095,18.7128,18.8753,252600.0
2013-05-30 12:00:00,22.08,22.16,22.04,22.14,232400.0,18.8838,18.9522,18.8496,18.9351,232400.0
2013-05-30 12:30:00,22.12,22.19,22.01,22.19,170100.0,18.918,18.9779,18.824,18.9779,170100.0
2013-05-30 13:00:00,22.19,22.2,22.11,22.2,139000.0,18.9779,18.9865,18.9095,18.9865,139000.0
2013-05-30 13:30:00,22.2,22.24,22.13,22.22,130200.0,18.9865,19.0207,18.9266,19.0036,130200.0
2013-05-30 14:00:00,22.23,22.27,22.12,22.21,173500.0,19.0121,19.0463,18.918,18.995,173500.0
2013-05-30 14:30:00,22.21,22.22,22.14,22.14,201600.0,18.995,19.0036,18.9351,18.9351,201600.0
2013-05-30 15:00:00,22.14,22.19,22.12,22.12,218300.0,18.9351,18.9779,18.918,18.918,218300.0
2013-05-30 15:30:00,22.11,22.17,22.05,22.1,779000.0,18.9095,18.9608,18.8582,18.9009,779000.0
2013-05-31 09:30:00,21.96,22.38,21.9,22.13,389200.0,18.7812,19.1404,18.7299,18.9266,389200.0
2013-05-31 10:00:00,22.14,22.17,21.73,21.98,864700.0,18.9351,18.9608,18.5845,18.7983,864700.0
2013-05-31 10:30:00,21.99,22.1,21.91,21.94,483200.0,18.8069,18.9009,18.7384,18.7641,483200.0
2013-05-31 11:00:00,21.94,22.06,21.92,21.92,372900.0,18.7641,18.8667,18.747,18.747,372900.0
2013-05-31 11:30:00,21.92,22.07,21.9,21.97,329900.0,18.747,18.8753,18.7299,18.7898,329900.0
2013-05-31 12:00:00,21.98,22.02,21.9,21.95,247300.0,18.7983,18.8325,18.7299,18.7726,247300.0
2013-05-31 12:30:00,21.94,21.97,21.86,21.94,118700.0,18.7641,18.7898,18.6957,18.7641,118700.0
2013-05-31 13:00:00,21.94,22.02,21.94,22.01,159600.0,18.7641,18.8325,18.7641,18.824,159600.0
2013-05-31 13:30:00,22.0,22.01,21.87,21.92,151800.0,18.8154,18.824,18.7042,18.747,151800.0
2013-05-31 14:00:00,21.92,21.92,21.76,21.76,248300.0,18.747,18.747,18.6101,18.6101,248300.0
2013-05-31 14:30:00,21.77,21.8,21.63,21.67,464700.0,18.6187,18.6444,18.499,18.5332,464700.0
2013-05-31 15:00:00,21.67,21.9,21.65,21.79,473800.0,18.5332,18.7299,18.5161,18.6358,473800.0
2013-05-31 15:30:00,21.78,21.82,21.57,21.58,1229900.0,18.6273,18.6615,18.4477,18.4562,1229900.0
2013-06-03 09:30:00,21.76,21.82,21.05,21.16,1013800.0,18.6101,18.6615,18.0029,18.097,1013800.0
2013-06-03 10:00:00,21.16,21.73,21.05,21.4,1318000.0,18.097,18.5845,18.0029,18.3023,1318000.0
2013-06-03 10:30:00,21.39,21.39,20.98,21.11,968700.0,18.2937,18.2937,17.9431,18.0542,968700.0
2013-06-03 11:00:00,21.11,21.11,20.77,20.81,649100.0,18.0542,18.0542,17.7635,17.7977,649100.0
2013-06-03 11:30:00,20.81,21.04,20.74,20.99,617200.0,17.7977,17.9944,17.7378,17.9516,617200.0
2013-06-03 12:00:00,21.0,21.08,20.91,21.06,551100.0,17.9602,18.0286,17.8832,18.0115,551100.0
2013-06-03 12:30:00,21.06,21.08,20.85,21.04,552800.0,18.0115,18.0286,17.8319,17.9944,552800.0
2013-06-03 13:00:00,21.03,21.12,20.88,20.92,436500.0,17.9858,18.0628,17.8575,17.8917,436500.0
2013-06-03 13:30:00,20.93,21.1,20.89,21.03,517400.0,17.9003,18.0457,17.8661,17.9858,517400.0
2013-06-03 14:00:00,21.03,21.09,20.95,21.01,492900.0,17.9858,18.0371,17.9174,17.9687,492900.0
2013-06-03 14:30:00,21.0,21.19,20.97,21.12,425200.0,17.9602,18.1227,17.9345,18.0628,425200.0
2013-06-03 15:00:00,21.11,21.17,21.04,21.12,427900.0,18.0542,18.1056,17.9944,18.0628,427900.0
2013-06-03 15:30:00,21.12,21.34,21.1,21.31,1010500.0,18.0628,18.2509,18.0457,18.2253,1010500.0
2013-06-04 09:30:00,21.35,21.56,21.0,21.23,989900.0,18.2595,18.4391,17.9602,18.1569,989900.0
2013-06-04 10:00:00,21.24,21.24,20.9,20.9,1002100.0,18.1654,18.1654,17.8746,17.8746,1002100.0
2013-06-04 10:30:00,20.91,20.99,20.54,20.54,1445300.0,17.8832,17.9516,17.5667,17.5667,1445300.0
2013-06-04 11:00:00,20.54,21.0,20.52,20.89,991600.0,17.5667,17.9602,17.5496,17.8661,991600.0
2013-06-04 11:30:00,20.89,20.9,20.68,20.82,445400.0,17.8661,17.8746,17.6865,17.8062,445400.0
2013-06-04 12:00:00,20.81,20.83,20.53,20.55,754700.0,17.7977,17.8148,17.5582,17.5753,754700.0
2013-06-04 12:30:00,20.55,20.72,20.55,20.71,581300.0,17.5753,17.7207,17.5753,17.7121,581300.0
2013-06-04 13:00:00,20.71,20.8,20.53,20.54,577800.0,17.7121,17.7891,17.5582,17.5667,577800.0
2013-06-04 13:30:00,20.54,20.6,20.5,20.57,821800.0,17.5667,17.6181,17.5325,17.5924,821800.0
2013-06-04 14:00:00,20.57,20.64,20.49,20.56,821100.0,17.5924,17.6523,17.524,17.5839,821100.0
2013-06-04 14:30:00,20.57,20.86,20.57,20.8,1217800.0,17.5924,17.8404,17.5924,17.7891,1217800.0
2013-06-04 15:00:00,20.8,20.91,20.57,20.57,868000.0,17.7891,17.8832,17.5924,17.5924,868000.0
2013-06-04 15:30:00,20.58,20.71,20.47,20.55,1963600.0,17.601,17.7121,17.5069,17.5753,1963600.0
2013-06-05 09:30:00,20.47,20.5,20.16,20.3,1493600.0,17.5069,17.5325,17.2418,17.3615,1493600.0
2013-06-05 10:00:00,20.29,20.47,20.27,20.39,1691000.0,17.3529,17.5069,17.3358,17.4385,1691000.0
2013-06-05 10:30:00,20.38,20.45,20.22,20.29,651600.0,17.4299,17.4898,17.2931,17.3529,651600.0
2013-06-05 11:00:00,20.29,20.42,20.06,20.2,908000.0,17.3529,17.4641,17.1562,17.276,908000.0
2013-06-05 11:30:00,20.2,20.44,20.15,20.17,589700.0,17.276,17.4812,17.2332,17.2503,589700.0
2013-06-05 12:00:00,20.17,20.19,19.95,20.09,926200.0,17.2503,17.2674,17.0622,17.1819,926200.0
2013-06-05 12:30:00,20.08,20.11,19.96,19.96,536200.0,17.1733,17.199,17.0707,17.0707,536200.0
2013-06-05 13:00:00,19.97,20.25,19.95,20.24,621000.0,17.0793,17.3187,17.0622,17.3102,621000.0
2013-06-05 13:30:00,20.24,20.27,20.13,20.13,433700.0,17.3102,17.3358,17.2161,17.2161,433700.0
2013-06-05 14:00:00,20.14,20.34,20.14,20.18,1015800.0,17.2247,17.3957,17.2247,17.2589,1015800.0
2013-06-05 14:30:00,20.19,20.42,20.09,20.36,733900.0,17.2674,17.4641,17.1819,17.4128,733900.0
2013-06-05 15:00:00,20.36,20.36,20.18,20.28,573600.0,17.4128,17.4128,17.2589,17.3444,573600.0
2013-06-05 15:30:00,20.29,20.32,20.11,20.14,1887200.0,17.3529,17.3786,17.199,17.2247,1887200.0
2013-06-06 09:30:00,20.07,20.49,19.95,20.49,906400.0,17.1648,17.524,17.0622,17.524,906400.0
2013-06-06 10:00:00,20.49,20.55,20.21,20.34,909100.0,17.524,17.5753,17.2845,17.3957,909100.0
2013-06-06 10:30:00,20.33,20.59,20.28,20.58,813300.0,17.3871,17.6095,17.3444,17.601,813300.0
2013-06-06 11:00:00,20.58,20.59,20.39,20.56,620700.0,17.601,17.6095,17.4385,17.5839,620700.0
2013-06-06 11:30:00,20.56,20.57,20.36,20.4,387000.0,17.5839,17.5924,17.4128,17.447,387000.0
2013-06-06 12:00:00,20.4,20.48,20.37,20.46,904500.0,17.447,17.5154,17.4214,17.4983,904500.0
2013-06-06 12:30:00,20.46,20.86,20.42,20.83,924400.0,17.4983,17.8404,17.4641,17.8148,924400.0
2013-06-06 13:00:00,20.83,21.14,20.73,20.77,959400.0,17.8148,18.0799,17.7292,17.7635,959400.0
2013-06-06 13:30:00,20.78,21.07,20.78,20.92,631400.0,17.772,18.02,17.772,17.8917,631400.0
2013-06-06 14:00:00,20.93,21.12,20.84,21.1,495900.0,17.9003,18.0628,17.8233,18.0457,495900.0
2013-06-06 14:30:00,21.11,21.13,20.97,21.0,506200.0,18.0542,18.0713,17.9345,17.9602,506200.0
2013-06-06 15:00:00,21.0,21.05,20.91,21.05,633400.0,17.9602,18.0029,17.8832,18.0029,633400.0
2013-06-06 15:30:00,21.05,21.18,21.04,21.1,1434800.0,18.0029,18.1141,17.9944,18.0457,1434800.0
2013-06-07 09:30:00,21.32,21.58,21.25,21.54,1185700.0,18.2338,18.4562,18.174,18.422,1185700.0
2013-06-07 10:00:00,21.53,21.73,21.46,21.65,777100.0,18.4134,18.5845,18.3536,18.5161,777100.0
2013-06-07 10:30:00,21.65,21.69,21.3,21.36,847100.0,18.5161,18.5503,18.2167,18.2681,847100.0
2013-06-07 11:00:00,21.36,21.46,21.31,21.31,1047500.0,18.2681,18.3536,18.2253,18.2253,1047500.0
2013-06-07 11:30:00,21.32,21.33,21.25,21.31,765100.0,18.2338,18.2424,18.174,18.2253,765100.0
2013-06-07 12:00:00,21.31,21.31,21.13,21.25,313300.0,18.2253,18.2253,18.0713,18.174,313300.0
2013-06-07 12:30:00,21.25,21.26,21.09,21.2,372100.0,18.174,18.1825,18.0371,18.1312,372100.0
2013-06-07 13:00:00,21.19,21.33,21.19,21.23,306600.0,18.1227,18.2424,18.1227,18.1569,306600.0
2013-06-07 13:30:00,21.23,21.3,21.03,21.04,354100.0,18.1569,18.2167,17.9858,17.9944,354100.0
2013-06-07 14:00:00,21.03,21.08,20.68,20.86,512700.0,17.9858,18.0286,17.6865,17.8404,512700.0
2013-06-07 14:30:00,20.86,21.0,20.8,20.96,466000.0,17.8404,17.9602,17.7891,17.926,466000.0
2013-06-07 15:00:00,20.96,20.98,20.86,20.91,413400.0,17.926,17.9431,17.8404,17.8832,413400.0
2013-06-07 15:30:00,20.92,21.1,20.92,21.05,1054100.0,17.8917,18.0457,17.8917,18.0029,1054100.0
2013-06-10 09:30:00,21.09,21.16,20.35,20.39,1218600.0,18.0371,18.097,17.4043,17.4385,1218600.0
2013-06-10 10:00:00,20.39,20.45,20.15,20.45,1277500.0,17.4385,17.4898,17.2332,17.4898,1277500.0
2013-06-10 10:30:00,20.45,20.52,20.37,20.46,840100.0,17.4898,17.5496,17.4214,17.4983,840100.0
2013-06-10 11:00:00,20.47,20.58,20.44,20.49,532100.0,17.5069,17.601,17.4812,17.524,532100.0
2013-06-10 11:30:00,20.5,20.61,20.47,20.57,446400.0,17.5325,17.6266,17.5069,17.5924,446400.0
2013-06-10 12:00:00,20.57,20.69,20.53,20.6,358500.0,17.5924,17.695,17.5582,17.6181,358500.0
2013-06-10 12:30:00,20.6,20.66,20.46,20.56,404000.0,17.6181,17.6694,17.4983,17.5839,404000.0
2013-06-10 13:00:00,20.56,20.64,20.55,20.63,266700.0,17.5839,17.6523,17.5753,17.6437,266700.0
2013-06-10 13:30:00,20.64,20.69,20.56,20.66,369000.0,17.6523,17.695,17.5839,17.6694,369000.0
2013-06-10 14:00:00,20.67,20.75,20.6,20.73,407200.0,17.6779,17.7464,17.6181,17.7292,407200.0
2013-06-10 14:30:00,20.74,20.79,20.69,20.78,526600.0,17.7378,17.7806,17.695,17.772,526600.0
2013-06-10 15:00:00,20.77,20.79,20.57,20.57,509700.0,17.7635,17.7806,17.5924,17.5924,509700.0
2013-06-10 15:30:00,20.57,20.65,20.57,20.64,752400.0,17.5924,17.6608,17.5924,17.6523,752400.0
2013-06-11 09:30:00,20.3,20.63,20.17,20.46,738900.0,17.3615,17.6437,17.2503,17.4983,738900.0
2013-06-11 10:00:00,20.46,20.7,20.3,20.63,540400.0,17.4983,17.7036,17.3615,17.6437,540400.0
2013-06-11 10:30:00,20.63,20.68,20.4,20.46,442300.0,17.6437,17.6865,17.447,17.4983,442300.0
2013-06-11 11:00:00,20.46,20.54,20.34,20.45,327300.0,17.4983,17.5667,17.3957,17.4898,327300.0
2013-06-11 11:30:00,20.45,20.53,20.3,20.34,307300.0,17.4898,17.5582,17.3615,17.3957,307300.0
2013-06-11 12:00:00,20.35,20.39,20.25,20.33,176800.0,17.4043,17.4385,17.3187,17.3871,176800.0
2013-06-11 12:30:00,20.33,20.39,20.28,20.3,122900.0,17.3871,17.4385,17.3444,17.3615,122900.0
2013-06-11 13:00:00,20.29,20.39,20.17,20.18,246400.0,17.3529,17.4385,17.2503,17.2589,246400.0
2013-06-11 13:30:00,20.19,20.23,20.01,20.01,405200.0,17.2674,17.3016,17.1135,17.1135,405200.0
2013-06-11 14:00:00,20.02,20.21,20.0,20.16,496100.0,17.122,17.2845,17.1049,17.2418,496100.0
2013-06-11 14:30:00,20.17,20.25,20.07,20.2,324000.0,17.2503,17.3187,17.1648,17.276,324000.0
2013-06-11 15:00:00,20.2,20.23,20.1,20.12,315500.0,17.276,17.3016,17.1904,17.2075,315500.0
2013-06-11 15:30:00,20.11,20.16,20.07,20.1,1087900.0,17.199,17.2418,17.1648,17.1904,1087900.0
2013-06-12 09:30:00,20.37,20.41,20.11,20.32,872100.0,17.4214,17.4556,17.199,17.3786,872100.0
2013-06-12 10:00:00,20.32,20.32,20.14,20.26,497900.0,17.3786,17.3786,17.2247,17.3273,497900.0
2013-06-12 10:30:00,20.25,20.38,19.97,19.97,486600.0,17.3187,17.4299,17.0793,17.0793,486600.0
2013-06-12 11:00:00,19.98,20.18,19.97,20.07,419400.0,17.0878,17.2589,17.0793,17.1648,419400.0
2013-06-12 11:30:00,20.06,20.17,19.94,19.99,589000.0,17.1562,17.2503,17.0536,17.0964,589000.0
2013-06-12 12:00:00,20.0,20.12,19.96,20.11,450400.0,17.1049,17.2075,17.0707,17.199,450400.0
2013-06-12 12:30:00,20.12,20.14,20.0,20.12,381200.0,17.2075,17.2247,17.1049,17.2075,381200.0
2013-06-12 13:00:00,20.12,20.28,20.09,20.19,381300.0,17.2075,17.3444,17.1819,17.2674,381300.0
2013-06-12 13:30:00,20.19,20.26,20.08,20.21,303900.0,17.2674,17.3273,17.1733,17.2845,303900.0
2013-06-12 14:00:00,20.22,20.22,20.02,20.04,310600.0,17.2931,17.2931,17.122,17.1391,310600.0
2013-06-12 14:30:00,20.04,20.1,20.01,20.05,440100.0,17.1391,17.1904,17.1135,17.1477,440100.0
2013-06-12 15:00:00,20.05,20.05,19.94,20.02,529200.0,17.1477,17.1477,17.0536,17.122,529200.0
2013-06-12 15:30:00,20.02,20.08,19.92,20.02,974600.0,17.122,17.1733,17.0365,17.122,974600.0
2013-06-13 09:30:00,20.0,20.22,19.99,20.11,502000.0,17.1049,17.2931,17.0964,17.199,502000.0
2013-06-13 10:00:00,20.11,20.27,19.98,20.27,530100.0,17.199,17.3358,17.0878,17.3358,530100.0
2013-06-13 10:30:00,20.27,20.34,20.15,20.21,463500.0,17.3358,17.3957,17.2332,17.2845,463500.0
2013-06-13 11:00:00,20.21,20.27,20.12,20.22,449800.0,17.2845,17.3358,17.2075,17.2931,449800.0
2013-06-13 11:30:00,20.21,20.37,20.2,20.37,314600.0,17.2845,17.4214,17.276,17.4214,314600.0
2013-06-13 12:00:00,20.36,20.43,20.35,20.37,202500.0,17.4128,17.4727,17.4043,17.4214,202500.0
2013-06-13 12:30:00,20.38,20.5,20.38,20.48,234600.0,17.4299,17.5325,17.4299,17.5154,234600.0
2013-06-13 13:00:00,20.48,20.55,20.46,20.47,278000.0,17.5154,17.5753,17.4983,17.5069,278000.0
2013-06-13 13:30:00,20.48,20.65,20.45,20.65,237200.0,17.5154,17.6608,17.4898,17.6608,237200.0
2013-06-13 14:00:00,20.65,20.78,20.64,20.72,754000.0,17.6608,17.772,17.6523,17.7207,754000.0
2013-06-13 14:30:00,20.72,20.92,20.72,20.91,470600.0,17.7207,17.8917,17.7207,17.8832,470600.0
2013-06-13 15:00:00,20.91,21.0,20.88,20.89,465600.0,17.8832,17.9602,17.8575,17.8661,465600.0
2013-06-13 15:30:00,20.9,21.02,20.78,20.95,1614300.0,17.8746,17.9773,17.772,17.9174,1614300.0
2013-06-14 09:30:00,20.89,21.23,20.85,21.2,617800.0,17.8661,18.1569,17.8319,18.1312,617800.0
2013-06-14 10:00:00,21.2,21.25,21.0,21.08,815500.0,18.1312,18.174,17.9602,18.0286,815500.0
2013-06-14 10:30:00,21.07,21.14,20.94,20.97,599900.0,18.02,18.0799,17.9088,17.9345,599900.0
2013-06-14 11:00:00,20.97,21.03,20.89,21.0,333300.0,17.9345,17.9858,17.8661,17.9602,333300.0
2013-06-14 11:30:00,21.0,21.12,20.95,21.07,310900.0,17.9602,18.0628,17.9174,18.02,310900.0
2013-06-14 12:00:00,21.07,21.17,21.03,21.12,203700.0,18.02,18.1056,17.9858,18.0628,203700.0
2013-06-14 12:30:00,21.11,21.18,21.08,21.13,175900.0,18.0542,18.1141,18.0286,18.0713,175900.0
2013-06-14 13:00:00,21.13,21.14,20.95,21.01,204900.0,18.0713,18.0799,17.9174,17.9687,204900.0
2013-06-14 13:30:00,20.99,21.0,20.9,20.92,195600.0,17.9516,17.9602,17.8746,17.8917,195600.0
2013-06-14 14:00:00,20.92,21.13,20.88,21.06,220100.0,17.8917,18.0713,17.8575,18.0115,220100.0
2013-06-14 14:30:00,21.06,21.09,20.93,20.95,191000.0,18.0115,18.0371,17.9003,17.9174,191000.0
2013-06-14 15:00:00,20.96,21.07,20.95,21.0,219400.0,17.926,18.02,17.9174,17.9602,219400.0
2013-06-14 15:30:00,21.01,21.04,20.83,20.87,932700.0,17.9687,17.9944,17.8148,17.849,932700.0
2013-06-17 09:30:00,21.08,21.2,20.95,21.07,453800.0,18.0286,18.1312,17.9174,18.02,453800.0
2013-06-17 10:00:00,21.08,21.5,21.07,21.45,998100.0,18.0286,18.3878,18.02,18.345,998100.0
2013-06-17 10:30:00,21.46,21.49,21.24,21.47,607100.0,18.3536,18.3792,18.1654,18.3621,607100.0
2013-06-17 11:00:00,21.47,21.52,21.38,21.47,513900.0,18.3621,18.4049,18.2852,18.3621,513900.0
2013-06-17 11:30:00,21.46,21.7,21.46,21.54,504400.0,18.3536,18.5588,18.3536,18.422,504400.0
2013-06-17 12:00:00,21.54,21.75,21.53,21.64,349400.0,18.422,18.6016,18.4134,18.5075,349400.0
2013-06-17 12:30:00,21.63,21.72,21.6,21.72,433500.0,18.499,18.5759,18.4733,18.5759,433500.0
2013-06-17 13:00:00,21.71,21.72,21.5,21.55,377100.0,18.5674,18.5759,18.3878,18.4305,377100.0
2013-06-17 13:30:00,21.54,21.61,21.5,21.57,311100.0,18.422,18.4819,18.3878,18.4477,311100.0
2013-06-17 14:00:00,21.57,21.6,21.26,21.35,677400.0,18.4477,18.4733,18.1825,18.2595,677400.0
2013-06-17 14:30:00,21.36,21.51,21.23,21.36,633500.0,18.2681,18.3963,18.1569,18.2681,633500.0
2013-06-17 15:00:00,21.35,21.36,21.2,21.27,705500.0,18.2595,18.2681,18.1312,18.1911,705500.0
2013-06-17 15:30:00,21.27,21.49,21.27,21.41,1114200.0,18.1911,18.3792,18.1911,18.3108,1114200.0
2013-06-18 09:30:00,21.39,21.45,20.96,20.96,710800.0,18.2937,18.345,17.926,17.926,710800.0
2013-06-18 10:00:00,20.96,21.1,20.89,20.94,607100.0,17.926,18.0457,17.8661,17.9088,607100.0
2013-06-18 10:30:00,20.93,21.1,20.87,21.1,587000.0,17.9003,18.0457,17.849,18.0457,587000.0
2013-06-18 11:00:00,21.1,21.16,21.0,21.04,511800.0,18.0457,18.097,17.9602,17.9944,511800.0
2013-06-18 11:30:00,21.04,21.09,20.96,21.0,411400.0,17.9944,18.0371,17.926,17.9602,411400.0
2013-06-18 12:00:00,21.0,21.06,20.91,21.03,411300.0,17.9602,18.0115,17.8832,17.9858,411300.0
2013-06-18 12:30:00,21.03,21.38,21.02,21.29,730400.0,17.9858,18.2852,17.9773,18.2082,730400.0
2013-06-18 13:00:00,21.29,21.34,21.23,21.3,279100.0,18.2082,18.2509,18.1569,18.2167,279100.0
2013-06-18 13:30:00,21.31,21.38,21.24,21.38,254800.0,18.2253,18.2852,18.1654,18.2852,254800.0
2013-06-18 14:00:00,21.38,21.5,21.35,21.46,359200.0,18.2852,18.3878,18.2595,18.3536,359200.0
2013-06-18 14:30:00,21.46,21.62,21.43,21.61,460700.0,18.3536,18.4904,18.3279,18.4819,460700.0
2013-06-18 15:00:00,21.61,21.61,21.39,21.51,509600.0,18.4819,18.4819,18.2937,18.3963,509600.0
2013-06-18 15:30:00,21.51,21.53,21.44,21.48,920600.0,18.3963,18.4134,18.3365,18.3707,920600.0
2013-06-19 09:30:00,21.55,21.6,21.27,21.4,614100.0,18.4305,18.4733,18.1911,18.3023,614100.0
2013-06-19 10:00:00,21.39,21.39,21.19,21.21,454400.0,18.2937,18.2937,18.1227,18.1398,454400.0
2013-06-19 10:30:00,21.21,21.35,21.17,21.28,367600.0,18.1398,18.2595,18.1056,18.1996,367600.0
2013-06-19 11:00:00,21.28,21.32,21.23,21.31,316100.0,18.1996,18.2338,18.1569,18.2253,316100.0
2013-06-19 11:30:00,21.29,21.33,21.21,21.23,216800.0,18.2082,18.2424,18.1398,18.1569,216800.0
2013-06-19 12:00:00,21.23,21.37,21.23,21.36,198100.0,18.1569,18.2766,18.1569,18.2681,198100.0
2013-06-19 12:30:00,21.35,21.44,21.31,21.38,140000.0,18.2595,18.3365,18.2253,18.2852,140000.0
2013-06-19 13:00:00,21.38,21.44,21.36,21.37,152400.0,18.2852,18.3365,18.2681,18.2766,152400.0
2013-06-19 13:30:00,21.37,21.43,21.33,21.36,211200.0,18.2766,18.3279,18.2424,18.2681,211200.0
2013-06-19 14:00:00,21.37,21.45,21.17,21.21,562000.0,18.2766,18.345,18.1056,18.1398,562000.0
2013-06-19 14:30:00,21.21,21.38,20.98,21.02,1414100.0,18.1398,18.2852,17.9431,17.9773,1414100.0
2013-06-19 15:00:00,21.01,21.06,20.79,21.01,1016000.0,17.9687,18.0115,17.7806,17.9687,1016000.0
2013-06-19 15:30:00,21.02,21.04,20.73,20.78,1637100.0,17.9773,17.9944,17.7292,17.772,1637100.0
2013-06-20 09:30:00,20.15,20.19,19.2,19.54,3649100.0,17.2332,17.2674,16.4207,16.7115,3649100.0
2013-06-20 10:00:00,19.55,19.61,19.3,19.41,2343100.0,16.7201,16.7714,16.5062,16.6003,2343100.0
2013-06-20 10:30:00,19.41,19.57,19.35,19.46,2501500.0,16.6003,16.7372,16.549,16.6431,2501500.0
2013-06-20 11:00:00,19.46,19.46,18.95,18.96,2002000.0,16.6431,16.6431,16.2069,16.2155,2002000.0
2013-06-20 11:30:00,18.95,19.2,18.9,19.08,2344500.0,16.2069,16.4207,16.1641,16.3181,2344500.0
2013-06-20 12:00:00,19.08,19.2,19.04,19.07,1125400.0,16.3181,16.4207,16.2839,16.3095,1125400.0
2013-06-20 12:30:00,19.07,19.09,18.8,18.82,2188100.0,16.3095,16.3266,16.0786,16.0957,2188100.0
2013-06-20 13:00:00,18.82,18.83,18.33,18.55,2604200.0,16.0957,16.1043,15.6767,15.8648,2604200.0
2013-06-20 13:30:00,18.56,18.59,18.38,18.48,1831200.0,15.8734,15.899,15.7194,15.8049,1831200.0
2013-06-20 14:00:00,18.47,18.54,18.35,18.4,1209800.0,15.7964,15.8563,15.6938,15.7365,1209800.0
2013-06-20 14:30:00,18.39,18.55,18.35,18.51,1248800.0,15.728,15.8648,15.6938,15.8306,1248800.0
2013-06-20 15:00:00,18.51,18.75,18.5,18.55,1330700.0,15.8306,16.0359,15.822,15.8648,1330700.0
2013-06-20 15:30:00,18.55,18.88,18.52,18.87,2619200.0,15.8648,16.147,15.8392,16.1385,2619200.0
2013-06-21 09:30:00,19.21,19.25,18.81,18.82,1521400.0,16.4293,16.4635,16.0872,16.0957,1521400.0
2013-06-21 10:00:00,18.81,18.82,18.46,18.46,1023500.0,16.0872,16.0957,15.7878,15.7878,1023500.0
2013-06-21 10:30:00,18.46,18.52,18.19,18.34,1216300.0,15.7878,15.8392,15.5569,15.6852,1216300.0
2013-06-21 11:00:00,18.35,18.38,18.18,18.29,1132100.0,15.6938,15.7194,15.5484,15.6424,1132100.0
2013-06-21 11:30:00,18.29,18.4,18.11,18.4,1018700.0,15.6424,15.7365,15.4885,15.7365,1018700.0
2013-06-21 12:00:00,18.4,18.87,18.4,18.61,1184600.0,15.7365,16.1385,15.7365,15.9161,1184600.0
2013-06-21 12:30:00,18.62,19.0,18.57,18.96,824200.0,15.9247,16.2497,15.8819,16.2155,824200.0
2013-06-21 13:00:00,18.96,19.05,18.78,18.81,925600.0,16.2155,16.2924,16.0615,16.0872,925600.0
2013-06-21 13:30:00,18.82,18.88,18.62,18.63,814400.0,16.0957,16.147,15.9247,15.9332,814400.0
2013-06-21 14:00:00,18.62,18.78,18.56,18.74,611100.0,15.9247,16.0615,15.8734,16.0273,611100.0
2013-06-21 14:30:00,18.73,18.78,18.62,18.72,506300.0,16.0188,16.0615,15.9247,16.0102,506300.0
2013-06-21 15:00:00,18.72,18.9,18.69,18.86,647400.0,16.0102,16.1641,15.9845,16.1299,647400.0
2013-06-21 15:30:00,18.86,18.86,18.75,18.81,1467400.0,16.1299,16.1299,16.0359,16.0872,1467400.0
2013-06-24 09:30:00,17.93,18.39,17.75,18.22,1991000.0,15.3346,15.728,15.1806,15.5826,1991000.0
2013-06-24 10:00:00,18.22,18.24,17.94,18.17,996700.0,15.5826,15.5997,15.3431,15.5398,996700.0
2013-06-24 10:30:00,18.16,18.24,18.1,18.11,681500.0,15.5313,15.5997,15.4799,15.4885,681500.0
2013-06-24 11:00:00,18.1,18.18,17.86,17.87,843000.0,15.4799,15.5484,15.2747,15.2832,843000.0
2013-06-24 11:30:00,17.88,17.97,17.86,17.93,614700.0,15.2918,15.3688,15.2747,15.3346,614700.0
2013-06-24 12:00:00,17.93,17.99,17.82,17.9,405500.0,15.3346,15.3859,15.2405,15.3089,405500.0
2013-06-24 12:30:00,17.9,17.96,17.84,17.96,280400.0,15.3089,15.3602,15.2576,15.3602,280400.0
2013-06-24 13:00:00,17.95,18.11,17.9,18.09,490800.0,15.3517,15.4885,15.3089,15.4714,490800.0
2013-06-24 13:30:00,18.09,18.31,18.02,18.31,520100.0,15.4714,15.6596,15.4115,15.6596,520100.0
2013-06-24 14:00:00,18.3,18.63,18.27,18.58,827600.0,15.651,15.9332,15.6253,15.8905,827600.0
2013-06-24 14:30:00,18.58,18.66,18.38,18.39,1079700.0,15.8905,15.9589,15.7194,15.728,1079700.0
2013-06-24 15:00:00,18.38,18.43,18.32,18.33,874200.0,15.7194,15.7622,15.6681,15.6767,874200.0
2013-06-24 15:30:00,18.32,18.41,18.24,18.31,2187000.0,15.6681,15.7451,15.5997,15.6596,2187000.0
2013-06-25 09:30:00,19.04,19.47,19.04,19.29,2656800.0,16.2839,16.6516,16.2839,16.4977,2656800.0
2013-06-25 10:00:00,19.29,19.46,19.14,19.3,1776800.0,16.4977,16.6431,16.3694,16.5062,1776800.0
2013-06-25 10:30:00,19.29,19.42,19.19,19.28,1191200.0,16.4977,16.6089,16.4122,16.4891,1191200.0
2013-06-25 11:00:00,19.29,19.32,19.12,19.22,781400.0,16.4977,16.5233,16.3523,16.4378,781400.0
2013-06-25 11:30:00,19.23,19.25,19.1,19.12,621000.0,16.4464,16.4635,16.3352,16.3523,621000.0
2013-06-25 12:00:00,19.11,19.11,18.94,18.97,1163500.0,16.3437,16.3437,16.1984,16.224,1163500.0
2013-06-25 12:30:00,18.96,19.11,18.82,18.9,820800.0,16.2155,16.3437,16.0957,16.1641,820800.0
2013-06-25 13:00:00,18.9,18.92,18.81,18.9,634900.0,16.1641,16.1813,16.0872,16.1641,634900.0
2013-06-25 13:30:00,18.9,19.12,18.85,19.04,572900.0,16.1641,16.3523,16.1214,16.2839,572900.0
2013-06-25 14:00:00,19.03,19.16,19.01,19.05,564500.0,16.2753,16.3865,16.2582,16.2924,564500.0
2013-06-25 14:30:00,19.04,19.27,19.01,19.19,937300.0,16.2839,16.4806,16.2582,16.4122,937300.0
2013-06-25 15:00:00,19.18,19.18,19.04,19.08,781000.0,16.4036,16.4036,16.2839,16.3181,781000.0
2013-06-25 15:30:00,19.08,19.11,19.0,19.03,2443400.0,16.3181,16.3437,16.2497,16.2753,2443400.0
2013-06-26 09:30:00,19.22,19.38,19.14,19.31,1150700.0,16.4378,16.5747,16.3694,16.5148,1150700.0
2013-06-26 10:00:00,19.31,19.34,18.98,19.01,1160200.0,16.5148,16.5405,16.2326,16.2582,1160200.0
2013-06-26 10:30:00,19.01,19.07,18.88,19.0,792500.0,16.2582,16.3095,16.147,16.2497,792500.0
2013-06-26 11:00:00,19.0,19.04,18.84,19.04,920200.0,16.2497,16.2839,16.1128,16.2839,920200.0
2013-06-26 11:30:00,19.04,19.1,18.97,18.98,458000.0,16.2839,16.3352,16.224,16.2326,458000.0
2013-06-26 12:00:00,18.98,19.07,18.95,18.99,510200.0,16.2326,16.3095,16.2069,16.2411,510200.0
2013-06-26 12:30:00,18.99,19.03,18.91,18.92,621600.0,16.2411,16.2753,16.1727,16.1813,621600.0
2013-06-26 13:00:00,18.92,19.0,18.85,18.94,649900.0,16.1813,16.2497,16.1214,16.1984,649900.0
2013-06-26 13:30:00,18.93,18.96,18.87,18.9,784900.0,16.1898,16.2155,16.1385,16.1641,784900.0
2013-06-26 14:00:00,18.91,18.94,18.86,18.91,876200.0,16.1727,16.1984,16.1299,16.1727,876200.0
2013-06-26 14:30:00,18.91,18.98,18.86,18.94,694200.0,16.1727,16.2326,16.1299,16.1984,694200.0
2013-06-26 15:00:00,18.93,19.05,18.91,18.99,1130500.0,16.1898,16.2924,16.1727,16.2411,1130500.0
2013-06-26 15:30:00,19.0,19.09,18.97,19.03,1643800.0,16.2497,16.3266,16.224,16.2753,1643800.0
2013-06-27 09:30:00,19.3,19.37,18.98,18.99,819500.0,16.5062,16.5661,16.2326,16.2411,819500.0
2013-06-27 10:00:00,19.0,19.23,18.94,19.2,1485300.0,16.2497,16.4464,16.1984,16.4207,1485300.0
2013-06-27 10:30:00,19.19,19.26,19.08,19.2,959900.0,16.4122,16.472,16.3181,16.4207,959900.0
2013-06-27 11:00:00,19.2,19.33,19.08,19.16,855300.0,16.4207,16.5319,16.3181,16.3865,855300.0
2013-06-27 11:30:00,19.16,19.29,19.08,19.25,580600.0,16.3865,16.4977,16.3181,16.4635,580600.0
2013-06-27 12:00:00,19.25,19.29,19.18,19.24,643600.0,16.4635,16.4977,16.4036,16.4549,643600.0
2013-06-27 12:30:00,19.23,19.28,19.1,19.1,641800.0,16.4464,16.4891,16.3352,16.3352,641800.0
2013-06-27 13:00:00,19.1,19.11,18.89,18.91,1176800.0,16.3352,16.3437,16.1556,16.1727,1176800.0
2013-06-27 13:30:00,18.91,19.33,18.91,19.24,813800.0,16.1727,16.5319,16.1727,16.4549,813800.0
2013-06-27 14:00:00,19.25,19.32,19.16,19.23,705500.0,16.4635,16.5233,16.3865,16.4464,705500.0
2013-06-27 14:30:00,19.23,19.3,19.22,19.27,573700.0,16.4464,16.5062,16.4378,16.4806,573700.0
2013-06-27 15:00:00,19.26,19.35,19.19,19.32,573300.0,16.472,16.549,16.4122,16.5233,573300.0
2013-06-27 15:30:00,19.33,19.43,19.31,19.38,1401200.0,16.5319,16.6174,16.5148,16.5747,1401200.0
2013-06-28 09:30:00,19.35,19.38,18.94,18.95,807400.0,16.549,16.5747,16.1984,16.2069,807400.0
2013-06-28 10:00:00,18.95,19.23,18.95,19.18,655100.0,16.2069,16.4464,16.2069,16.4036,655100.0
2013-06-28 10:30:00,19.19,19.23,19.06,19.07,608700.0,16.4122,16.4464,16.301,16.3095,608700.0
2013-06-28 11:00:00,19.07,19.12,18.97,18.99,431900.0,16.3095,16.3523,16.224,16.2411,431900.0
2013-06-28 11:30:00,18.98,19.07,18.95,18.96,327800.0,16.2326,16.3095,16.2069,16.2155,327800.0
2013-06-28 12:00:00,18.96,18.99,18.82,18.99,614200.0,16.2155,16.2411,16.0957,16.2411,614200.0
2013-06-28 12:30:00,18.99,19.0,18.89,18.91,440000.0,16.2411,16.2497,16.1556,16.1727,440000.0
2013-06-28 13:00:00,18.9,19.02,18.88,18.98,380600.0,16.1641,16.2668,16.147,16.2326,380600.0
2013-06-28 13:30:00,18.99,19.05,18.94,19.01,313900.0,16.2411,16.2924,16.1984,16.2582,313900.0
2013-06-28 14:00:00,19.02,19.05,18.87,18.89,476100.0,16.2668,16.2924,16.1385,16.1556,476100.0
2013-06-28 14:30:00,18.89,18.91,18.87,18.9,483100.0,16.1556,16.1727,16.1385,16.1641,483100.0
2013-06-28 15:00:00,18.89,18.91,18.83,18.9,469500.0,16.1556,16.1727,16.1043,16.1641,469500.0
2013-06-28 15:30:00,18.9,19.07,18.88,18.97,2645500.0,16.1641,16.3095,16.147,16.224,2645500.0
2013-07-01 09:30:00,19.13,19.4,19.11,19.35,469000.0,16.3609,16.5918,16.3437,16.549,469000.0
2013-07-01 10:00:00,19.35,19.49,19.22,19.26,428300.0,16.549,16.6687,16.4378,16.472,428300.0
2013-07-01 10:30:00,19.27,19.32,19.17,19.3,458800.0,16.4806,16.5233,16.3951,16.5062,458800.0
2013-07-01 11:00:00,19.3,19.36,19.21,19.26,228400.0,16.5062,16.5576,16.4293,16.472,228400.0
2013-07-01 11:30:00,19.25,19.28,19.13,19.19,216100.0,16.4635,16.4891,16.3609,16.4122,216100.0
2013-07-01 12:00:00,19.19,19.29,19.16,19.23,243000.0,16.4122,16.4977,16.3865,16.4464,243000.0
2013-07-01 12:30:00,19.23,19.27,19.18,19.25,195800.0,16.4464,16.4806,16.4036,16.4635,195800.0
2013-07-01 13:00:00,19.25,19.36,19.22,19.22,283400.0,16.4635,16.5576,16.4378,16.4378,283400.0
2013-07-01 13:30:00,19.23,19.27,19.16,19.23,402900.0,16.4464,16.4806,16.3865,16.4464,402900.0
2013-07-01 14:00:00,19.22,19.38,19.21,19.32,553700.0,16.4378,16.5747,16.4293,16.5233,553700.0
2013-07-01 14:30:00,19.31,19.35,19.21,19.25,476600.0,16.5148,16.549,16.4293,16.4635,476600.0
2013-07-01 15:00:00,19.26,19.31,19.2,19.2,438700.0,16.472,16.5148,16.4207,16.4207,438700.0
2013-07-01 15:30:00,19.2,19.21,19.06,19.1,943700.0,16.4207,16.4293,16.301,16.3352,943700.0
2013-07-02 09:30:00,19.03,19.17,18.99,18.99,419900.0,16.2753,16.3951,16.2411,16.2411,419900.0
2013-07-02 10:00:00,19.01,19.19,18.96,19.06,509300.0,16.2582,16.4122,16.2155,16.301,509300.0
2013-07-02 10:30:00,19.06,19.1,18.97,19.07,390600.0,16.301,16.3352,16.224,16.3095,390600.0
2013-07-02 11:00:00,19.07,19.21,19.04,19.16,279200.0,16.3095,16.4293,16.2839,16.3865,279200.0
2013-07-02 11:30:00,19.17,19.27,19.12,19.25,312100.0,16.3951,16.4806,16.3523,16.4635,312100.0
2013-07-02 12:00:00,19.26,19.32,19.16,19.25,181000.0,16.472,16.5233,16.3865,16.4635,181000.0
2013-07-02 12:30:00,19.24,19.28,19.12,19.23,324300.0,16.4549,16.4891,16.3523,16.4464,324300.0
2013-07-02 13:00:00,19.23,19.25,19.16,19.16,212500.0,16.4464,16.4635,16.3865,16.3865,212500.0
2013-07-02 13:30:00,19.16,19.17,19.07,19.12,463200.0,16.3865,16.3951,16.3095,16.3523,463200.0
2013-07-02 14:00:00,19.12,19.15,18.96,18.98,446900.0,16.3523,16.378,16.2155,16.2326,446900.0
2013-07-02 14:30:00,18.98,19.0,18.87,18.93,405500.0,16.2326,16.2497,16.1385,16.1898,405500.0
2013-07-02 15:00:00,18.94,19.02,18.92,18.92,459900.0,16.1984,16.2668,16.1813,16.1813,459900.0
2013-07-02 15:30:00,18.93,19.02,18.88,19.0,1190600.0,16.1898,16.2668,16.147,16.2497,1190600.0
2013-07-03 09:30:00,18.87,19.2,18.86,19.09,406200.0,16.1385,16.4207,16.1299,16.3266,406200.0
2013-07-03 10:00:00,19.08,19.16,18.99,19.11,470400.0,16.3181,16.3865,16.2411,16.3437,470400.0
2013-07-03 10:30:00,19.12,19.13,19.04,19.07,329100.0,16.3523,16.3609,16.2839,16.3095,329100.0
2013-07-03 11:00:00,19.07,19.16,19.01,19.02,251700.0,16.3095,16.3865,16.2582,16.2668,251700.0
2013-07-03 11:30:00,19.03,19.05,18.93,19.0,382100.0,16.2753,16.2924,16.1898,16.2497,382100.0
2013-07-03 12:00:00,18.99,19.13,18.98,19.07,253800.0,16.2411,16.3609,16.2326,16.3095,253800.0
2013-07-03 12:30:00,19.07,19.14,19.02,19.12,514200.0,16.3095,16.3694,16.2668,16.3523,514200.0
2013-07-05 09:30:00,19.31,19.31,18.59,18.65,816600.0,16.5148,16.5148,15.899,15.9503,816600.0
2013-07-05 10:00:00,18.65,18.67,18.27,18.42,1109800.0,15.9503,15.9674,15.6253,15.7536,1109800.0
2013-07-05 10:30:00,18.42,18.61,18.38,18.57,719100.0,15.7536,15.9161,15.7194,15.8819,719100.0
2013-07-05 11:00:00,18.57,18.58,18.37,18.4,441200.0,15.8819,15.8905,15.7109,15.7365,441200.0
2013-07-05 11:30:00,18.4,18.4,18.27,18.37,533000.0,15.7365,15.7365,15.6253,15.7109,533000.0
2013-07-05 12:00:00,18.37,18.44,18.27,18.4,395600.0,15.7109,15.7707,15.6253,15.7365,395600.0
2013-07-05 12:30:00,18.39,18.42,18.29,18.31,251000.0,15.728,15.7536,15.6424,15.6596,251000.0
2013-07-05 13:00:00,18.3,18.42,18.28,18.37,518700.0,15.651,15.7536,15.6339,15.7109,518700.0
2013-07-05 13:30:00,18.36,18.42,18.27,18.38,627900.0,15.7023,15.7536,15.6253,15.7194,627900.0
2013-07-05 14:00:00,18.38,18.45,18.3,18.44,379700.0,15.7194,15.7793,15.651,15.7707,379700.0
2013-07-05 14:30:00,18.44,18.52,18.41,18.48,483600.0,15.7707,15.8392,15.7451,15.8049,483600.0
2013-07-05 15:00:00,18.48,18.53,18.44,18.47,404000.0,15.8049,15.8477,15.7707,15.7964,404000.0
2013-07-05 15:30:00,18.46,18.59,18.45,18.58,751900.0,15.7878,15.899,15.7793,15.8905,751900.0
2013-07-08 09:30:00,18.67,18.8,18.55,18.56,694400.0,15.9674,16.0786,15.8648,15.8734,694400.0
2013-07-08 10:00:00,18.57,18.65,18.25,18.31,803100.0,15.8819,15.9503,15.6082,15.6596,803100.0
2013-07-08 10:30:00,18.31,18.58,18.3,18.58,695600.0,15.6596,15.8905,15.651,15.8905,695600.0
2013-07-08 11:00:00,18.58,18.6,18.53,18.56,371500.0,15.8905,15.9076,15.8477,15.8734,371500.0
2013-07-08 11:30:00,18.56,18.57,18.36,18.39,401400.0,15.8734,15.8819,15.7023,15.728,401400.0
2013-07-08 12:00:00,18.39,18.42,18.3,18.36,317700.0,15.728,15.7536,15.651,15.7023,317700.0
2013-07-08 12:30:00,18.37,18.47,18.33,18.35,182200.0,15.7109,15.7964,15.6767,15.6938,182200.0
2013-07-08 13:00:00,18.36,18.37,18.23,18.26,262100.0,15.7023,15.7109,15.5911,15.6168,262100.0
2013-07-08 13:30:00,18.25,18.33,18.23,18.3,342400.0,15.6082,15.6767,15.5911,15.651,342400.0
2013-07-08 14:00:00,18.3,18.32,18.23,18.32,506400.0,15.651,15.6681,15.5911,15.6681,506400.0
2013-07-08 14:30:00,18.32,18.44,18.22,18.23,696800.0,15.6681,15.7707,15.5826,15.5911,696800.0
2013-07-08 15:00:00,18.24,18.24,18.06,18.07,967700.0,15.5997,15.5997,15.4457,15.4543,967700.0
2013-07-08 15:30:00,18.07,18.14,18.01,18.07,1701100.0,15.4543,15.5142,15.403,15.4543,1701100.0
2013-07-09 09:30:00,18.21,18.54,18.21,18.54,1393500.0,15.574,15.8563,15.574,15.8563,1393500.0
2013-07-09 10:00:00,18.54,18.81,18.51,18.64,1181600.0,15.8563,16.0872,15.8306,15.9418,1181600.0
2013-07-09 10:30:00,18.63,18.9,18.63,18.88,940700.0,15.9332,16.1641,15.9332,16.147,940700.0
2013-07-09 11:00:00,18.88,19.09,18.88,19.01,850800.0,16.147,16.3266,16.147,16.2582,850800.0
2013-07-09 11:30:00,19.0,19.18,18.98,19.07,892700.0,16.2497,16.4036,16.2326,16.3095,892700.0
2013-07-09 12:00:00,19.07,19.25,19.04,19.21,543100.0,16.3095,16.4635,16.2839,16.4293,543100.0
2013-07-09 12:30:00,19.2,19.24,19.16,19.23,569100.0,16.4207,16.4549,16.3865,16.4464,569100.0
2013-07-09 13:00:00,19.22,19.23,19.04,19.06,606800.0,16.4378,16.4464,16.2839,16.301,606800.0
2013-07-09 13:30:00,19.07,19.28,19.02,19.18,906400.0,16.3095,16.4891,16.2668,16.4036,906400.0
2013-07-09 14:00:00,19.17,19.25,19.1,19.13,913500.0,16.3951,16.4635,16.3352,16.3609,913500.0
2013-07-09 14:30:00,19.14,19.16,19.07,19.13,417200.0,16.3694,16.3865,16.3095,16.3609,417200.0
2013-07-09 15:00:00,19.12,19.17,19.07,19.12,596900.0,16.3523,16.3951,16.3095,16.3523,596900.0
2013-07-09 15:30:00,19.12,19.13,19.01,19.06,1447500.0,16.3523,16.3609,16.2582,16.301,1447500.0
2013-07-10 09:30:00,19.08,19.26,18.81,19.13,498500.0,16.3181,16.472,16.0872,16.3609,498500.0
2013-07-10 10:00:00,19.13,19.17,18.94,19.05,568200.0,16.3609,16.3951,16.1984,16.2924,568200.0
2013-07-10 10:30:00,19.04,19.18,19.0,19.09,505800.0,16.2839,16.4036,16.2497,16.3266,505800.0
2013-07-10 11:00:00,19.09,19.13,18.89,18.91,368400.0,16.3266,16.3609,16.1556,16.1727,368400.0
2013-07-10 11:30:00,18.9,19.09,18.89,19.06,174800.0,16.1641,16.3266,16.1556,16.301,174800.0
2013-07-10 12:00:00,19.05,19.1,18.97,19.05,248400.0,16.2924,16.3352,16.224,16.2924,248400.0
2013-07-10 12:30:00,19.04,19.19,19.04,19.19,323600.0,16.2839,16.4122,16.2839,16.4122,323600.0
2013-07-10 13:00:00,19.18,19.18,19.04,19.18,261300.0,16.4036,16.4036,16.2839,16.4036,261300.0
2013-07-10 13:30:00,19.18,19.19,19.11,19.15,295200.0,16.4036,16.4122,16.3437,16.378,295200.0
2013-07-10 14:00:00,19.14,19.31,19.12,19.21,773000.0,16.3694,16.5148,16.3523,16.4293,773000.0
2013-07-10 14:30:00,19.19,19.24,18.93,19.03,601500.0,16.4122,16.4549,16.1898,16.2753,601500.0
2013-07-10 15:00:00,19.03,19.05,18.78,18.93,508500.0,16.2753,16.2924,16.0615,16.1898,508500.0
2013-07-10 15:30:00,18.93,19.05,18.91,19.01,888500.0,16.1898,16.2924,16.1727,16.2582,888500.0
2013-07-11 09:30:00,20.15,20.4,19.96,20.06,2453300.0,17.2332,17.447,17.0707,17.1562,2453300.0
2013-07-11 10:00:00,20.06,20.23,20.02,20.17,1148000.0,17.1562,17.3016,17.122,17.2503,1148000.0
2013-07-11 10:30:00,20.18,20.38,20.17,20.37,1371900.0,17.2589,17.4299,17.2503,17.4214,1371900.0
2013-07-11 11:00:00,20.37,20.45,20.36,20.39,622300.0,17.4214,17.4898,17.4128,17.4385,622300.0
2013-07-11 11:30:00,20.39,20.41,20.27,20.27,689100.0,17.4385,17.4556,17.3358,17.3358,689100.0
2013-07-11 12:00:00,20.28,20.35,20.12,20.3,952000.0,17.3444,17.4043,17.2075,17.3615,952000.0
2013-07-11 12:30:00,20.3,20.41,20.27,20.32,615000.0,17.3615,17.4556,17.3358,17.3786,615000.0
2013-07-11 13:00:00,20.33,20.37,20.31,20.35,569500.0,17.3871,17.4214,17.37,17.4043,569500.0
2013-07-11 13:30:00,20.34,20.41,20.33,20.37,486700.0,17.3957,17.4556,17.3871,17.4214,486700.0
2013-07-11 14:00:00,20.37,20.47,20.37,20.42,477800.0,17.4214,17.5069,17.4214,17.4641,477800.0
2013-07-11 14:30:00,20.42,20.5,20.41,20.43,436500.0,17.4641,17.5325,17.4556,17.4727,436500.0
2013-07-11 15:00:00,20.44,20.49,20.44,20.45,493300.0,17.4812,17.524,17.4812,17.4898,493300.0
2013-07-11 15:30:00,20.46,20.46,20.35,20.39,1715100.0,17.4983,17.4983,17.4043,17.4385,1715100.0
2013-07-12 09:30:00,20.4,20.45,20.22,20.37,558900.0,17.447,17.4898,17.2931,17.4214,558900.0
2013-07-12 10:00:00,20.37,20.5,20.26,20.48,480200.0,17.4214,17.5325,17.3273,17.5154,480200.0
2013-07-12 10:30:00,20.48,20.53,20.38,20.5,497500.0,17.5154,17.5582,17.4299,17.5325,497500.0
2013-07-12 11:00:00,20.51,20.57,20.4,20.42,411100.0,17.5411,17.5924,17.447,17.4641,411100.0
2013-07-12 11:30:00,20.41,20.49,20.28,20.29,304500.0,17.4556,17.524,17.3444,17.3529,304500.0
2013-07-12 12:00:00,20.3,20.34,20.26,20.28,287600.0,17.3615,17.3957,17.3273,17.3444,287600.0
2013-07-12 12:30:00,20.28,20.31,20.22,20.24,170500.0,17.3444,17.37,17.2931,17.3102,170500.0
2013-07-12 13:00:00,20.24,20.25,20.14,20.18,216900.0,17.3102,17.3187,17.2247,17.2589,216900.0
2013-07-12 13:30:00,20.18,20.26,20.14,20.2,215600.0,17.2589,17.3273,17.2247,17.276,215600.0
2013-07-12 14:00:00,20.2,20.24,20.05,20.05,371100.0,17.276,17.3102,17.1477,17.1477,371100.0
2013-07-12 14:30:00,20.06,20.16,20.03,20.14,333700.0,17.1562,17.2418,17.1306,17.2247,333700.0
2013-07-12 15:00:00,20.14,20.15,20.1,20.14,187500.0,17.2247,17.2332,17.1904,17.2247,187500.0
2013-07-12 15:30:00,20.14,20.23,20.11,20.2,860900.0,17.2247,17.3016,17.199,17.276,860900.0
2013-07-15 09:30:00,20.21,20.29,19.92,19.94,613900.0,17.2845,17.3529,17.0365,17.0536,613900.0
2013-07-15 10:00:00,19.94,19.95,19.76,19.77,637700.0,17.0536,17.0622,16.8997,16.9082,637700.0
2013-07-15 10:30:00,19.76,19.84,19.58,19.76,767000.0,16.8997,16.9681,16.7457,16.8997,767000.0
2013-07-15 11:00:00,19.76,19.91,19.76,19.85,276900.0,16.8997,17.0279,16.8997,16.9766,276900.0
2013-07-15 11:30:00,19.85,19.89,19.77,19.86,192400.0,16.9766,17.0108,16.9082,16.9852,192400.0
2013-07-15 12:00:00,19.87,19.96,19.83,19.91,242600.0,16.9937,17.0707,16.9595,17.0279,242600.0
2013-07-15 12:30:00,19.9,19.93,19.82,19.82,187800.0,17.0194,17.045,16.951,16.951,187800.0
2013-07-15 13:00:00,19.82,19.82,19.69,19.7,260900.0,16.951,16.951,16.8398,16.8483,260900.0
2013-07-15 13:30:00,19.7,19.73,19.59,19.66,370000.0,16.8483,16.874,16.7543,16.8141,370000.0
2013-07-15 14:00:00,19.67,19.7,19.51,19.52,438700.0,16.8227,16.8483,16.6858,16.6944,438700.0
2013-07-15 14:30:00,19.52,19.57,19.48,19.53,504700.0,16.6944,16.7372,16.6602,16.703,504700.0
2013-07-15 15:00:00,19.52,19.55,19.42,19.48,507300.0,16.6944,16.7201,16.6089,16.6602,507300.0
2013-07-15 15:30:00,19.49,19.56,19.39,19.56,1819300.0,16.6687,16.7286,16.5832,16.7286,1819300.0
2013-07-16 09:30:00,19.52,19.7,19.18,19.27,557000.0,16.6944,16.8483,16.4036,16.4806,557000.0
2013-07-16 10:00:00,19.27,19.93,19.27,19.83,1766900.0,16.4806,17.045,16.4806,16.9595,1766900.0
2013-07-16 10:30:00,19.82,19.96,19.68,19.68,727600.0,16.951,17.0707,16.8312,16.8312,727600.0
2013-07-16 11:00:00,19.68,19.74,19.41,19.41,642000.0,16.8312,16.8826,16.6003,16.6003,642000.0
2013-07-16 11:30:00,19.42,19.44,19.25,19.29,507400.0,16.6089,16.626,16.4635,16.4977,507400.0
2013-07-16 12:00:00,19.29,19.34,19.19,19.3,548200.0,16.4977,16.5405,16.4122,16.5062,548200.0
2013-07-16 12:30:00,19.31,19.33,19.2,19.3,262100.0,16.5148,16.5319,16.4207,16.5062,262100.0
2013-07-16 13:00:00,19.3,19.32,19.13,19.13,326900.0,16.5062,16.5233,16.3609,16.3609,326900.0
2013-07-16 13:30:00,19.13,19.32,19.12,19.32,273500.0,16.3609,16.5233,16.3523,16.5233,273500.0
2013-07-16 14:00:00,19.32,19.45,19.32,19.41,462900.0,16.5233,16.6345,16.5233,16.6003,462900.0
2013-07-16 14:30:00,19.4,19.43,19.3,19.3,492600.0,16.5918,16.6174,16.5062,16.5062,492600.0
2013-07-16 15:00:00,19.3,19.31,19.19,19.19,497300.0,16.5062,16.5148,16.4122,16.4122,497300.0
2013-07-16 15:30:00,19.19,19.32,19.18,19.26,1210300.0,16.4122,16.5233,16.4036,16.472,1210300.0
2013-07-17 09:30:00,19.27,19.36,18.98,19.34,995900.0,16.4806,16.5576,16.2326,16.5405,995900.0
2013-07-17 10:00:00,19.35,19.77,19.33,19.72,1138900.0,16.549,16.9082,16.5319,16.8654,1138900.0
2013-07-17 10:30:00,19.71,19.79,19.59,19.66,917400.0,16.8569,16.9253,16.7543,16.8141,917400.0
2013-07-17 11:00:00,19.67,19.77,19.65,19.67,306100.0,16.8227,16.9082,16.8056,16.8227,306100.0
2013-07-17 11:30:00,19.67,19.7,19.54,19.6,270600.0,16.8227,16.8483,16.7115,16.7628,270600.0
2013-07-17 12:00:00,19.6,19.65,19.54,19.61,258900.0,16.7628,16.8056,16.7115,16.7714,258900.0
2013-07-17 12:30:00,19.61,19.65,19.56,19.59,204000.0,16.7714,16.8056,16.7286,16.7543,204000.0
2013-07-17 13:00:00,19.6,19.64,19.45,19.48,327800.0,16.7628,16.797,16.6345,16.6602,327800.0
2013-07-17 13:30:00,19.48,19.55,19.41,19.52,326700.0,16.6602,16.7201,16.6003,16.6944,326700.0
2013-07-17 14:00:00,19.52,19.62,19.49,19.6,312800.0,16.6944,16.7799,16.6687,16.7628,312800.0
2013-07-17 14:30:00,19.6,19.6,19.42,19.45,448100.0,16.7628,16.7628,16.6089,16.6345,448100.0
2013-07-17 15:00:00,19.45,19.51,19.41,19.48,355900.0,16.6345,16.6858,16.6003,16.6602,355900.0
2013-07-17 15:30:00,19.48,19.55,19.4,19.48,1058700.0,16.6602,16.7201,16.5918,16.6602,1058700.0
2013-07-18 09:30:00,19.54,19.69,19.29,19.47,753400.0,16.7115,16.8398,16.4977,16.6516,753400.0
2013-07-18 10:00:00,19.48,19.59,19.42,19.58,551900.0,16.6602,16.7543,16.6089,16.7457,551900.0
2013-07-18 10:30:00,19.58,19.62,19.49,19.53,451200.0,16.7457,16.7799,16.6687,16.703,451200.0
2013-07-18 11:00:00,19.53,19.55,19.47,19.54,305000.0,16.703,16.7201,16.6516,16.7115,305000.0
2013-07-18 11:30:00,19.54,19.55,19.29,19.32,261300.0,16.7115,16.7201,16.4977,16.5233,261300.0
2013-07-18 12:00:00,19.33,19.45,19.21,19.22,346500.0,16.5319,16.6345,16.4293,16.4378,346500.0
2013-07-18 12:30:00,19.23,19.27,19.19,19.25,288600.0,16.4464,16.4806,16.4122,16.4635,288600.0
2013-07-18 13:00:00,19.24,19.28,19.2,19.25,162100.0,16.4549,16.4891,16.4207,16.4635,162100.0
2013-07-18 13:30:00,19.26,19.3,19.23,19.28,183900.0,16.472,16.5062,16.4464,16.4891,183900.0
2013-07-18 14:00:00,19.29,19.31,19.22,19.3,171700.0,16.4977,16.5148,16.4378,16.5062,171700.0
2013-07-18 14:30:00,19.3,19.36,19.21,19.22,263100.0,16.5062,16.5576,16.4293,16.4378,263100.0
2013-07-18 15:00:00,19.23,19.35,19.11,19.11,611500.0,16.4464,16.549,16.3437,16.3437,611500.0
2013-07-18 15:30:00,19.12,19.15,19.04,19.11,1315000.0,16.3523,16.378,16.2839,16.3437,1315000.0
2013-07-19 09:30:00,19.08,19.23,18.98,19.21,840300.0,16.3181,16.4464,16.2326,16.4293,840300.0
2013-07-19 10:00:00,19.21,19.29,19.12,19.19,290100.0,16.4293,16.4977,16.3523,16.4122,290100.0
2013-07-19 10:30:00,19.2,19.47,19.19,19.35,483300.0,16.4207,16.6516,16.4122,16.549,483300.0
2013-07-19 11:00:00,19.36,19.5,19.36,19.47,251300.0,16.5576,16.6773,16.5576,16.6516,251300.0
2013-07-19 11:30:00,19.47,19.49,19.32,19.36,187200.0,16.6516,16.6687,16.5233,16.5576,187200.0
2013-07-19 12:00:00,19.37,19.39,19.29,19.29,189800.0,16.5661,16.5832,16.4977,16.4977,189800.0
2013-07-19 12:30:00,19.29,19.31,19.23,19.28,198300.0,16.4977,16.5148,16.4464,16.4891,198300.0
2013-07-19 13:00:00,19.28,19.34,19.27,19.29,184600.0,16.4891,16.5405,16.4806,16.4977,184600.0
2013-07-19 13:30:00,19.3,19.36,19.29,19.33,207900.0,16.5062,16.5576,16.4977,16.5319,207900.0
2013-07-19 14:00:00,19.33,19.36,19.29,19.34,200100.0,16.5319,16.5576,16.4977,16.5405,200100.0
2013-07-19 14:30:00,19.34,19.43,19.34,19.4,268700.0,16.5405,16.6174,16.5405,16.5918,268700.0
2013-07-19 15:00:00,19.4,19.41,19.37,19.37,272600.0,16.5918,16.6003,16.5661,16.5661,272600.0
2013-07-19 15:30:00,19.38,19.39,19.31,19.34,1216600.0,16.5747,16.5832,16.5148,16.5405,1216600.0
2013-07-22 09:30:00,19.35,19.5,18.91,18.96,1188300.0,16.549,16.6773,16.1727,16.2155,1188300.0
2013-07-22 10:00:00,18.95,19.12,18.87,18.98,946500.0,16.2069,16.3523,16.1385,16.2326,946500.0
2013-07-22 10:30:00,18.99,19.03,18.9,18.93,569200.0,16.2411,16.2753,16.1641,16.1898,569200.0
2013-07-22 11:00:00,18.93,19.12,18.92,19.1,404800.0,16.1898,16.3523,16.1813,16.3352,404800.0
2013-07-22 11:30:00,19.1,19.14,18.96,19.06,321200.0,16.3352,16.3694,16.2155,16.301,321200.0
2013-07-22 12:00:00,19.06,19.18,18.98,19.08,478800.0,16.301,16.4036,16.2326,16.3181,478800.0
2013-07-22 12:30:00,19.08,19.08,18.92,18.93,247800.0,16.3181,16.3181,16.1813,16.1898,247800.0
2013-07-22 13:00:00,18.92,19.03,18.92,19.0,344400.0,16.1813,16.2753,16.1813,16.2497,344400.0
2013-07-22 13:30:00,18.99,19.14,18.99,19.01,482300.0,16.2411,16.3694,16.2411,16.2582,482300.0
2013-07-22 14:00:00,19.01,19.08,19.01,19.05,304000.0,16.2582,16.3181,16.2582,16.2924,304000.0
2013-07-22 14:30:00,19.04,19.1,19.0,19.06,298500.0,16.2839,16.3352,16.2497,16.301,298500.0
2013-07-22 15:00:00,19.06,19.08,18.99,19.07,288800.0,16.301,16.3181,16.2411,16.3095,288800.0
2013-07-22 15:30:00,19.07,19.14,19.02,19.13,1448500.0,16.3095,16.3694,16.2668,16.3609,1448500.0
2013-07-23 09:30:00,19.21,19.45,19.15,19.36,530100.0,16.4293,16.6345,16.378,16.5576,530100.0
2013-07-23 10:00:00,19.36,19.38,19.24,19.37,418300.0,16.5576,16.5747,16.4549,16.5661,418300.0
2013-07-23 10:30:00,19.36,19.4,19.3,19.34,500100.0,16.5576,16.5918,16.5062,16.5405,500100.0
2013-07-23 11:00:00,19.34,19.39,19.26,19.34,221500.0,16.5405,16.5832,16.472,16.5405,221500.0
2013-07-23 11:30:00,19.34,19.37,19.21,19.23,118600.0,16.5405,16.5661,16.4293,16.4464,118600.0
2013-07-23 12:00:00,19.23,19.23,19.12,19.14,231400.0,16.4464,16.4464,16.3523,16.3694,231400.0
2013-07-23 12:30:00,19.14,19.19,19.11,19.19,179500.0,16.3694,16.4122,16.3437,16.4122,179500.0
2013-07-23 13:00:00,19.19,19.28,19.18,19.26,242600.0,16.4122,16.4891,16.4036,16.472,242600.0
2013-07-23 13:30:00,19.26,19.36,19.26,19.3,172700.0,16.472,16.5576,16.472,16.5062,172700.0
2013-07-23 14:00:00,19.29,19.37,19.29,19.33,223400.0,16.4977,16.5661,16.4977,16.5319,223400.0
2013-07-23 14:30:00,19.33,19.42,19.31,19.4,337700.0,16.5319,16.6089,16.5148,16.5918,337700.0
2013-07-23 15:00:00,19.39,19.4,19.32,19.39,282000.0,16.5832,16.5918,16.5233,16.5832,282000.0
2013-07-23 15:30:00,19.39,19.42,19.32,19.34,806200.0,16.5832,16.6089,16.5233,16.5405,806200.0
2013-07-24 09:30:00,19.32,19.54,18.78,18.8,1323200.0,16.5233,16.7115,16.0615,16.0786,1323200.0
2013-07-24 10:00:00,18.8,19.14,18.78,18.99,1084800.0,16.0786,16.3694,16.0615,16.2411,1084800.0
2013-07-24 10:30:00,18.99,19.09,18.93,19.07,541800.0,16.2411,16.3266,16.1898,16.3095,541800.0
2013-07-24 11:00:00,19.05,19.22,19.0,19.03,887400.0,16.2924,16.4378,16.2497,16.2753,887400.0
2013-07-24 11:30:00,19.04,19.07,18.91,18.92,368500.0,16.2839,16.3095,16.1727,16.1813,368500.0
2013-07-24 12:00:00,18.93,18.96,18.87,18.88,458900.0,16.1898,16.2155,16.1385,16.147,458900.0
2013-07-24 12:30:00,18.87,18.89,18.7,18.73,648200.0,16.1385,16.1556,15.9931,16.0188,648200.0
2013-07-24 13:00:00,18.73,18.81,18.63,18.69,523600.0,16.0188,16.0872,15.9332,15.9845,523600.0
2013-07-24 13:30:00,18.69,18.69,18.59,18.62,469300.0,15.9845,15.9845,15.899,15.9247,469300.0
2013-07-24 14:00:00,18.61,18.64,18.38,18.42,1161000.0,15.9161,15.9418,15.7194,15.7536,1161000.0
2013-07-24 14:30:00,18.42,18.42,18.15,18.23,1556200.0,15.7536,15.7536,15.5227,15.5911,1556200.0
2013-07-24 15:00:00,18.22,18.46,18.19,18.44,1022600.0,15.5826,15.7878,15.5569,15.7707,1022600.0
2013-07-24 15:30:00,18.44,18.49,18.35,18.44,2483300.0,15.7707,15.8135,15.6938,15.7707,2483300.0
2013-07-25 09:30:00,17.09,17.2,16.6,16.8,5255800.0,14.6162,14.7102,14.1971,14.3681,5255800.0
2013-07-25 10:00:00,16.8,16.95,16.7,16.92,3883000.0,14.3681,14.4964,14.2826,14.4708,3883000.0
2013-07-25 10:30:00,16.91,17.05,16.79,16.88,2641200.0,14.4622,14.5819,14.3596,14.4366,2641200.0
2013-07-25 11:00:00,16.89,16.89,16.53,16.72,2161400.0,14.4451,14.4451,14.1372,14.2997,2161400.0
2013-07-25 11:30:00,16.71,16.8,16.62,16.75,923800.0,14.2912,14.3681,14.2142,14.3254,923800.0
2013-07-25 12:00:00,16.75,16.75,16.37,16.38,1798200.0,14.3254,14.3254,14.0004,14.0089,1798200.0
2013-07-25 12:30:00,16.37,16.5,16.2,16.2,2040700.0,14.0004,14.1116,13.855,13.855,2040700.0
2013-07-25 13:00:00,16.2,16.36,16.13,16.16,2104400.0,13.855,13.9918,13.7951,13.8208,2104400.0
2013-07-25 13:30:00,16.16,16.42,16.16,16.29,1613000.0,13.8208,14.0431,13.8208,13.932,1613000.0
2013-07-25 14:00:00,16.3,16.34,16.23,16.24,895200.0,13.9405,13.9747,13.8806,13.8892,895200.0
2013-07-25 14:30:00,16.24,16.34,16.24,16.28,754200.0,13.8892,13.9747,13.8892,13.9234,754200.0
2013-07-25 15:00:00,16.28,16.59,16.27,16.54,1723900.0,13.9234,14.1885,13.9149,14.1458,1723900.0
2013-07-25 15:30:00,16.54,16.66,16.46,16.54,4238700.0,14.1458,14.2484,14.0773,14.1458,4238700.0
2013-07-26 09:30:00,16.51,16.64,16.3,16.6,3144400.0,14.1201,14.2313,13.9405,14.1971,3144400.0
2013-07-26 10:00:00,16.6,16.82,16.55,16.74,1929200.0,14.1971,14.3852,14.1543,14.3168,1929200.0
2013-07-26 10:30:00,16.74,16.75,16.52,16.58,2042400.0,14.3168,14.3254,14.1287,14.18,2042400.0
2013-07-26 11:00:00,16.57,16.59,16.35,16.41,1057400.0,14.1714,14.1885,13.9833,14.0346,1057400.0
2013-07-26 11:30:00,16.41,16.54,16.41,16.52,1523400.0,14.0346,14.1458,14.0346,14.1287,1523400.0
2013-07-26 12:00:00,16.52,16.55,16.45,16.5,685300.0,14.1287,14.1543,14.0688,14.1116,685300.0
2013-07-26 12:30:00,16.5,16.54,16.4,16.4,593400.0,14.1116,14.1458,14.026,14.026,593400.0
2013-07-26 13:00:00,16.4,16.43,16.32,16.34,605500.0,14.026,14.0517,13.9576,13.9747,605500.0
2013-07-26 13:30:00,16.35,16.42,16.31,16.41,667500.0,13.9833,14.0431,13.9491,14.0346,667500.0
2013-07-26 14:00:00,16.41,16.53,16.4,16.41,875500.0,14.0346,14.1372,14.026,14.0346,875500.0
2013-07-26 14:30:00,16.4,16.43,16.37,16.37,729700.0,14.026,14.0517,14.0004,14.0004,729700.0
2013-07-26 15:00:00,16.37,16.38,16.25,16.28,905000.0,14.0004,14.0089,13.8977,13.9234,905000.0
2013-07-26 15:30:00,16.27,16.39,16.23,16.35,2186500.0,13.9149,14.0175,13.8806,13.9833,2186500.0
2013-07-29 09:30:00,16.25,16.69,16.25,16.69,1564600.0,13.8977,14.2741,13.8977,14.2741,1564600.0
2013-07-29 10:00:00,16.69,16.7,16.57,16.6,1357700.0,14.2741,14.2826,14.1714,14.1971,1357700.0
2013-07-29 10:30:00,16.59,16.63,16.54,16.63,1672300.0,14.1885,14.2227,14.1458,14.2227,1672300.0
2013-07-29 11:00:00,16.62,16.63,16.48,16.48,1409800.0,14.2142,14.2227,14.0945,14.0945,1409800.0
2013-07-29 11:30:00,16.48,16.52,16.41,16.45,545700.0,14.0945,14.1287,14.0346,14.0688,545700.0
2013-07-29 12:00:00,16.45,16.47,16.39,16.4,583300.0,14.0688,14.0859,14.0175,14.026,583300.0
2013-07-29 12:30:00,16.4,16.55,16.37,16.5,759700.0,14.026,14.1543,14.0004,14.1116,759700.0
2013-07-29 13:00:00,16.49,16.49,16.42,16.44,280100.0,14.103,14.103,14.0431,14.0602,280100.0
2013-07-29 13:30:00,16.44,16.46,16.37,16.43,483100.0,14.0602,14.0773,14.0004,14.0517,483100.0
2013-07-29 14:00:00,16.43,16.49,16.42,16.46,434600.0,14.0517,14.103,14.0431,14.0773,434600.0
2013-07-29 14:30:00,16.46,16.48,16.39,16.41,587400.0,14.0773,14.0945,14.0175,14.0346,587400.0
2013-07-29 15:00:00,16.41,16.49,16.39,16.46,1155100.0,14.0346,14.103,14.0175,14.0773,1155100.0
2013-07-29 15:30:00,16.46,16.5,16.38,16.39,2062500.0,14.0773,14.1116,14.0089,14.0175,2062500.0
2013-07-30 09:30:00,16.62,16.67,16.5,16.57,1050500.0,14.2142,14.2569,14.1116,14.1714,1050500.0
2013-07-30 10:00:00,16.57,16.6,16.48,16.5,1375600.0,14.1714,14.1971,14.0945,14.1116,1375600.0
2013-07-30 10:30:00,16.5,16.52,16.24,16.32,2661500.0,14.1116,14.1287,13.8892,13.9576,2661500.0
2013-07-30 11:00:00,16.31,16.44,16.28,16.37,1273000.0,13.9491,14.0602,13.9234,14.0004,1273000.0
2013-07-30 11:30:00,16.37,16.37,16.23,16.33,1426800.0,14.0004,14.0004,13.8806,13.9662,1426800.0
2013-07-30 12:00:00,16.34,16.4,16.32,16.39,455800.0,13.9747,14.026,13.9576,14.0175,455800.0
2013-07-30 12:30:00,16.39,16.44,16.36,16.39,450000.0,14.0175,14.0602,13.9918,14.0175,450000.0
2013-07-30 13:00:00,16.39,16.4,16.3,16.3,834400.0,14.0175,14.026,13.9405,13.9405,834400.0
2013-07-30 13:30:00,16.3,16.3,16.2,16.26,1165000.0,13.9405,13.9405,13.855,13.9063,1165000.0
2013-07-30 14:00:00,16.26,16.33,16.19,16.25,1304100.0,13.9063,13.9662,13.8464,13.8977,1304100.0
2013-07-30 14:30:00,16.25,16.26,16.16,16.2,1027100.0,13.8977,13.9063,13.8208,13.855,1027100.0
2013-07-30 15:00:00,16.2,16.25,16.17,16.2,1159400.0,13.855,13.8977,13.8293,13.855,1159400.0
2013-07-30 15:30:00,16.2,16.23,16.14,16.18,2693600.0,13.855,13.8806,13.8037,13.8379,2693600.0
2013-07-31 09:30:00,16.19,16.42,16.11,16.26,2387200.0,13.8464,14.0431,13.778,13.9063,2387200.0
2013-07-31 10:00:00,16.26,16.37,16.18,16.29,1324600.0,13.9063,14.0004,13.8379,13.932,1324600.0
2013-07-31 10:30:00,16.3,16.31,16.17,16.24,881600.0,13.9405,13.9491,13.8293,13.8892,881600.0
2013-07-31 11:00:00,16.24,16.26,16.14,16.24,521100.0,13.8892,13.9063,13.8037,13.8892,521100.0
2013-07-31 11:30:00,16.24,16.4,16.24,16.38,659900.0,13.8892,14.026,13.8892,14.0089,659900.0
2013-07-31 12:00:00,16.38,16.39,16.26,16.26,459800.0,14.0089,14.0175,13.9063,13.9063,459800.0
2013-07-31 12:30:00,16.27,16.32,16.25,16.32,360200.0,13.9149,13.9576,13.8977,13.9576,360200.0
2013-07-31 13:00:00,16.32,16.32,16.2,16.22,439000.0,13.9576,13.9576,13.855,13.8721,439000.0
2013-07-31 13:30:00,16.21,16.27,16.2,16.23,511200.0,13.8635,13.9149,13.855,13.8806,511200.0
2013-07-31 14:00:00,16.24,16.52,16.21,16.52,1335400.0,13.8892,14.1287,13.8635,14.1287,1335400.0
2013-07-31 14:30:00,16.52,16.95,16.51,16.88,2217800.0,14.1287,14.4964,14.1201,14.4366,2217800.0
2013-07-31 15:00:00,16.89,16.98,16.72,16.79,1825800.0,14.4451,14.5221,14.2997,14.3596,1825800.0
2013-07-31 15:30:00,16.79,16.84,16.54,16.66,2646600.0,14.3596,14.4023,14.1458,14.2484,2646600.0
2013-08-01 09:30:00,16.85,16.9,16.47,16.65,1217100.0,14.454,14.4969,14.128,14.2824,1217100.0
2013-08-01 10:00:00,16.64,16.76,16.61,16.72,877800.0,14.2738,14.3768,14.2481,14.3425,877800.0
2013-08-01 10:30:00,16.71,16.94,16.7,16.84,971400.0,14.3339,14.5312,14.3253,14.4454,971400.0
2013-08-01 11:00:00,16.84,16.85,16.71,16.74,405400.0,14.4454,14.454,14.3339,14.3596,405400.0
2013-08-01 11:30:00,16.75,16.8,16.7,16.7,396200.0,14.3682,14.4111,14.3253,14.3253,396200.0
2013-08-01 12:00:00,16.7,16.78,16.69,16.78,187500.0,14.3253,14.3939,14.3167,14.3939,187500.0
2013-08-01 12:30:00,16.78,16.8,16.73,16.79,202600.0,14.3939,14.4111,14.3511,14.4025,202600.0
2013-08-01 13:00:00,16.79,16.81,16.7,16.74,332700.0,14.4025,14.4197,14.3253,14.3596,332700.0
2013-08-01 13:30:00,16.73,16.77,16.73,16.75,355700.0,14.3511,14.3854,14.3511,14.3682,355700.0
2013-08-01 14:00:00,16.74,16.76,16.67,16.72,480100.0,14.3596,14.3768,14.2996,14.3425,480100.0
2013-08-01 14:30:00,16.72,16.77,16.64,16.64,449100.0,14.3425,14.3854,14.2738,14.2738,449100.0
2013-08-01 15:00:00,16.64,16.7,16.6,16.64,957800.0,14.2738,14.3253,14.2395,14.2738,957800.0
2013-08-01 15:30:00,16.64,16.76,16.63,16.71,1647800.0,14.2738,14.3768,14.2653,14.3339,1647800.0
2013-08-02 09:30:00,16.77,16.99,16.73,16.99,877300.0,14.3854,14.5741,14.3511,14.5741,877300.0
2013-08-02 10:00:00,16.99,17.29,16.96,17.15,1449900.0,14.5741,14.8314,14.5483,14.7113,1449900.0
2013-08-02 10:30:00,17.15,17.24,17.06,17.09,925400.0,14.7113,14.7885,14.6341,14.6599,925400.0
2013-08-02 11:00:00,17.08,17.13,17.01,17.06,502400.0,14.6513,14.6942,14.5912,14.6341,502400.0
2013-08-02 11:30:00,17.06,17.1,17.0,17.1,356800.0,14.6341,14.6684,14.5827,14.6684,356800.0
2013-08-02 12:00:00,17.09,17.13,17.03,17.06,326000.0,14.6599,14.6942,14.6084,14.6341,326000.0
2013-08-02 12:30:00,17.07,17.23,17.06,17.17,461300.0,14.6427,14.78,14.6341,14.7285,461300.0
2013-08-02 13:00:00,17.16,17.25,17.15,17.19,413100.0,14.7199,14.7971,14.7113,14.7456,413100.0
2013-08-02 13:30:00,17.19,17.25,17.17,17.2,403500.0,14.7456,14.7971,14.7285,14.7542,403500.0
2013-08-02 14:00:00,17.2,17.29,17.17,17.27,611100.0,14.7542,14.8314,14.7285,14.8143,611100.0
2013-08-02 14:30:00,17.26,17.27,17.2,17.21,603500.0,14.8057,14.8143,14.7542,14.7628,603500.0
2013-08-02 15:00:00,17.21,17.26,17.19,17.21,803800.0,14.7628,14.8057,14.7456,14.7628,803800.0
2013-08-02 15:30:00,17.2,17.24,17.16,17.21,1789200.0,14.7542,14.7885,14.7199,14.7628,1789200.0
2013-08-05 09:30:00,17.13,17.15,16.81,16.87,1236400.0,14.6942,14.7113,14.4197,14.4711,1236400.0
2013-08-05 10:00:00,16.87,17.0,16.82,16.91,744500.0,14.4711,14.5827,14.4283,14.5055,744500.0
2013-08-05 10:30:00,16.9,16.93,16.76,16.88,924700.0,14.4969,14.5226,14.3768,14.4797,924700.0
2013-08-05 11:00:00,16.88,16.89,16.77,16.86,586100.0,14.4797,14.4883,14.3854,14.4626,586100.0
2013-08-05 11:30:00,16.86,16.88,16.77,16.79,455300.0,14.4626,14.4797,14.3854,14.4025,455300.0
2013-08-05 12:00:00,16.79,16.81,16.74,16.78,445800.0,14.4025,14.4197,14.3596,14.3939,445800.0
2013-08-05 12:30:00,16.78,16.79,16.68,16.68,309000.0,14.3939,14.4025,14.3082,14.3082,309000.0
2013-08-05 13:00:00,16.68,16.69,16.62,16.65,526700.0,14.3082,14.3167,14.2567,14.2824,526700.0
2013-08-05 13:30:00,16.64,16.66,16.61,16.64,413300.0,14.2738,14.291,14.2481,14.2738,413300.0
2013-08-05 14:00:00,16.63,16.65,16.56,16.62,991600.0,14.2653,14.2824,14.2052,14.2567,991600.0
2013-08-05 14:30:00,16.62,16.78,16.61,16.75,973900.0,14.2567,14.3939,14.2481,14.3682,973900.0
2013-08-05 15:00:00,16.74,16.79,16.72,16.77,763800.0,14.3596,14.4025,14.3425,14.3854,763800.0
2013-08-05 15:30:00,16.76,16.88,16.76,16.87,2042800.0,14.3768,14.4797,14.3768,14.4711,2042800.0
2013-08-06 09:30:00,16.76,16.78,16.32,16.42,1187200.0,14.3768,14.3939,13.9994,14.0851,1187200.0
2013-08-06 10:00:00,16.43,16.46,16.3,16.35,1097300.0,14.0937,14.1194,13.9822,14.0251,1097300.0
2013-08-06 10:30:00,16.35,16.39,16.31,16.36,774100.0,14.0251,14.0594,13.9908,14.0337,774100.0
2013-08-06 11:00:00,16.35,16.36,16.22,16.36,1172400.0,14.0251,14.0337,13.9136,14.0337,1172400.0
2013-08-06 11:30:00,16.36,16.38,16.27,16.3,508800.0,14.0337,14.0508,13.9565,13.9822,508800.0
2013-08-06 12:00:00,16.3,16.31,16.22,16.28,487200.0,13.9822,13.9908,13.9136,13.965,487200.0
2013-08-06 12:30:00,16.28,16.32,16.26,16.32,307700.0,13.965,13.9994,13.9479,13.9994,307700.0
2013-08-06 13:00:00,16.32,16.32,16.26,16.31,344100.0,13.9994,13.9994,13.9479,13.9908,344100.0
2013-08-06 13:30:00,16.31,16.32,16.25,16.26,416200.0,13.9908,13.9994,13.9393,13.9479,416200.0
2013-08-06 14:00:00,16.25,16.27,16.16,16.16,1050900.0,13.9393,13.9565,13.8621,13.8621,1050900.0
2013-08-06 14:30:00,16.17,16.23,16.16,16.19,474200.0,13.8707,13.9221,13.8621,13.8878,474200.0
2013-08-06 15:00:00,16.19,16.22,16.19,16.19,491400.0,13.8878,13.9136,13.8878,13.8878,491400.0
2013-08-06 15:30:00,16.2,16.24,16.17,16.19,1914100.0,13.8964,13.9307,13.8707,13.8878,1914100.0
2013-08-07 09:30:00,16.11,16.11,15.83,15.85,1957800.0,13.8192,13.8192,13.579,13.5962,1957800.0
2013-08-07 10:00:00,15.85,15.95,15.78,15.81,1457900.0,13.5962,13.682,13.5361,13.5619,1457900.0
2013-08-07 10:30:00,15.81,15.87,15.73,15.84,918400.0,13.5619,13.6133,13.4932,13.5876,918400.0
2013-08-07 11:00:00,15.84,15.92,15.77,15.86,689900.0,13.5876,13.6562,13.5276,13.6048,689900.0
2013-08-07 11:30:00,15.86,15.89,15.81,15.83,379400.0,13.6048,13.6305,13.5619,13.579,379400.0
2013-08-07 12:00:00,15.84,15.87,15.78,15.85,383600.0,13.5876,13.6133,13.5361,13.5962,383600.0
2013-08-07 12:30:00,15.84,15.88,15.83,15.88,407800.0,13.5876,13.6219,13.579,13.6219,407800.0
2013-08-07 13:00:00,15.88,15.97,15.88,15.93,542800.0,13.6219,13.6991,13.6219,13.6648,542800.0
2013-08-07 13:30:00,15.93,15.94,15.82,15.87,497400.0,13.6648,13.6734,13.5704,13.6133,497400.0
2013-08-07 14:00:00,15.88,15.92,15.78,15.78,570300.0,13.6219,13.6562,13.5361,13.5361,570300.0
2013-08-07 14:30:00,15.79,15.82,15.74,15.81,802600.0,13.5447,13.5704,13.5018,13.5619,802600.0
2013-08-07 15:00:00,15.82,15.87,15.77,15.79,663000.0,13.5704,13.6133,13.5276,13.5447,663000.0
2013-08-07 15:30:00,15.79,15.81,15.74,15.77,2600600.0,13.5447,13.5619,13.5018,13.5276,2600600.0
2013-08-08 09:30:00,16.03,16.06,15.86,15.95,1181800.0,13.7506,13.7763,13.6048,13.682,1181800.0
2013-08-08 10:00:00,15.94,16.0,15.82,15.98,770300.0,13.6734,13.7249,13.5704,13.7077,770300.0
2013-08-08 10:30:00,15.99,16.01,15.89,15.95,792900.0,13.7163,13.7334,13.6305,13.682,792900.0
2013-08-08 11:00:00,15.95,15.97,15.91,15.96,393500.0,13.682,13.6991,13.6477,13.6905,393500.0
2013-08-08 11:30:00,15.96,16.07,15.91,15.99,799800.0,13.6905,13.7849,13.6477,13.7163,799800.0
2013-08-08 12:00:00,16.0,16.08,15.93,16.07,335200.0,13.7249,13.7935,13.6648,13.7849,335200.0
2013-08-08 12:30:00,16.07,16.09,15.98,16.01,410200.0,13.7849,13.8021,13.7077,13.7334,410200.0
2013-08-08 13:00:00,16.0,16.01,15.83,15.89,438500.0,13.7249,13.7334,13.579,13.6305,438500.0
2013-08-08 13:30:00,15.89,15.89,15.78,15.8,439700.0,13.6305,13.6305,13.5361,13.5533,439700.0
2013-08-08 14:00:00,15.81,15.83,15.72,15.73,856400.0,13.5619,13.579,13.4847,13.4932,856400.0
2013-08-08 14:30:00,15.74,15.82,15.73,15.8,445100.0,13.5018,13.5704,13.4932,13.5533,445100.0
2013-08-08 15:00:00,15.79,15.82,15.77,15.8,458400.0,13.5447,13.5704,13.5276,13.5533,458400.0
2013-08-08 15:30:00,15.8,15.81,15.74,15.76,1105200.0,13.5533,13.5619,13.5018,13.519,1105200.0
2013-08-09 09:30:00,15.71,15.73,15.54,15.6,1121600.0,13.4761,13.4932,13.3303,13.3817,1121600.0
2013-08-09 10:00:00,15.61,15.73,15.49,15.73,1733500.0,13.3903,13.4932,13.2874,13.4932,1733500.0
2013-08-09 10:30:00,15.72,15.74,15.61,15.63,801500.0,13.4847,13.5018,13.3903,13.4075,801500.0
2013-08-09 11:00:00,15.62,15.63,15.44,15.48,1467100.0,13.3989,13.4075,13.2445,13.2788,1467100.0
2013-08-09 11:30:00,15.48,15.61,15.48,15.58,773300.0,13.2788,13.3903,13.2788,13.3646,773300.0
2013-08-09 12:00:00,15.58,15.59,15.53,15.57,372100.0,13.3646,13.3732,13.3217,13.356,372100.0
2013-08-09 12:30:00,15.57,15.71,15.57,15.69,408400.0,13.356,13.4761,13.356,13.4589,408400.0
2013-08-09 13:00:00,15.69,15.76,15.67,15.74,442800.0,13.4589,13.519,13.4418,13.5018,442800.0
2013-08-09 13:30:00,15.73,15.78,15.7,15.74,392200.0,13.4932,13.5361,13.4675,13.5018,392200.0
2013-08-09 14:00:00,15.73,15.83,15.72,15.78,444700.0,13.4932,13.579,13.4847,13.5361,444700.0
2013-08-09 14:30:00,15.79,15.79,15.66,15.72,563300.0,13.5447,13.5447,13.4332,13.4847,563300.0
2013-08-09 15:00:00,15.72,15.73,15.66,15.67,607000.0,13.4847,13.4932,13.4332,13.4418,607000.0
2013-08-09 15:30:00,15.67,15.71,15.66,15.67,1178500.0,13.4418,13.4761,13.4332,13.4418,1178500.0
2013-08-12 09:30:00,15.65,15.86,15.62,15.78,1461600.0,13.4246,13.6048,13.3989,13.5361,1461600.0
2013-08-12 10:00:00,15.78,15.87,15.63,15.68,1569500.0,13.5361,13.6133,13.4075,13.4504,1569500.0
2013-08-12 10:30:00,15.69,15.75,15.63,15.68,629000.0,13.4589,13.5104,13.4075,13.4504,629000.0
2013-08-12 11:00:00,15.69,15.72,15.63,15.71,550100.0,13.4589,13.4847,13.4075,13.4761,550100.0
2013-08-12 11:30:00,15.71,15.74,15.62,15.67,513400.0,13.4761,13.5018,13.3989,13.4418,513400.0
2013-08-12 12:00:00,15.66,15.72,15.62,15.7,629400.0,13.4332,13.4847,13.3989,13.4675,629400.0
2013-08-12 12:30:00,15.7,15.77,15.68,15.76,416100.0,13.4675,13.5276,13.4504,13.519,416100.0
2013-08-12 13:00:00,15.75,15.92,15.75,15.88,788100.0,13.5104,13.6562,13.5104,13.6219,788100.0
2013-08-12 13:30:00,15.88,15.91,15.75,15.75,366600.0,13.6219,13.6477,13.5104,13.5104,366600.0
2013-08-12 14:00:00,15.76,15.79,15.69,15.69,490500.0,13.519,13.5447,13.4589,13.4589,490500.0
2013-08-12 14:30:00,15.69,15.77,15.68,15.77,468200.0,13.4589,13.5276,13.4504,13.5276,468200.0
2013-08-12 15:00:00,15.77,15.78,15.68,15.7,397200.0,13.5276,13.5361,13.4504,13.4675,397200.0
2013-08-12 15:30:00,15.7,15.75,15.69,15.72,1062600.0,13.4675,13.5104,13.4589,13.4847,1062600.0
2013-08-13 09:30:00,15.78,15.78,15.31,15.33,1807600.0,13.5361,13.5361,13.133,13.1501,1807600.0
2013-08-13 10:00:00,15.33,15.34,15.13,15.2,1778100.0,13.1501,13.1587,12.9786,13.0386,1778100.0
2013-08-13 10:30:00,15.2,15.22,15.1,15.2,1100500.0,13.0386,13.0558,12.9528,13.0386,1100500.0
2013-08-13 11:00:00,15.19,15.28,15.14,15.24,1372800.0,13.03,13.1072,12.9871,13.0729,1372800.0
2013-08-13 11:30:00,15.25,15.38,15.25,15.27,1149700.0,13.0815,13.193,13.0815,13.0987,1149700.0
2013-08-13 12:00:00,15.27,15.3,15.17,15.3,1437400.0,13.0987,13.1244,13.0129,13.1244,1437400.0
2013-08-13 12:30:00,15.31,15.38,15.25,15.27,935300.0,13.133,13.193,13.0815,13.0987,935300.0
2013-08-13 13:00:00,15.27,15.4,15.26,15.36,953000.0,13.0987,13.2102,13.0901,13.1759,953000.0
2013-08-13 13:30:00,15.37,15.39,15.34,15.39,574500.0,13.1844,13.2016,13.1587,13.2016,574500.0
2013-08-13 14:00:00,15.39,15.39,15.34,15.38,840100.0,13.2016,13.2016,13.1587,13.193,840100.0
2013-08-13 14:30:00,15.37,15.38,15.26,15.31,593900.0,13.1844,13.193,13.0901,13.133,593900.0
2013-08-13 15:00:00,15.3,15.33,15.27,15.32,940900.0,13.1244,13.1501,13.0987,13.1415,940900.0
2013-08-13 15:30:00,15.32,15.38,15.3,15.36,1919500.0,13.1415,13.193,13.1244,13.1759,1919500.0
2013-08-14 09:30:00,15.29,15.3,14.93,15.1,2654400.0,13.1158,13.1244,12.807,12.9528,2654400.0
2013-08-14 10:00:00,15.1,15.12,15.04,15.1,1166100.0,12.9528,12.97,12.9014,12.9528,1166100.0
2013-08-14 10:30:00,15.1,15.16,15.07,15.11,1103700.0,12.9528,13.0043,12.9271,12.9614,1103700.0
2013-08-14 11:00:00,15.11,15.15,15.04,15.08,895100.0,12.9614,12.9957,12.9014,12.9357,895100.0
2013-08-14 11:30:00,15.08,15.21,15.08,15.2,525700.0,12.9357,13.0472,12.9357,13.0386,525700.0
2013-08-14 12:00:00,15.2,15.2,15.08,15.14,665300.0,13.0386,13.0386,12.9357,12.9871,665300.0
2013-08-14 12:30:00,15.14,15.16,15.06,15.09,346700.0,12.9871,13.0043,12.9185,12.9443,346700.0
2013-08-14 13:00:00,15.09,15.12,15.03,15.03,410800.0,12.9443,12.97,12.8928,12.8928,410800.0
2013-08-14 13:30:00,15.03,15.08,15.01,15.07,438200.0,12.8928,12.9357,12.8756,12.9271,438200.0
2013-08-14 14:00:00,15.06,15.1,15.01,15.01,418400.0,12.9185,12.9528,12.8756,12.8756,418400.0
2013-08-14 14:30:00,15.01,15.07,14.96,15.06,1150000.0,12.8756,12.9271,12.8327,12.9185,1150000.0
2013-08-14 15:00:00,15.06,15.19,15.05,15.08,1193800.0,12.9185,13.03,12.9099,12.9357,1193800.0
2013-08-14 15:30:00,15.08,15.15,15.05,15.1,1600400.0,12.9357,12.9957,12.9099,12.9528,1600400.0
2013-08-15 09:30:00,14.66,14.72,14.23,14.47,4729700.0,12.5754,12.6269,12.2065,12.4124,4729700.0
2013-08-15 10:00:00,14.49,14.98,14.48,14.92,2586300.0,12.4296,12.8499,12.421,12.7984,2586300.0
2013-08-15 10:30:00,14.92,15.12,14.81,15.12,1651400.0,12.7984,12.97,12.7041,12.97,1651400.0
2013-08-15 11:00:00,15.12,15.33,15.05,15.25,1932700.0,12.97,13.1501,12.9099,13.0815,1932700.0
2013-08-15 11:30:00,15.24,15.49,15.24,15.4,1412500.0,13.0729,13.2874,13.0729,13.2102,1412500.0
2013-08-15 12:00:00,15.41,15.41,15.25,15.35,851200.0,13.2188,13.2188,13.0815,13.1673,851200.0
2013-08-15 12:30:00,15.34,15.49,15.28,15.43,1655500.0,13.1587,13.2874,13.1072,13.2359,1655500.0
2013-08-15 13:00:00,15.43,15.66,15.42,15.61,1401300.0,13.2359,13.4332,13.2273,13.3903,1401300.0
2013-08-15 13:30:00,15.62,15.66,15.51,15.65,665100.0,13.3989,13.4332,13.3045,13.4246,665100.0
2013-08-15 14:00:00,15.65,15.77,15.63,15.71,1395500.0,13.4246,13.5276,13.4075,13.4761,1395500.0
2013-08-15 14:30:00,15.71,16.1,15.7,16.01,2376800.0,13.4761,13.8106,13.4675,13.7334,2376800.0
2013-08-15 15:00:00,16.02,16.05,15.94,15.96,2001100.0,13.742,13.7677,13.6734,13.6905,2001100.0
2013-08-15 15:30:00,15.95,15.99,15.83,15.92,3383300.0,13.682,13.7163,13.579,13.6562,3383300.0
2013-08-16 09:30:00,16.0,16.63,15.96,16.61,3463000.0,13.7249,14.2653,13.6905,14.2481,3463000.0
2013-08-16 10:00:00,16.62,16.65,16.42,16.52,2422700.0,14.2567,14.2824,14.0851,14.1709,2422700.0
2013-08-16 10:30:00,16.53,16.63,16.36,16.55,1984500.0,14.1795,14.2653,14.0337,14.1966,1984500.0
2013-08-16 11:00:00,16.55,16.57,16.44,16.52,1293200.0,14.1966,14.2138,14.1023,14.1709,1293200.0
2013-08-16 11:30:00,16.51,16.54,16.4,16.45,1018400.0,14.1623,14.1881,14.068,14.1109,1018400.0
2013-08-16 12:00:00,16.46,16.49,16.37,16.42,1821500.0,14.1194,14.1452,14.0422,14.0851,1821500.0
2013-08-16 12:30:00,16.42,16.46,16.35,16.37,1018800.0,14.0851,14.1194,14.0251,14.0422,1018800.0
2013-08-16 13:00:00,16.38,16.41,16.08,16.19,2024300.0,14.0508,14.0766,13.7935,13.8878,2024300.0
2013-08-16 13:30:00,16.2,16.27,16.16,16.23,1275300.0,13.8964,13.9565,13.8621,13.9221,1275300.0
2013-08-16 14:00:00,16.22,16.25,16.16,16.21,1132900.0,13.9136,13.9393,13.8621,13.905,1132900.0
2013-08-16 14:30:00,16.21,16.23,16.1,16.21,1018300.0,13.905,13.9221,13.8106,13.905,1018300.0
2013-08-16 15:00:00,16.21,16.22,16.12,16.13,950400.0,13.905,13.9136,13.8278,13.8364,950400.0
2013-08-16 15:30:00,16.14,16.33,16.12,16.27,2565600.0,13.8449,14.0079,13.8278,13.9565,2565600.0
2013-08-19 09:30:00,16.58,16.58,16.3,16.4,2306000.0,14.2224,14.2224,13.9822,14.068,2306000.0
2013-08-19 10:00:00,16.4,16.43,16.14,16.18,1362900.0,14.068,14.0937,13.8449,13.8793,1362900.0
2013-08-19 10:30:00,16.16,16.25,16.08,16.11,1214800.0,13.8621,13.9393,13.7935,13.8192,1214800.0
2013-08-19 11:00:00,16.11,16.14,16.01,16.04,919500.0,13.8192,13.8449,13.7334,13.7592,919500.0
2013-08-19 11:30:00,16.03,16.04,15.86,15.88,953600.0,13.7506,13.7592,13.6048,13.6219,953600.0
2013-08-19 12:00:00,15.89,16.0,15.85,15.94,861000.0,13.6305,13.7249,13.5962,13.6734,861000.0
2013-08-19 12:30:00,15.93,15.93,15.85,15.86,525500.0,13.6648,13.6648,13.5962,13.6048,525500.0
2013-08-19 13:00:00,15.86,15.86,15.66,15.76,624600.0,13.6048,13.6048,13.4332,13.519,624600.0
2013-08-19 13:30:00,15.75,15.82,15.65,15.79,554900.0,13.5104,13.5704,13.4246,13.5447,554900.0
2013-08-19 14:00:00,15.78,15.78,15.7,15.75,460400.0,13.5361,13.5361,13.4675,13.5104,460400.0
2013-08-19 14:30:00,15.76,15.76,15.68,15.72,619400.0,13.519,13.519,13.4504,13.4847,619400.0
2013-08-19 15:00:00,15.72,15.72,15.59,15.6,1107100.0,13.4847,13.4847,13.3732,13.3817,1107100.0
2013-08-19 15:30:00,15.61,15.69,15.56,15.65,1637200.0,13.3903,13.4589,13.3474,13.4246,1637200.0
2013-08-20 09:30:00,15.83,16.18,15.69,15.77,1619600.0,13.579,13.8793,13.4589,13.5276,1619600.0
2013-08-20 10:00:00,15.76,15.97,15.76,15.93,749900.0,13.519,13.6991,13.519,13.6648,749900.0
2013-08-20 10:30:00,15.93,16.18,15.89,16.03,1000600.0,13.6648,13.8793,13.6305,13.7506,1000600.0
2013-08-20 11:00:00,16.03,16.14,16.03,16.05,462500.0,13.7506,13.8449,13.7506,13.7677,462500.0
2013-08-20 11:30:00,16.06,16.16,16.05,16.13,395500.0,13.7763,13.8621,13.7677,13.8364,395500.0
2013-08-20 12:00:00,16.14,16.18,16.09,16.15,333700.0,13.8449,13.8793,13.8021,13.8535,333700.0
2013-08-20 12:30:00,16.16,16.16,16.06,16.11,331200.0,13.8621,13.8621,13.7763,13.8192,331200.0
2013-08-20 13:00:00,16.11,16.15,16.09,16.1,421100.0,13.8192,13.8535,13.8021,13.8106,421100.0
2013-08-20 13:30:00,16.11,16.14,16.04,16.07,307200.0,13.8192,13.8449,13.7592,13.7849,307200.0
2013-08-20 14:00:00,16.08,16.16,16.06,16.13,367000.0,13.7935,13.8621,13.7763,13.8364,367000.0
2013-08-20 14:30:00,16.12,16.21,16.11,16.2,617800.0,13.8278,13.905,13.8192,13.8964,617800.0
2013-08-20 15:00:00,16.2,16.3,16.19,16.29,738700.0,13.8964,13.9822,13.8878,13.9736,738700.0
2013-08-20 15:30:00,16.3,16.31,16.17,16.19,1691300.0,13.9822,13.9908,13.8707,13.8878,1691300.0
2013-08-21 09:30:00,16.08,16.41,16.01,16.1,1559200.0,13.7935,14.0766,13.7334,13.8106,1559200.0
2013-08-21 10:00:00,16.1,16.48,16.1,16.4,1945400.0,13.8106,14.1366,13.8106,14.068,1945400.0
2013-08-21 10:30:00,16.4,16.47,16.36,16.4,910800.0,14.068,14.128,14.0337,14.068,910800.0
2013-08-21 11:00:00,16.4,16.41,16.23,16.24,709500.0,14.068,14.0766,13.9221,13.9307,709500.0
2013-08-21 11:30:00,16.24,16.29,16.18,16.27,606500.0,13.9307,13.9736,13.8793,13.9565,606500.0
2013-08-21 12:00:00,16.27,16.27,16.18,16.23,377000.0,13.9565,13.9565,13.8793,13.9221,377000.0
2013-08-21 12:30:00,16.23,16.24,16.18,16.2,369500.0,13.9221,13.9307,13.8793,13.8964,369500.0
2013-08-21 13:00:00,16.2,16.22,16.14,16.18,379400.0,13.8964,13.9136,13.8449,13.8793,379400.0
2013-08-21 13:30:00,16.19,16.22,16.15,16.22,281100.0,13.8878,13.9136,13.8535,13.9136,281100.0
2013-08-21 14:00:00,16.22,16.23,15.97,16.16,1360900.0,13.9136,13.9221,13.6991,13.8621,1360900.0
2013-08-21 14:30:00,16.16,16.38,16.16,16.27,905700.0,13.8621,14.0508,13.8621,13.9565,905700.0
2013-08-21 15:00:00,16.28,16.32,16.16,16.17,864700.0,13.965,13.9994,13.8621,13.8707,864700.0
2013-08-21 15:30:00,16.17,16.19,16.1,16.11,1441400.0,13.8707,13.8878,13.8106,13.8192,1441400.0
2013-08-22 09:30:00,16.16,16.44,16.11,16.43,894600.0,13.8621,14.1023,13.8192,14.0937,894600.0
2013-08-22 10:00:00,16.43,16.6,16.41,16.49,936100.0,14.0937,14.2395,14.0766,14.1452,936100.0
2013-08-22 10:30:00,16.49,16.53,16.32,16.34,589300.0,14.1452,14.1795,13.9994,14.0165,589300.0
2013-08-22 11:00:00,16.34,16.37,16.21,16.23,808100.0,14.0165,14.0422,13.905,13.9221,808100.0
2013-08-22 11:30:00,16.24,16.38,16.22,16.35,517200.0,13.9307,14.0508,13.9136,14.0251,517200.0
2013-08-22 12:00:00,16.35,16.39,16.29,16.31,278400.0,14.0251,14.0594,13.9736,13.9908,278400.0
2013-08-22 12:30:00,16.31,16.36,16.23,16.25,199500.0,13.9908,14.0337,13.9221,13.9393,199500.0
2013-08-22 13:00:00,16.25,16.33,16.24,16.31,170000.0,13.9393,14.0079,13.9307,13.9908,170000.0
2013-08-22 13:30:00,16.31,16.33,16.23,16.3,202900.0,13.9908,14.0079,13.9221,13.9822,202900.0
2013-08-22 14:00:00,16.31,16.38,16.29,16.36,141600.0,13.9908,14.0508,13.9736,14.0337,141600.0
2013-08-22 14:30:00,16.37,16.4,16.31,16.32,243300.0,14.0422,14.068,13.9908,13.9994,243300.0
2013-08-22 15:00:00,16.31,16.4,16.28,16.36,306200.0,13.9908,14.068,13.965,14.0337,306200.0
2013-08-22 15:30:00,16.36,16.41,16.32,16.33,969000.0,14.0337,14.0766,13.9994,14.0079,969000.0
2013-08-23 09:30:00,16.43,16.43,16.02,16.02,784600.0,14.0937,14.0937,13.742,13.742,784600.0
2013-08-23 10:00:00,16.01,16.01,15.62,15.79,2259900.0,13.7334,13.7334,13.3989,13.5447,2259900.0
2013-08-23 10:30:00,15.8,15.96,15.78,15.91,926700.0,13.5533,13.6905,13.5361,13.6477,926700.0
2013-08-23 11:00:00,15.91,15.98,15.84,15.96,889900.0,13.6477,13.7077,13.5876,13.6905,889900.0
2013-08-23 11:30:00,15.97,16.04,15.96,16.02,583000.0,13.6991,13.7592,13.6905,13.742,583000.0
2013-08-23 12:00:00,16.02,16.04,16.01,16.03,469900.0,13.742,13.7592,13.7334,13.7506,469900.0
2013-08-23 12:30:00,16.02,16.07,16.02,16.06,626600.0,13.742,13.7849,13.742,13.7763,626600.0
2013-08-23 13:00:00,16.06,16.06,15.94,16.0,666500.0,13.7763,13.7763,13.6734,13.7249,666500.0
2013-08-23 13:30:00,16.0,16.04,15.99,16.02,362600.0,13.7249,13.7592,13.7163,13.742,362600.0
2013-08-23 14:00:00,16.01,16.02,15.96,16.0,452400.0,13.7334,13.742,13.6905,13.7249,452400.0
2013-08-23 14:30:00,15.99,16.04,15.99,16.02,262500.0,13.7163,13.7592,13.7163,13.742,262500.0
2013-08-23 15:00:00,16.02,16.04,15.99,16.04,404400.0,13.742,13.7592,13.7163,13.7592,404400.0
2013-08-23 15:30:00,16.03,16.09,16.0,16.06,1073600.0,13.7506,13.8021,13.7249,13.7763,1073600.0
2013-08-26 09:30:00,16.02,16.13,15.78,16.05,825300.0,13.742,13.8364,13.5361,13.7677,825300.0
2013-08-26 10:00:00,16.06,16.37,16.06,16.35,840100.0,13.7763,14.0422,13.7763,14.0251,840100.0
2013-08-26 10:30:00,16.36,16.37,16.24,16.24,500600.0,14.0337,14.0422,13.9307,13.9307,500600.0
2013-08-26 11:00:00,16.25,16.28,16.1,16.14,346600.0,13.9393,13.965,13.8106,13.8449,346600.0
2013-08-26 11:30:00,16.14,16.23,16.14,16.2,251200.0,13.8449,13.9221,13.8449,13.8964,251200.0
2013-08-26 12:00:00,16.2,16.25,16.16,16.22,225900.0,13.8964,13.9393,13.8621,13.9136,225900.0
2013-08-26 12:30:00,16.22,16.31,16.19,16.31,248000.0,13.9136,13.9908,13.8878,13.9908,248000.0
2013-08-26 13:00:00,16.31,16.32,16.21,16.22,250500.0,13.9908,13.9994,13.905,13.9136,250500.0
2013-08-26 13:30:00,16.22,16.22,16.15,16.16,292900.0,13.9136,13.9136,13.8535,13.8621,292900.0
2013-08-26 14:00:00,16.16,16.22,16.15,16.2,332600.0,13.8621,13.9136,13.8535,13.8964,332600.0
2013-08-26 14:30:00,16.2,16.27,16.18,16.26,345600.0,13.8964,13.9565,13.8793,13.9479,345600.0
2013-08-26 15:00:00,16.26,16.27,16.11,16.16,735800.0,13.9479,13.9565,13.8192,13.8621,735800.0
2013-08-26 15:30:00,16.16,16.21,16.13,16.16,1085000.0,13.8621,13.905,13.8364,13.8621,1085000.0
2013-08-27 09:30:00,15.88,15.98,15.75,15.87,1017700.0,13.6219,13.7077,13.5104,13.6133,1017700.0
2013-08-27 10:00:00,15.88,15.94,15.77,15.81,753600.0,13.6219,13.6734,13.5276,13.5619,753600.0
2013-08-27 10:30:00,15.82,15.83,15.68,15.7,843500.0,13.5704,13.579,13.4504,13.4675,843500.0
2013-08-27 11:00:00,15.7,15.7,15.57,15.62,1301600.0,13.4675,13.4675,13.356,13.3989,1301600.0
2013-08-27 11:30:00,15.62,15.66,15.59,15.61,597300.0,13.3989,13.4332,13.3732,13.3903,597300.0
2013-08-27 12:00:00,15.61,15.62,15.54,15.6,457200.0,13.3903,13.3989,13.3303,13.3817,457200.0
2013-08-27 12:30:00,15.59,15.66,15.58,15.62,449000.0,13.3732,13.4332,13.3646,13.3989,449000.0
2013-08-27 13:00:00,15.62,15.64,15.55,15.57,355600.0,13.3989,13.416,13.3388,13.356,355600.0
2013-08-27 13:30:00,15.56,15.63,15.56,15.61,342200.0,13.3474,13.4075,13.3474,13.3903,342200.0
2013-08-27 14:00:00,15.6,15.63,15.54,15.59,338000.0,13.3817,13.4075,13.3303,13.3732,338000.0
2013-08-27 14:30:00,15.59,15.65,15.53,15.61,442700.0,13.3732,13.4246,13.3217,13.3903,442700.0
2013-08-27 15:00:00,15.6,15.64,15.57,15.6,514800.0,13.3817,13.416,13.356,13.3817,514800.0
2013-08-27 15:30:00,15.6,15.63,15.54,15.62,1854200.0,13.3817,13.4075,13.3303,13.3989,1854200.0
2013-08-28 09:30:00,15.56,15.56,15.29,15.32,1588300.0,13.3474,13.3474,13.1158,13.1415,1588300.0
2013-08-28 10:00:00,15.32,15.42,15.16,15.19,1616900.0,13.1415,13.2273,13.0043,13.03,1616900.0
2013-08-28 10:30:00,15.2,15.36,15.2,15.31,1188200.0,13.0386,13.1759,13.0386,13.133,1188200.0
2013-08-28 11:00:00,15.31,15.36,15.26,15.29,814600.0,13.133,13.1759,13.0901,13.1158,814600.0
2013-08-28 11:30:00,15.29,15.4,15.26,15.4,616500.0,13.1158,13.2102,13.0901,13.2102,616500.0
2013-08-28 12:00:00,15.4,15.46,15.37,15.43,535100.0,13.2102,13.2616,13.1844,13.2359,535100.0
2013-08-28 12:30:00,15.43,15.5,15.43,15.46,425200.0,13.2359,13.296,13.2359,13.2616,425200.0
2013-08-28 13:00:00,15.47,15.48,15.38,15.44,387000.0,13.2702,13.2788,13.193,13.2445,387000.0
2013-08-28 13:30:00,15.45,15.45,15.41,15.44,298400.0,13.2531,13.2531,13.2188,13.2445,298400.0
2013-08-28 14:00:00,15.45,15.47,15.39,15.46,347100.0,13.2531,13.2702,13.2016,13.2616,347100.0
2013-08-28 14:30:00,15.46,15.46,15.37,15.39,359400.0,13.2616,13.2616,13.1844,13.2016,359400.0
2013-08-28 15:00:00,15.38,15.44,15.36,15.42,389800.0,13.193,13.2445,13.1759,13.2273,389800.0
2013-08-28 15:30:00,15.42,15.47,15.35,15.39,1375900.0,13.2273,13.2702,13.1673,13.2016,1375900.0
2013-08-29 09:30:00,15.37,15.62,15.36,15.58,768500.0,13.1844,13.3989,13.1759,13.3646,768500.0
2013-08-29 10:00:00,15.57,15.67,15.51,15.51,685800.0,13.356,13.4418,13.3045,13.3045,685800.0
2013-08-29 10:30:00,15.52,15.71,15.52,15.7,786000.0,13.3131,13.4761,13.3131,13.4675,786000.0
2013-08-29 11:00:00,15.69,15.85,15.69,15.84,758200.0,13.4589,13.5962,13.4589,13.5876,758200.0
2013-08-29 11:30:00,15.84,15.98,15.83,15.92,740600.0,13.5876,13.7077,13.579,13.6562,740600.0
2013-08-29 12:00:00,15.93,15.98,15.9,15.97,447100.0,13.6648,13.7077,13.6391,13.6991,447100.0
2013-08-29 12:30:00,15.97,16.04,15.97,16.04,838400.0,13.6991,13.7592,13.6991,13.7592,838400.0
2013-08-29 13:00:00,16.03,16.04,15.83,15.87,511700.0,13.7506,13.7592,13.579,13.6133,511700.0
2013-08-29 13:30:00,15.87,15.94,15.85,15.9,543200.0,13.6133,13.6734,13.5962,13.6391,543200.0
2013-08-29 14:00:00,15.9,15.98,15.87,15.96,457400.0,13.6391,13.7077,13.6133,13.6905,457400.0
2013-08-29 14:30:00,15.97,16.03,15.96,16.0,485500.0,13.6991,13.7506,13.6905,13.7249,485500.0
2013-08-29 15:00:00,15.99,16.0,15.9,15.93,500000.0,13.7163,13.7249,13.6391,13.6648,500000.0
2013-08-29 15:30:00,15.92,15.93,15.85,15.86,1462500.0,13.6562,13.6648,13.5962,13.6048,1462500.0
2013-08-30 09:30:00,15.88,15.88,15.6,15.62,769100.0,13.6219,13.6219,13.3817,13.3989,769100.0
2013-08-30 10:00:00,15.62,15.64,15.53,15.54,683300.0,13.3989,13.416,13.3217,13.3303,683300.0
2013-08-30 10:30:00,15.53,15.57,15.39,15.47,694400.0,13.3217,13.356,13.2016,13.2702,694400.0
2013-08-30 11:00:00,15.47,15.54,15.42,15.51,520800.0,13.2702,13.3303,13.2273,13.3045,520800.0
2013-08-30 11:30:00,15.5,15.55,15.43,15.45,402600.0,13.296,13.3388,13.2359,13.2531,402600.0
2013-08-30 12:00:00,15.45,15.54,15.43,15.5,313000.0,13.2531,13.3303,13.2359,13.296,313000.0
2013-08-30 12:30:00,15.49,15.5,15.44,15.49,274900.0,13.2874,13.296,13.2445,13.2874,274900.0
2013-08-30 13:00:00,15.5,15.5,15.4,15.41,634500.0,13.296,13.296,13.2102,13.2188,634500.0
2013-08-30 13:30:00,15.41,15.47,15.4,15.43,425000.0,13.2188,13.2702,13.2102,13.2359,425000.0
2013-08-30 14:00:00,15.43,15.46,15.4,15.4,240300.0,13.2359,13.2616,13.2102,13.2102,240300.0
2013-08-30 14:30:00,15.41,15.44,15.38,15.4,346700.0,13.2188,13.2445,13.193,13.2102,346700.0
2013-08-30 15:00:00,15.4,15.45,15.39,15.41,489100.0,13.2102,13.2531,13.2016,13.2188,489100.0
2013-08-30 15:30:00,15.41,15.43,15.34,15.4,1528800.0,13.2188,13.2359,13.1587,13.2102,1528800.0
2013-09-03 09:30:00,15.59,15.61,15.43,15.53,1277500.0,13.3732,13.3903,13.2359,13.3217,1277500.0
2013-09-03 10:00:00,15.53,15.68,15.49,15.6,760700.0,13.3217,13.4504,13.2874,13.3817,760700.0
2013-09-03 10:30:00,15.6,15.78,15.59,15.65,598600.0,13.3817,13.5361,13.3732,13.4246,598600.0
2013-09-03 11:00:00,15.66,15.71,15.57,15.6,708000.0,13.4332,13.4761,13.356,13.3817,708000.0
2013-09-03 11:30:00,15.6,15.7,15.56,15.67,758200.0,13.3817,13.4675,13.3474,13.4418,758200.0
2013-09-03 12:00:00,15.67,15.69,15.59,15.61,615700.0,13.4418,13.4589,13.3732,13.3903,615700.0
2013-09-03 12:30:00,15.6,15.66,15.6,15.62,547100.0,13.3817,13.4332,13.3817,13.3989,547100.0
2013-09-03 13:00:00,15.61,15.67,15.59,15.64,354100.0,13.3903,13.4418,13.3732,13.416,354100.0
2013-09-03 13:30:00,15.64,15.64,15.48,15.48,396800.0,13.416,13.416,13.2788,13.2788,396800.0
2013-09-03 14:00:00,15.49,15.51,15.41,15.47,417300.0,13.2874,13.3045,13.2188,13.2702,417300.0
2013-09-03 14:30:00,15.47,15.47,15.39,15.44,410900.0,13.2702,13.2702,13.2016,13.2445,410900.0
2013-09-03 15:00:00,15.44,15.49,15.4,15.4,466600.0,13.2445,13.2874,13.2102,13.2102,466600.0
2013-09-03 15:30:00,15.41,15.48,15.38,15.41,1357200.0,13.2188,13.2788,13.193,13.2188,1357200.0
2013-09-04 09:30:00,15.4,15.62,15.34,15.4,883000.0,13.2102,13.3989,13.1587,13.2102,883000.0
2013-09-04 10:00:00,15.41,15.52,15.41,15.52,647300.0,13.2188,13.3131,13.2188,13.3131,647300.0
2013-09-04 10:30:00,15.52,15.58,15.48,15.55,542700.0,13.3131,13.3646,13.2788,13.3388,542700.0
2013-09-04 11:00:00,15.55,15.6,15.51,15.52,490600.0,13.3388,13.3817,13.3045,13.3131,490600.0
2013-09-04 11:30:00,15.52,15.54,15.46,15.48,515300.0,13.3131,13.3303,13.2616,13.2788,515300.0
2013-09-04 12:00:00,15.49,15.51,15.45,15.45,394600.0,13.2874,13.3045,13.2531,13.2531,394600.0
2013-09-04 12:30:00,15.45,15.46,15.34,15.36,385800.0,13.2531,13.2616,13.1587,13.1759,385800.0
2013-09-04 13:00:00,15.35,15.47,15.35,15.42,339600.0,13.1673,13.2702,13.1673,13.2273,339600.0
2013-09-04 13:30:00,15.42,15.45,15.36,15.38,423900.0,13.2273,13.2531,13.1759,13.193,423900.0
2013-09-04 14:00:00,15.38,15.4,15.33,15.35,425400.0,13.193,13.2102,13.1501,13.1673,425400.0
2013-09-04 14:30:00,15.34,15.38,15.32,15.36,354200.0,13.1587,13.193,13.1415,13.1759,354200.0
2013-09-04 15:00:00,15.37,15.37,15.26,15.27,876900.0,13.1844,13.1844,13.0901,13.0987,876900.0
2013-09-04 15:30:00,15.27,15.36,15.24,15.34,2634400.0,13.0987,13.1759,13.0729,13.1587,2634400.0
2013-09-05 09:30:00,15.39,15.47,15.32,15.38,891700.0,13.2016,13.2702,13.1415,13.193,891700.0
2013-09-05 10:00:00,15.37,15.41,15.31,15.38,748000.0,13.1844,13.2188,13.133,13.193,748000.0
2013-09-05 10:30:00,15.39,15.4,15.31,15.31,539100.0,13.2016,13.2102,13.133,13.133,539100.0
2013-09-05 11:00:00,15.31,15.34,15.19,15.19,422700.0,13.133,13.1587,13.03,13.03,422700.0
2013-09-05 11:30:00,15.19,15.22,15.14,15.2,550100.0,13.03,13.0558,12.9871,13.0386,550100.0
2013-09-05 12:00:00,15.21,15.24,15.19,15.24,398500.0,13.0472,13.0729,13.03,13.0729,398500.0
2013-09-05 12:30:00,15.24,15.25,15.2,15.2,348700.0,13.0729,13.0815,13.0386,13.0386,348700.0
2013-09-05 13:00:00,15.2,15.31,15.19,15.26,421900.0,13.0386,13.133,13.03,13.0901,421900.0
2013-09-05 13:30:00,15.26,15.37,15.26,15.33,338800.0,13.0901,13.1844,13.0901,13.1501,338800.0
2013-09-05 14:00:00,15.32,15.35,15.24,15.25,312900.0,13.1415,13.1673,13.0729,13.0815,312900.0
2013-09-05 14:30:00,15.25,15.32,15.24,15.3,607100.0,13.0815,13.1415,13.0729,13.1244,607100.0
2013-09-05 15:00:00,15.29,15.32,15.21,15.24,442300.0,13.1158,13.1415,13.0472,13.0729,442300.0
2013-09-05 15:30:00,15.24,15.26,15.22,15.22,1147900.0,13.0729,13.0901,13.0558,13.0558,1147900.0
2013-09-06 09:30:00,15.57,15.69,15.35,15.57,1181100.0,13.356,13.4589,13.1673,13.356,1181100.0
2013-09-06 10:00:00,15.56,15.6,15.44,15.49,831400.0,13.3474,13.3817,13.2445,13.2874,831400.0
2013-09-06 10:30:00,15.49,15.56,15.46,15.54,496400.0,13.2874,13.3474,13.2616,13.3303,496400.0
2013-09-06 11:00:00,15.54,15.63,15.51,15.56,651700.0,13.3303,13.4075,13.3045,13.3474,651700.0
2013-09-06 11:30:00,15.56,15.75,15.55,15.73,654800.0,13.3474,13.5104,13.3388,13.4932,654800.0
2013-09-06 12:00:00,15.73,15.83,15.71,15.76,353700.0,13.4932,13.579,13.4761,13.519,353700.0
2013-09-06 12:30:00,15.76,15.82,15.72,15.76,328400.0,13.519,13.5704,13.4847,13.519,328400.0
2013-09-06 13:00:00,15.76,15.82,15.71,15.73,306300.0,13.519,13.5704,13.4761,13.4932,306300.0
2013-09-06 13:30:00,15.73,15.82,15.71,15.79,267300.0,13.4932,13.5704,13.4761,13.5447,267300.0
2013-09-06 14:00:00,15.79,15.8,15.74,15.75,274400.0,13.5447,13.5533,13.5018,13.5104,274400.0
2013-09-06 14:30:00,15.76,15.76,15.59,15.6,429400.0,13.519,13.519,13.3732,13.3817,429400.0
2013-09-06 15:00:00,15.6,15.63,15.52,15.53,475700.0,13.3817,13.4075,13.3131,13.3217,475700.0
2013-09-06 15:30:00,15.54,15.55,15.45,15.48,1545400.0,13.3303,13.3388,13.2531,13.2788,1545400.0
2013-09-09 09:30:00,15.51,16.16,15.51,16.11,1415500.0,13.3045,13.8621,13.3045,13.8192,1415500.0
2013-09-09 10:00:00,16.12,16.42,16.11,16.32,1721700.0,13.8278,14.0851,13.8192,13.9994,1721700.0
2013-09-09 10:30:00,16.33,16.44,16.26,16.28,1245100.0,14.0079,14.1023,13.9479,13.965,1245100.0
2013-09-09 11:00:00,16.29,16.45,16.24,16.45,1462900.0,13.9736,14.1109,13.9307,14.1109,1462900.0
2013-09-09 11:30:00,16.45,16.49,16.43,16.45,923600.0,14.1109,14.1452,14.0937,14.1109,923600.0
2013-09-09 12:00:00,16.46,16.6,16.45,16.59,1202700.0,14.1194,14.2395,14.1109,14.231,1202700.0
2013-09-09 12:30:00,16.6,16.6,16.48,16.55,824900.0,14.2395,14.2395,14.1366,14.1966,824900.0
2013-09-09 13:00:00,16.55,16.56,16.48,16.55,596200.0,14.1966,14.2052,14.1366,14.1966,596200.0
2013-09-09 13:30:00,16.54,16.74,16.54,16.74,1082700.0,14.1881,14.3596,14.1881,14.3596,1082700.0
2013-09-09 14:00:00,16.74,16.74,16.62,16.62,751200.0,14.3596,14.3596,14.2567,14.2567,751200.0
2013-09-09 14:30:00,16.62,16.65,16.57,16.6,826400.0,14.2567,14.2824,14.2138,14.2395,826400.0
2013-09-09 15:00:00,16.6,16.72,16.59,16.7,1009900.0,14.2395,14.3425,14.231,14.3253,1009900.0
2013-09-09 15:30:00,16.71,16.75,16.63,16.64,2449000.0,14.3339,14.3682,14.2653,14.2738,2449000.0
2013-09-10 09:30:00,16.72,16.72,16.35,16.64,1943400.0,14.3425,14.3425,14.0251,14.2738,1943400.0
2013-09-10 10:00:00,16.64,16.71,16.53,16.66,1201600.0,14.2738,14.3339,14.1795,14.291,1201600.0
2013-09-10 10:30:00,16.66,16.68,16.4,16.4,670000.0,14.291,14.3082,14.068,14.068,670000.0
2013-09-10 11:00:00,16.4,16.46,16.3,16.34,591900.0,14.068,14.1194,13.9822,14.0165,591900.0
2013-09-10 11:30:00,16.34,16.39,16.29,16.36,400000.0,14.0165,14.0594,13.9736,14.0337,400000.0
2013-09-10 12:00:00,16.35,16.45,16.35,16.45,281800.0,14.0251,14.1109,14.0251,14.1109,281800.0
2013-09-10 12:30:00,16.45,16.51,16.44,16.46,284200.0,14.1109,14.1623,14.1023,14.1194,284200.0
2013-09-10 13:00:00,16.46,16.47,16.36,16.43,505600.0,14.1194,14.128,14.0337,14.0937,505600.0
2013-09-10 13:30:00,16.42,16.43,16.35,16.38,249800.0,14.0851,14.0937,14.0251,14.0508,249800.0
2013-09-10 14:00:00,16.39,16.42,16.35,16.4,447900.0,14.0594,14.0851,14.0251,14.068,447900.0
2013-09-10 14:30:00,16.39,16.41,16.34,16.35,627400.0,14.0594,14.0766,14.0165,14.0251,627400.0
2013-09-10 15:00:00,16.34,16.38,16.32,16.32,550300.0,14.0165,14.0508,13.9994,13.9994,550300.0
2013-09-10 15:30:00,16.31,16.36,16.29,16.3,1560000.0,13.9908,14.0337,13.9736,13.9822,1560000.0
2013-09-11 09:30:00,16.27,16.44,16.26,16.28,579200.0,13.9565,14.1023,13.9479,13.965,579200.0
2013-09-11 10:00:00,16.29,16.37,16.26,16.35,374800.0,13.9736,14.0422,13.9479,14.0251,374800.0
2013-09-11 10:30:00,16.36,16.45,16.35,16.44,371300.0,14.0337,14.1109,14.0251,14.1023,371300.0
2013-09-11 11:00:00,16.44,16.49,16.37,16.38,408500.0,14.1023,14.1452,14.0422,14.0508,408500.0
2013-09-11 11:30:00,16.39,16.43,16.38,16.41,403500.0,14.0594,14.0937,14.0508,14.0766,403500.0
2013-09-11 12:00:00,16.41,16.42,16.26,16.32,584000.0,14.0766,14.0851,13.9479,13.9994,584000.0
2013-09-11 12:30:00,16.33,16.38,16.3,16.38,225000.0,14.0079,14.0508,13.9822,14.0508,225000.0
2013-09-11 13:00:00,16.38,16.58,16.36,16.57,518700.0,14.0508,14.2224,14.0337,14.2138,518700.0
2013-09-11 13:30:00,16.56,16.75,16.54,16.66,842600.0,14.2052,14.3682,14.1881,14.291,842600.0
2013-09-11 14:00:00,16.66,16.69,16.62,16.64,616000.0,14.291,14.3167,14.2567,14.2738,616000.0
2013-09-11 14:30:00,16.64,16.66,16.59,16.6,448900.0,14.2738,14.291,14.231,14.2395,448900.0
2013-09-11 15:00:00,16.6,16.63,16.55,16.58,511900.0,14.2395,14.2653,14.1966,14.2224,511900.0
2013-09-11 15:30:00,16.59,16.61,16.52,16.59,1221000.0,14.231,14.2481,14.1709,14.231,1221000.0
2013-09-12 09:30:00,16.54,17.13,16.51,17.12,1582300.0,14.1881,14.6942,14.1623,14.6856,1582300.0
2013-09-12 10:00:00,17.13,17.24,16.92,17.01,1247600.0,14.6942,14.7885,14.514,14.5912,1247600.0
2013-09-12 10:30:00,17.02,17.05,16.88,16.96,666400.0,14.5998,14.6255,14.4797,14.5483,666400.0
2013-09-12 11:00:00,16.96,17.0,16.89,16.95,595200.0,14.5483,14.5827,14.4883,14.5398,595200.0
2013-09-12 11:30:00,16.95,16.96,16.84,16.86,512600.0,14.5398,14.5483,14.4454,14.4626,512600.0
2013-09-12 12:00:00,16.87,16.88,16.64,16.65,570900.0,14.4711,14.4797,14.2738,14.2824,570900.0
2013-09-12 12:30:00,16.64,16.8,16.64,16.8,381100.0,14.2738,14.4111,14.2738,14.4111,381100.0
2013-09-12 13:00:00,16.8,16.82,16.73,16.75,380000.0,14.4111,14.4283,14.3511,14.3682,380000.0
2013-09-12 13:30:00,16.75,16.75,16.66,16.67,289700.0,14.3682,14.3682,14.291,14.2996,289700.0
2013-09-12 14:00:00,16.67,16.7,16.65,16.68,345100.0,14.2996,14.3253,14.2824,14.3082,345100.0
2013-09-12 14:30:00,16.67,16.69,16.61,16.63,368600.0,14.2996,14.3167,14.2481,14.2653,368600.0
2013-09-12 15:00:00,16.63,16.63,16.52,16.57,695700.0,14.2653,14.2653,14.1709,14.2138,695700.0
2013-09-12 15:30:00,16.57,16.58,16.48,16.52,1187800.0,14.2138,14.2224,14.1366,14.1709,1187800.0
2013-09-13 09:30:00,16.53,16.68,16.28,16.42,868000.0,14.1795,14.3082,13.965,14.0851,868000.0
2013-09-13 10:00:00,16.42,16.52,16.37,16.45,407900.0,14.0851,14.1709,14.0422,14.1109,407900.0
2013-09-13 10:30:00,16.46,16.46,16.35,16.36,308600.0,14.1194,14.1194,14.0251,14.0337,308600.0
2013-09-13 11:00:00,16.35,16.43,16.33,16.38,261500.0,14.0251,14.0937,14.0079,14.0508,261500.0
2013-09-13 11:30:00,16.38,16.42,16.35,16.39,179800.0,14.0508,14.0851,14.0251,14.0594,179800.0
2013-09-13 12:00:00,16.4,16.43,16.37,16.37,178000.0,14.068,14.0937,14.0422,14.0422,178000.0
2013-09-13 12:30:00,16.37,16.43,16.32,16.4,143700.0,14.0422,14.0937,13.9994,14.068,143700.0
2013-09-13 13:00:00,16.4,16.47,16.38,16.41,236400.0,14.068,14.128,14.0508,14.0766,236400.0
2013-09-13 13:30:00,16.41,16.54,16.41,16.5,316500.0,14.0766,14.1881,14.0766,14.1538,316500.0
2013-09-13 14:00:00,16.51,16.54,16.45,16.46,286100.0,14.1623,14.1881,14.1109,14.1194,286100.0
2013-09-13 14:30:00,16.47,16.54,16.45,16.52,311400.0,14.128,14.1881,14.1109,14.1709,311400.0
2013-09-13 15:00:00,16.52,16.55,16.47,16.51,288000.0,14.1709,14.1966,14.128,14.1623,288000.0
2013-09-13 15:30:00,16.51,16.54,16.5,16.53,589600.0,14.1623,14.1881,14.1538,14.1795,589600.0
2013-09-16 09:30:00,16.98,17.25,16.97,17.24,2416600.0,14.5655,14.7971,14.5569,14.7885,2416600.0
2013-09-16 10:00:00,17.24,17.33,17.09,17.11,1203600.0,14.7885,14.8657,14.6599,14.677,1203600.0
2013-09-16 10:30:00,17.11,17.29,17.11,17.26,1298400.0,14.677,14.8314,14.677,14.8057,1298400.0
2013-09-16 11:00:00,17.26,17.26,17.19,17.25,880800.0,14.8057,14.8057,14.7456,14.7971,880800.0
2013-09-16 11:30:00,17.25,17.3,17.23,17.29,891300.0,14.7971,14.84,14.78,14.8314,891300.0
2013-09-16 12:00:00,17.29,17.35,17.26,17.34,976100.0,14.8314,14.8829,14.8057,14.8743,976100.0
2013-09-16 12:30:00,17.33,17.35,17.24,17.28,657000.0,14.8657,14.8829,14.7885,14.8228,657000.0
2013-09-16 13:00:00,17.28,17.35,17.25,17.33,854300.0,14.8228,14.8829,14.7971,14.8657,854300.0
2013-09-16 13:30:00,17.32,17.35,17.27,17.31,955900.0,14.8572,14.8829,14.8143,14.8486,955900.0
2013-09-16 14:00:00,17.32,17.34,17.28,17.28,1048900.0,14.8572,14.8743,14.8228,14.8228,1048900.0
2013-09-16 14:30:00,17.29,17.29,17.21,17.23,1353500.0,14.8314,14.8314,14.7628,14.78,1353500.0
2013-09-16 15:00:00,17.24,17.26,17.21,17.21,1112900.0,14.7885,14.8057,14.7628,14.7628,1112900.0
2013-09-16 15:30:00,17.21,17.23,17.09,17.15,2798400.0,14.7628,14.78,14.6599,14.7113,2798400.0
2013-09-17 09:30:00,17.13,17.3,17.06,17.07,743800.0,14.6942,14.84,14.6341,14.6427,743800.0
2013-09-17 10:00:00,17.06,17.35,17.06,17.18,656600.0,14.6341,14.8829,14.6341,14.7371,656600.0
2013-09-17 10:30:00,17.19,17.25,17.1,17.17,589700.0,14.7456,14.7971,14.6684,14.7285,589700.0
2013-09-17 11:00:00,17.18,17.18,17.07,17.09,551600.0,14.7371,14.7371,14.6427,14.6599,551600.0
2013-09-17 11:30:00,17.09,17.09,16.92,16.98,473800.0,14.6599,14.6599,14.514,14.5655,473800.0
2013-09-17 12:00:00,16.99,17.07,16.98,16.99,277000.0,14.5741,14.6427,14.5655,14.5741,277000.0
2013-09-17 12:30:00,16.99,17.0,16.9,16.96,251700.0,14.5741,14.5827,14.4969,14.5483,251700.0
2013-09-17 13:00:00,16.97,17.06,16.94,17.06,213200.0,14.5569,14.6341,14.5312,14.6341,213200.0
2013-09-17 13:30:00,17.06,17.11,17.05,17.06,268900.0,14.6341,14.677,14.6255,14.6341,268900.0
2013-09-17 14:00:00,17.07,17.07,16.99,17.03,274200.0,14.6427,14.6427,14.5741,14.6084,274200.0
2013-09-17 14:30:00,17.02,17.07,16.98,16.98,268500.0,14.5998,14.6427,14.5655,14.5655,268500.0
2013-09-17 15:00:00,16.99,17.03,16.96,17.0,322700.0,14.5741,14.6084,14.5483,14.5827,322700.0
2013-09-17 15:30:00,17.0,17.01,16.96,17.01,831200.0,14.5827,14.5912,14.5483,14.5912,831200.0
2013-09-18 09:30:00,17.0,17.09,16.83,16.84,672200.0,14.5827,14.6599,14.4368,14.4454,672200.0
2013-09-18 10:00:00,16.84,16.96,16.75,16.76,990300.0,14.4454,14.5483,14.3682,14.3768,990300.0
2013-09-18 10:30:00,16.76,16.83,16.69,16.71,436000.0,14.3768,14.4368,14.3167,14.3339,436000.0
2013-09-18 11:00:00,16.71,16.73,16.66,16.69,355800.0,14.3339,14.3511,14.291,14.3167,355800.0
2013-09-18 11:30:00,16.7,16.74,16.65,16.72,394300.0,14.3253,14.3596,14.2824,14.3425,394300.0
2013-09-18 12:00:00,16.72,16.86,16.71,16.84,336700.0,14.3425,14.4626,14.3339,14.4454,336700.0
2013-09-18 12:30:00,16.84,16.88,16.81,16.86,215400.0,14.4454,14.4797,14.4197,14.4626,215400.0
2013-09-18 13:00:00,16.86,16.91,16.81,16.9,374900.0,14.4626,14.5055,14.4197,14.4969,374900.0
2013-09-18 13:30:00,16.9,16.9,16.84,16.88,479800.0,14.4969,14.4969,14.4454,14.4797,479800.0
2013-09-18 14:00:00,16.88,17.72,16.88,17.6,2971900.0,14.4797,15.2003,14.4797,15.0973,2971900.0
2013-09-18 14:30:00,17.61,18.02,17.6,18.02,2156900.0,15.1059,15.4576,15.0973,15.4576,2156900.0
2013-09-18 15:00:00,18.02,18.1,17.89,17.9,2104600.0,15.4576,15.5262,15.3461,15.3547,2104600.0
2013-09-18 15:30:00,17.91,17.99,17.87,17.92,3062800.0,15.3633,15.4319,15.3289,15.3718,3062800.0
2013-09-19 09:30:00,18.04,18.37,17.78,17.8,2101400.0,15.4748,15.7578,15.2517,15.2689,2101400.0
2013-09-19 10:00:00,17.79,18.07,17.79,17.91,1696400.0,15.2603,15.5005,15.2603,15.3633,1696400.0
2013-09-19 10:30:00,17.92,18.0,17.82,17.92,992800.0,15.3718,15.4405,15.2861,15.3718,992800.0
2013-09-19 11:00:00,17.91,17.92,17.71,17.72,811500.0,15.3633,15.3718,15.1917,15.2003,811500.0
2013-09-19 11:30:00,17.71,17.79,17.62,17.73,551300.0,15.1917,15.2603,15.1145,15.2089,551300.0
2013-09-19 12:00:00,17.72,17.84,17.71,17.78,458800.0,15.2003,15.3032,15.1917,15.2517,458800.0
2013-09-19 12:30:00,17.77,17.78,17.68,17.72,322400.0,15.2432,15.2517,15.166,15.2003,322400.0
2013-09-19 13:00:00,17.72,17.76,17.64,17.7,528400.0,15.2003,15.2346,15.1317,15.1831,528400.0
2013-09-19 13:30:00,17.7,17.75,17.61,17.66,725100.0,15.1831,15.226,15.1059,15.1488,725100.0
2013-09-19 14:00:00,17.65,17.67,17.6,17.66,389400.0,15.1402,15.1574,15.0973,15.1488,389400.0
2013-09-19 14:30:00,17.67,17.67,17.54,17.55,452800.0,15.1574,15.1574,15.0459,15.0544,452800.0
2013-09-19 15:00:00,17.55,17.64,17.55,17.59,676100.0,15.0544,15.1317,15.0544,15.0888,676100.0
2013-09-19 15:30:00,17.59,17.62,17.57,17.61,1445200.0,15.0888,15.1145,15.0716,15.1059,1445200.0
2013-09-20 09:30:00,17.6,17.62,17.32,17.39,1346000.0,15.1414,15.1586,14.9005,14.9608,1346000.0
2013-09-20 10:00:00,17.39,17.43,17.11,17.19,954100.0,14.9608,14.9952,14.7199,14.7887,954100.0
2013-09-20 10:30:00,17.18,17.24,17.12,17.15,628700.0,14.7801,14.8317,14.7285,14.7543,628700.0
2013-09-20 11:00:00,17.15,17.17,17.06,17.14,517200.0,14.7543,14.7715,14.6769,14.7457,517200.0
2013-09-20 11:30:00,17.14,17.26,17.14,17.15,479500.0,14.7457,14.8489,14.7457,14.7543,479500.0
2013-09-20 12:00:00,17.15,17.19,17.08,17.1,416600.0,14.7543,14.7887,14.6941,14.7113,416600.0
2013-09-20 12:30:00,17.11,17.22,17.08,17.17,399100.0,14.7199,14.8145,14.6941,14.7715,399100.0
2013-09-20 13:00:00,17.18,17.21,17.08,17.14,414700.0,14.7801,14.8059,14.6941,14.7457,414700.0
2013-09-20 13:30:00,17.13,17.15,17.06,17.06,449200.0,14.7371,14.7543,14.6769,14.6769,449200.0
2013-09-20 14:00:00,17.07,17.11,16.97,17.1,577900.0,14.6855,14.7199,14.5994,14.7113,577900.0
2013-09-20 14:30:00,17.1,17.13,17.07,17.11,422600.0,14.7113,14.7371,14.6855,14.7199,422600.0
2013-09-20 15:00:00,17.11,17.2,17.03,17.04,716600.0,14.7199,14.7973,14.6511,14.6597,716600.0
2013-09-20 15:30:00,17.04,17.12,17.01,17.11,2680100.0,14.6597,14.7285,14.6339,14.7199,2680100.0
2013-09-23 09:30:00,17.12,17.13,16.57,16.57,1060000.0,14.7285,14.7371,14.2553,14.2553,1060000.0
2013-09-23 10:00:00,16.57,16.7,16.56,16.61,790700.0,14.2553,14.3672,14.2467,14.2897,790700.0
2013-09-23 10:30:00,16.61,16.77,16.59,16.63,752500.0,14.2897,14.4274,14.2725,14.3069,752500.0
2013-09-23 11:00:00,16.63,16.7,16.54,16.62,601900.0,14.3069,14.3672,14.2295,14.2983,601900.0
2013-09-23 11:30:00,16.63,16.74,16.62,16.7,556300.0,14.3069,14.4016,14.2983,14.3672,556300.0
2013-09-23 12:00:00,16.7,16.76,16.68,16.76,404700.0,14.3672,14.4188,14.3499,14.4188,404700.0
2013-09-23 12:30:00,16.76,16.78,16.69,16.71,341600.0,14.4188,14.436,14.3586,14.3758,341600.0
2013-09-23 13:00:00,16.7,16.76,16.68,16.73,387600.0,14.3672,14.4188,14.3499,14.393,387600.0
2013-09-23 13:30:00,16.73,16.86,16.7,16.82,527400.0,14.393,14.5048,14.3672,14.4704,527400.0
2013-09-23 14:00:00,16.83,16.89,16.76,16.78,980500.0,14.479,14.5306,14.4188,14.436,980500.0
2013-09-23 14:30:00,16.78,16.82,16.73,16.78,518600.0,14.436,14.4704,14.393,14.436,518600.0
2013-09-23 15:00:00,16.78,16.81,16.72,16.76,527700.0,14.436,14.4618,14.3844,14.4188,527700.0
2013-09-23 15:30:00,16.75,16.8,16.73,16.75,1448400.0,14.4102,14.4532,14.393,14.4102,1448400.0
2013-09-24 09:30:00,16.81,17.29,16.66,16.72,1597400.0,14.4618,14.8747,14.3327,14.3844,1597400.0
2013-09-24 10:00:00,16.71,16.82,16.65,16.82,812400.0,14.3758,14.4704,14.3241,14.4704,812400.0
2013-09-24 10:30:00,16.82,17.01,16.78,16.92,811600.0,14.4704,14.6339,14.436,14.5564,811600.0
2013-09-24 11:00:00,16.93,17.28,16.92,17.15,1442400.0,14.565,14.8661,14.5564,14.7543,1442400.0
2013-09-24 11:30:00,17.15,17.29,17.15,17.2,682500.0,14.7543,14.8747,14.7543,14.7973,682500.0
2013-09-24 12:00:00,17.2,17.4,17.16,17.37,589800.0,14.7973,14.9694,14.7629,14.9436,589800.0
2013-09-24 12:30:00,17.37,17.45,17.32,17.38,750200.0,14.9436,15.0124,14.9005,14.9522,750200.0
2013-09-24 13:00:00,17.39,17.42,17.31,17.33,691600.0,14.9608,14.9866,14.8919,14.9091,691600.0
2013-09-24 13:30:00,17.34,17.36,17.25,17.27,508200.0,14.9178,14.935,14.8403,14.8575,508200.0
2013-09-24 14:00:00,17.27,17.29,17.1,17.16,502400.0,14.8575,14.8747,14.7113,14.7629,502400.0
2013-09-24 14:30:00,17.16,17.16,17.03,17.12,847100.0,14.7629,14.7629,14.6511,14.7285,847100.0
2013-09-24 15:00:00,17.11,17.24,17.03,17.16,704900.0,14.7199,14.8317,14.6511,14.7629,704900.0
2013-09-24 15:30:00,17.16,17.17,17.07,17.1,1463800.0,14.7629,14.7715,14.6855,14.7113,1463800.0
2013-09-25 09:30:00,17.37,17.37,16.88,16.96,915800.0,14.9436,14.9436,14.522,14.5908,915800.0
2013-09-25 10:00:00,16.96,17.48,16.96,17.46,1425100.0,14.5908,15.0382,14.5908,15.021,1425100.0
2013-09-25 10:30:00,17.45,17.45,17.26,17.29,424200.0,15.0124,15.0124,14.8489,14.8747,424200.0
2013-09-25 11:00:00,17.29,17.45,17.2,17.4,416800.0,14.8747,15.0124,14.7973,14.9694,416800.0
2013-09-25 11:30:00,17.41,17.5,17.39,17.39,355400.0,14.978,15.0554,14.9608,14.9608,355400.0
2013-09-25 12:00:00,17.39,17.41,17.31,17.36,333300.0,14.9608,14.978,14.8919,14.935,333300.0
2013-09-25 12:30:00,17.36,17.37,17.29,17.32,257900.0,14.935,14.9436,14.8747,14.9005,257900.0
2013-09-25 13:00:00,17.32,17.4,17.31,17.32,231800.0,14.9005,14.9694,14.8919,14.9005,231800.0
2013-09-25 13:30:00,17.32,17.32,17.2,17.25,390000.0,14.9005,14.9005,14.7973,14.8403,390000.0
2013-09-25 14:00:00,17.26,17.27,17.18,17.22,292100.0,14.8489,14.8575,14.7801,14.8145,292100.0
2013-09-25 14:30:00,17.22,17.29,17.2,17.25,359800.0,14.8145,14.8747,14.7973,14.8403,359800.0
2013-09-25 15:00:00,17.25,17.27,17.14,17.18,807000.0,14.8403,14.8575,14.7457,14.7801,807000.0
2013-09-25 15:30:00,17.17,17.22,17.15,17.18,915100.0,14.7715,14.8145,14.7543,14.7801,915100.0
2013-09-26 09:30:00,17.22,17.24,16.96,17.17,890700.0,14.8145,14.8317,14.5908,14.7715,890700.0
2013-09-26 10:00:00,17.15,17.25,17.02,17.02,455700.0,14.7543,14.8403,14.6425,14.6425,455700.0
2013-09-26 10:30:00,17.02,17.03,16.87,16.96,572000.0,14.6425,14.6511,14.5134,14.5908,572000.0
2013-09-26 11:00:00,16.95,17.08,16.9,17.08,505900.0,14.5822,14.6941,14.5392,14.6941,505900.0
2013-09-26 11:30:00,17.08,17.09,17.0,17.09,265000.0,14.6941,14.7027,14.6252,14.7027,265000.0
2013-09-26 12:00:00,17.08,17.09,16.97,17.0,232600.0,14.6941,14.7027,14.5994,14.6252,232600.0
2013-09-26 12:30:00,17.0,17.1,16.98,17.05,220700.0,14.6252,14.7113,14.608,14.6683,220700.0
2013-09-26 13:00:00,17.05,17.1,17.05,17.07,246700.0,14.6683,14.7113,14.6683,14.6855,246700.0
2013-09-26 13:30:00,17.07,17.07,17.0,17.03,185000.0,14.6855,14.6855,14.6252,14.6511,185000.0
2013-09-26 14:00:00,17.02,17.03,16.95,16.97,222000.0,14.6425,14.6511,14.5822,14.5994,222000.0
2013-09-26 14:30:00,16.97,16.98,16.92,16.93,240400.0,14.5994,14.608,14.5564,14.565,240400.0
2013-09-26 15:00:00,16.93,16.97,16.92,16.96,353000.0,14.565,14.5994,14.5564,14.5908,353000.0
2013-09-26 15:30:00,16.95,17.0,16.93,16.97,1538100.0,14.5822,14.6252,14.565,14.5994,1538100.0
2013-09-27 09:30:00,16.85,16.93,16.7,16.79,773000.0,14.4962,14.565,14.3672,14.4446,773000.0
2013-09-27 10:00:00,16.79,16.86,16.7,16.81,746200.0,14.4446,14.5048,14.3672,14.4618,746200.0
2013-09-27 10:30:00,16.81,16.86,16.78,16.82,303600.0,14.4618,14.5048,14.436,14.4704,303600.0
2013-09-27 11:00:00,16.83,16.88,16.8,16.82,287000.0,14.479,14.522,14.4532,14.4704,287000.0
2013-09-27 11:30:00,16.83,16.88,16.78,16.79,230200.0,14.479,14.522,14.436,14.4446,230200.0
2013-09-27 12:00:00,16.8,16.82,16.75,16.76,201100.0,14.4532,14.4704,14.4102,14.4188,201100.0
2013-09-27 12:30:00,16.75,16.79,16.72,16.75,178700.0,14.4102,14.4446,14.3844,14.4102,178700.0
2013-09-27 13:00:00,16.74,16.77,16.69,16.7,360200.0,14.4016,14.4274,14.3586,14.3672,360200.0
2013-09-27 13:30:00,16.7,16.7,16.56,16.58,782500.0,14.3672,14.3672,14.2467,14.2639,782500.0
2013-09-27 14:00:00,16.59,16.6,16.5,16.57,822100.0,14.2725,14.2811,14.1951,14.2553,822100.0
2013-09-27 14:30:00,16.57,16.58,16.47,16.52,1408500.0,14.2553,14.2639,14.1693,14.2123,1408500.0
2013-09-27 15:00:00,16.52,16.54,16.44,16.51,753000.0,14.2123,14.2295,14.1435,14.2037,753000.0
2013-09-27 15:30:00,16.51,16.62,16.5,16.56,2560100.0,14.2037,14.2983,14.1951,14.2467,2560100.0
2013-09-30 09:30:00,16.25,16.51,16.13,16.44,1224900.0,13.98,14.2037,13.8768,14.1435,1224900.0
2013-09-30 10:00:00,16.45,16.48,16.32,16.33,499800.0,14.1521,14.1779,14.0402,14.0488,499800.0
2013-09-30 10:30:00,16.33,16.47,16.29,16.43,408600.0,14.0488,14.1693,14.0144,14.1349,408600.0
2013-09-30 11:00:00,16.43,16.55,16.37,16.54,325600.0,14.1349,14.2381,14.0833,14.2295,325600.0
2013-09-30 11:30:00,16.55,16.56,16.46,16.55,298100.0,14.2381,14.2467,14.1607,14.2381,298100.0
2013-09-30 12:00:00,16.54,16.54,16.44,16.49,258500.0,14.2295,14.2295,14.1435,14.1865,258500.0
2013-09-30 12:30:00,16.49,16.51,16.45,16.48,350200.0,14.1865,14.2037,14.1521,14.1779,350200.0
2013-09-30 13:00:00,16.49,16.66,16.49,16.64,260900.0,14.1865,14.3327,14.1865,14.3155,260900.0
2013-09-30 13:30:00,16.63,16.71,16.58,16.59,473200.0,14.3069,14.3758,14.2639,14.2725,473200.0
2013-09-30 14:00:00,16.59,16.66,16.57,16.62,290900.0,14.2725,14.3327,14.2553,14.2983,290900.0
2013-09-30 14:30:00,16.62,16.68,16.6,16.62,456100.0,14.2983,14.3499,14.2811,14.2983,456100.0
2013-09-30 15:00:00,16.62,16.62,16.49,16.52,469900.0,14.2983,14.2983,14.1865,14.2123,469900.0
2013-09-30 15:30:00,16.51,16.52,16.43,16.5,1532000.0,14.2037,14.2123,14.1349,14.1951,1532000.0
2013-10-01 09:30:00,16.56,16.72,16.48,16.54,685000.0,14.2467,14.3844,14.1779,14.2295,685000.0
2013-10-01 10:00:00,16.54,16.61,16.46,16.57,573100.0,14.2295,14.2897,14.1607,14.2553,573100.0
2013-10-01 10:30:00,16.57,16.65,16.57,16.6,527000.0,14.2553,14.3241,14.2553,14.2811,527000.0
2013-10-01 11:00:00,16.61,16.62,16.56,16.62,209900.0,14.2897,14.2983,14.2467,14.2983,209900.0
2013-10-01 11:30:00,16.62,16.71,16.62,16.67,230500.0,14.2983,14.3758,14.2983,14.3413,230500.0
2013-10-01 12:00:00,16.66,16.69,16.56,16.69,1289800.0,14.3327,14.3586,14.2467,14.3586,1289800.0
2013-10-01 12:30:00,16.68,16.71,16.66,16.7,412400.0,14.3499,14.3758,14.3327,14.3672,412400.0
2013-10-01 13:00:00,16.69,16.72,16.63,16.63,337800.0,14.3586,14.3844,14.3069,14.3069,337800.0
2013-10-01 13:30:00,16.64,16.66,16.62,16.64,264400.0,14.3155,14.3327,14.2983,14.3155,264400.0
2013-10-01 14:00:00,16.64,16.66,16.61,16.61,382700.0,14.3155,14.3327,14.2897,14.2897,382700.0
2013-10-01 14:30:00,16.61,16.65,16.6,16.64,432400.0,14.2897,14.3241,14.2811,14.3155,432400.0
2013-10-01 15:00:00,16.63,16.69,16.59,16.62,436700.0,14.3069,14.3586,14.2725,14.2983,436700.0
2013-10-01 15:30:00,16.62,16.71,16.62,16.66,1239500.0,14.2983,14.3758,14.2983,14.3327,1239500.0
2013-10-02 09:30:00,16.56,16.64,16.45,16.64,682500.0,14.2467,14.3155,14.1521,14.3155,682500.0
2013-10-02 10:00:00,16.63,16.76,16.57,16.72,484000.0,14.3069,14.4188,14.2553,14.3844,484000.0
2013-10-02 10:30:00,16.73,16.88,16.69,16.84,702900.0,14.393,14.522,14.3586,14.4876,702900.0
2013-10-02 11:00:00,16.84,16.96,16.84,16.91,508300.0,14.4876,14.5908,14.4876,14.5478,508300.0
2013-10-02 11:30:00,16.92,16.94,16.8,16.88,398800.0,14.5564,14.5736,14.4532,14.522,398800.0
2013-10-02 12:00:00,16.88,16.92,16.86,16.89,231700.0,14.522,14.5564,14.5048,14.5306,231700.0
2013-10-02 12:30:00,16.89,16.93,16.85,16.91,264200.0,14.5306,14.565,14.4962,14.5478,264200.0
2013-10-02 13:00:00,16.92,17.01,16.92,17.01,416000.0,14.5564,14.6339,14.5564,14.6339,416000.0
2013-10-02 13:30:00,16.99,17.04,16.96,16.97,318600.0,14.6166,14.6597,14.5908,14.5994,318600.0
2013-10-02 14:00:00,16.97,16.97,16.88,16.91,367200.0,14.5994,14.5994,14.522,14.5478,367200.0
2013-10-02 14:30:00,16.91,16.93,16.85,16.87,349400.0,14.5478,14.565,14.4962,14.5134,349400.0
2013-10-02 15:00:00,16.87,16.88,16.84,16.86,389800.0,14.5134,14.522,14.4876,14.5048,389800.0
2013-10-02 15:30:00,16.86,16.93,16.83,16.91,1264100.0,14.5048,14.565,14.479,14.5478,1264100.0
2013-10-03 09:30:00,17.07,17.09,16.83,16.93,690400.0,14.6855,14.7027,14.479,14.565,690400.0
2013-10-03 10:00:00,16.93,17.0,16.8,16.86,588700.0,14.565,14.6252,14.4532,14.5048,588700.0
2013-10-03 10:30:00,16.86,16.86,16.65,16.74,559500.0,14.5048,14.5048,14.3241,14.4016,559500.0
2013-10-03 11:00:00,16.73,16.76,16.58,16.59,406900.0,14.393,14.4188,14.2639,14.2725,406900.0
2013-10-03 11:30:00,16.59,16.65,16.5,16.53,446900.0,14.2725,14.3241,14.1951,14.2209,446900.0
2013-10-03 12:00:00,16.53,16.54,16.42,16.51,309200.0,14.2209,14.2295,14.1263,14.2037,309200.0
2013-10-03 12:30:00,16.51,16.58,16.48,16.52,282900.0,14.2037,14.2639,14.1779,14.2123,282900.0
2013-10-03 13:00:00,16.52,16.54,16.44,16.52,677100.0,14.2123,14.2295,14.1435,14.2123,677100.0
2013-10-03 13:30:00,16.53,16.61,16.52,16.58,275100.0,14.2209,14.2897,14.2123,14.2639,275100.0
2013-10-03 14:00:00,16.57,16.6,16.4,16.49,428000.0,14.2553,14.2811,14.1091,14.1865,428000.0
2013-10-03 14:30:00,16.5,16.55,16.48,16.5,206900.0,14.1951,14.2381,14.1779,14.1951,206900.0
2013-10-03 15:00:00,16.5,16.51,16.44,16.48,305600.0,14.1951,14.2037,14.1435,14.1779,305600.0
2013-10-03 15:30:00,16.48,16.57,16.46,16.51,1196200.0,14.1779,14.2553,14.1607,14.2037,1196200.0
2013-10-04 09:30:00,16.41,16.5,16.28,16.49,756200.0,14.1177,14.1951,14.0058,14.1865,756200.0
2013-10-04 10:00:00,16.5,16.53,16.21,16.23,725000.0,14.1951,14.2209,13.9456,13.9628,725000.0
2013-10-04 10:30:00,16.24,16.26,16.19,16.22,415200.0,13.9714,13.9886,13.9284,13.9542,415200.0
2013-10-04 11:00:00,16.22,16.24,16.1,16.13,462800.0,13.9542,13.9714,13.851,13.8768,462800.0
2013-10-04 11:30:00,16.13,16.16,16.01,16.12,720200.0,13.8768,13.9026,13.7735,13.8682,720200.0
2013-10-04 12:00:00,16.11,16.13,15.98,16.1,694500.0,13.8596,13.8768,13.7477,13.851,694500.0
2013-10-04 12:30:00,16.1,16.24,16.1,16.23,408600.0,13.851,13.9714,13.851,13.9628,408600.0
2013-10-04 13:00:00,16.23,16.28,16.2,16.23,328200.0,13.9628,14.0058,13.937,13.9628,328200.0
2013-10-04 13:30:00,16.23,16.26,16.16,16.17,201200.0,13.9628,13.9886,13.9026,13.9112,201200.0
2013-10-04 14:00:00,16.17,16.22,16.16,16.18,313400.0,13.9112,13.9542,13.9026,13.9198,313400.0
2013-10-04 14:30:00,16.18,16.2,16.11,16.14,377300.0,13.9198,13.937,13.8596,13.8854,377300.0
2013-10-04 15:00:00,16.14,16.18,16.1,16.18,671800.0,13.8854,13.9198,13.851,13.9198,671800.0
2013-10-04 15:30:00,16.17,16.25,16.16,16.2,1198500.0,13.9112,13.98,13.9026,13.937,1198500.0
2013-10-07 09:30:00,16.03,16.15,15.95,16.1,558000.0,13.7907,13.894,13.7219,13.851,558000.0
2013-10-07 10:00:00,16.09,16.1,16.02,16.08,310700.0,13.8424,13.851,13.7821,13.8338,310700.0
2013-10-07 10:30:00,16.08,16.14,16.05,16.08,313700.0,13.8338,13.8854,13.808,13.8338,313700.0
2013-10-07 11:00:00,16.08,16.11,16.05,16.09,245100.0,13.8338,13.8596,13.808,13.8424,245100.0
2013-10-07 11:30:00,16.09,16.22,16.08,16.15,327600.0,13.8424,13.9542,13.8338,13.894,327600.0
2013-10-07 12:00:00,16.15,16.16,16.1,16.11,106200.0,13.894,13.9026,13.851,13.8596,106200.0
2013-10-07 12:30:00,16.1,16.19,16.08,16.18,196600.0,13.851,13.9284,13.8338,13.9198,196600.0
2013-10-07 13:00:00,16.18,16.27,16.17,16.21,257900.0,13.9198,13.9972,13.9112,13.9456,257900.0
2013-10-07 13:30:00,16.22,16.29,16.21,16.29,131000.0,13.9542,14.0144,13.9456,14.0144,131000.0
2013-10-07 14:00:00,16.29,16.34,16.22,16.26,340500.0,14.0144,14.0574,13.9542,13.9886,340500.0
2013-10-07 14:30:00,16.26,16.3,16.22,16.23,328000.0,13.9886,14.023,13.9542,13.9628,328000.0
2013-10-07 15:00:00,16.23,16.25,16.13,16.14,350100.0,13.9628,13.98,13.8768,13.8854,350100.0
2013-10-07 15:30:00,16.14,16.15,15.99,16.03,1157300.0,13.8854,13.894,13.7563,13.7907,1157300.0
2013-10-08 09:30:00,16.0,16.14,15.86,16.14,642100.0,13.7649,13.8854,13.6445,13.8854,642100.0
2013-10-08 10:00:00,16.15,16.22,15.97,15.98,405400.0,13.894,13.9542,13.7391,13.7477,405400.0
2013-10-08 10:30:00,15.97,16.0,15.73,15.82,713100.0,13.7391,13.7649,13.5327,13.6101,713100.0
2013-10-08 11:00:00,15.82,15.85,15.75,15.8,476400.0,13.6101,13.6359,13.5499,13.5929,476400.0
2013-10-08 11:30:00,15.81,15.83,15.74,15.82,363300.0,13.6015,13.6187,13.5413,13.6101,363300.0
2013-10-08 12:00:00,15.82,15.83,15.7,15.7,472000.0,13.6101,13.6187,13.5068,13.5068,472000.0
2013-10-08 12:30:00,15.7,15.73,15.66,15.7,473400.0,13.5068,13.5327,13.4724,13.5068,473400.0
2013-10-08 13:00:00,15.71,15.77,15.68,15.74,293700.0,13.5154,13.5671,13.4896,13.5413,293700.0
2013-10-08 13:30:00,15.74,15.78,15.54,15.55,492200.0,13.5413,13.5757,13.3692,13.3778,492200.0
2013-10-08 14:00:00,15.55,15.62,15.52,15.6,483800.0,13.3778,13.438,13.352,13.4208,483800.0
2013-10-08 14:30:00,15.61,15.62,15.48,15.57,525400.0,13.4294,13.438,13.3176,13.395,525400.0
2013-10-08 15:00:00,15.56,15.67,15.53,15.66,523200.0,13.3864,13.481,13.3606,13.4724,523200.0
2013-10-08 15:30:00,15.66,15.69,15.58,15.58,1831300.0,13.4724,13.4982,13.4036,13.4036,1831300.0
2013-10-09 09:30:00,15.68,15.68,15.28,15.38,1372900.0,13.4896,13.4896,13.1455,13.2315,1372900.0
2013-10-09 10:00:00,15.38,15.49,15.35,15.48,1263800.0,13.2315,13.3262,13.2057,13.3176,1263800.0
2013-10-09 10:30:00,15.48,15.63,15.46,15.51,752500.0,13.3176,13.4466,13.3004,13.3434,752500.0
2013-10-09 11:00:00,15.51,15.55,15.44,15.47,473700.0,13.3434,13.3778,13.2832,13.309,473700.0
2013-10-09 11:30:00,15.47,15.6,15.45,15.59,556000.0,13.309,13.4208,13.2918,13.4122,556000.0
2013-10-09 12:00:00,15.59,15.6,15.46,15.48,502500.0,13.4122,13.4208,13.3004,13.3176,502500.0
2013-10-09 12:30:00,15.48,15.5,15.46,15.49,378300.0,13.3176,13.3348,13.3004,13.3262,378300.0
2013-10-09 13:00:00,15.49,15.76,15.47,15.75,663000.0,13.3262,13.5585,13.309,13.5499,663000.0
2013-10-09 13:30:00,15.75,15.79,15.67,15.75,860000.0,13.5499,13.5843,13.481,13.5499,860000.0
2013-10-09 14:00:00,15.75,15.75,15.62,15.69,676600.0,13.5499,13.5499,13.438,13.4982,676600.0
2013-10-09 14:30:00,15.68,15.74,15.63,15.69,300800.0,13.4896,13.5413,13.4466,13.4982,300800.0
2013-10-09 15:00:00,15.68,15.71,15.64,15.67,656200.0,13.4896,13.5154,13.4552,13.481,656200.0
2013-10-09 15:30:00,15.66,15.72,15.56,15.57,1730000.0,13.4724,13.5241,13.3864,13.395,1730000.0
2013-10-10 09:30:00,15.83,15.94,15.72,15.93,786100.0,13.6187,13.7133,13.5241,13.7047,786100.0
2013-10-10 10:00:00,15.93,15.95,15.77,15.81,530900.0,13.7047,13.7219,13.5671,13.6015,530900.0
2013-10-10 10:30:00,15.82,15.98,15.8,15.86,599600.0,13.6101,13.7477,13.5929,13.6445,599600.0
2013-10-10 11:00:00,15.86,15.95,15.84,15.91,346400.0,13.6445,13.7219,13.6273,13.6875,346400.0
2013-10-10 11:30:00,15.92,16.09,15.9,16.07,531200.0,13.6961,13.8424,13.6789,13.8252,531200.0
2013-10-10 12:00:00,16.06,16.07,15.94,16.0,818800.0,13.8166,13.8252,13.7133,13.7649,818800.0
2013-10-10 12:30:00,16.0,16.03,15.97,15.99,261100.0,13.7649,13.7907,13.7391,13.7563,261100.0
2013-10-10 13:00:00,15.99,15.99,15.84,15.88,309100.0,13.7563,13.7563,13.6273,13.6617,309100.0
2013-10-10 13:30:00,15.88,15.93,15.87,15.9,217900.0,13.6617,13.7047,13.6531,13.6789,217900.0
2013-10-10 14:00:00,15.9,15.92,15.82,15.84,167700.0,13.6789,13.6961,13.6101,13.6273,167700.0
2013-10-10 14:30:00,15.85,15.86,15.79,15.8,472900.0,13.6359,13.6445,13.5843,13.5929,472900.0
2013-10-10 15:00:00,15.81,15.92,15.79,15.83,736300.0,13.6015,13.6961,13.5843,13.6187,736300.0
2013-10-10 15:30:00,15.83,15.87,15.8,15.86,1558600.0,13.6187,13.6531,13.5929,13.6445,1558600.0
2013-10-11 09:30:00,16.13,16.16,15.94,16.13,544700.0,13.8768,13.9026,13.7133,13.8768,544700.0
2013-10-11 10:00:00,16.13,16.14,16.02,16.05,356100.0,13.8768,13.8854,13.7821,13.808,356100.0
2013-10-11 10:30:00,16.05,16.09,15.9,15.94,432500.0,13.808,13.8424,13.6789,13.7133,432500.0
2013-10-11 11:00:00,15.94,15.98,15.93,15.95,193800.0,13.7133,13.7477,13.7047,13.7219,193800.0
2013-10-11 11:30:00,15.95,16.08,15.94,16.07,549500.0,13.7219,13.8338,13.7133,13.8252,549500.0
2013-10-11 12:00:00,16.07,16.19,16.07,16.12,492100.0,13.8252,13.9284,13.8252,13.8682,492100.0
2013-10-11 12:30:00,16.13,16.23,16.13,16.2,486000.0,13.8768,13.9628,13.8768,13.937,486000.0
2013-10-11 13:00:00,16.2,16.25,16.17,16.17,302300.0,13.937,13.98,13.9112,13.9112,302300.0
2013-10-11 13:30:00,16.18,16.19,16.12,16.16,302400.0,13.9198,13.9284,13.8682,13.9026,302400.0
2013-10-11 14:00:00,16.15,16.18,16.13,16.15,290700.0,13.894,13.9198,13.8768,13.894,290700.0
2013-10-11 14:30:00,16.15,16.18,16.12,16.13,232300.0,13.894,13.9198,13.8682,13.8768,232300.0
2013-10-11 15:00:00,16.14,16.16,16.06,16.1,478900.0,13.8854,13.9026,13.8166,13.851,478900.0
2013-10-11 15:30:00,16.1,16.14,16.04,16.12,1201000.0,13.851,13.8854,13.7994,13.8682,1201000.0
2013-10-14 09:30:00,15.99,16.03,15.69,15.74,662100.0,13.7563,13.7907,13.4982,13.5413,662100.0
2013-10-14 10:00:00,15.74,15.76,15.58,15.73,552100.0,13.5413,13.5585,13.4036,13.5327,552100.0
2013-10-14 10:30:00,15.72,15.75,15.63,15.66,360100.0,13.5241,13.5499,13.4466,13.4724,360100.0
2013-10-14 11:00:00,15.66,15.69,15.62,15.64,269900.0,13.4724,13.4982,13.438,13.4552,269900.0
2013-10-14 11:30:00,15.64,15.85,15.61,15.83,450900.0,13.4552,13.6359,13.4294,13.6187,450900.0
2013-10-14 12:00:00,15.83,15.85,15.74,15.75,229300.0,13.6187,13.6359,13.5413,13.5499,229300.0
2013-10-14 12:30:00,15.76,15.82,15.74,15.81,195400.0,13.5585,13.6101,13.5413,13.6015,195400.0
2013-10-14 13:00:00,15.81,15.92,15.81,15.85,226200.0,13.6015,13.6961,13.6015,13.6359,226200.0
2013-10-14 13:30:00,15.85,15.89,15.81,15.83,216600.0,13.6359,13.6703,13.6015,13.6187,216600.0
2013-10-14 14:00:00,15.84,15.89,15.82,15.86,303400.0,13.6273,13.6703,13.6101,13.6445,303400.0
2013-10-14 14:30:00,15.86,15.9,15.83,15.86,383900.0,13.6445,13.6789,13.6187,13.6445,383900.0
2013-10-14 15:00:00,15.85,15.96,15.84,15.93,511700.0,13.6359,13.7305,13.6273,13.7047,511700.0
2013-10-14 15:30:00,15.93,15.99,15.92,15.98,1578500.0,13.7047,13.7563,13.6961,13.7477,1578500.0
2013-10-15 09:30:00,15.91,15.98,15.61,15.76,860600.0,13.6875,13.7477,13.4294,13.5585,860600.0
2013-10-15 10:00:00,15.76,15.8,15.67,15.74,479000.0,13.5585,13.5929,13.481,13.5413,479000.0
2013-10-15 10:30:00,15.73,15.75,15.64,15.71,439000.0,13.5327,13.5499,13.4552,13.5154,439000.0
2013-10-15 11:00:00,15.7,15.74,15.6,15.73,505900.0,13.5068,13.5413,13.4208,13.5327,505900.0
2013-10-15 11:30:00,15.73,15.73,15.6,15.64,312500.0,13.5327,13.5327,13.4208,13.4552,312500.0
2013-10-15 12:00:00,15.63,15.73,15.61,15.71,486400.0,13.4466,13.5327,13.4294,13.5154,486400.0
2013-10-15 12:30:00,15.7,15.75,15.66,15.67,276700.0,13.5068,13.5499,13.4724,13.481,276700.0
2013-10-15 13:00:00,15.67,15.69,15.63,15.63,316900.0,13.481,13.4982,13.4466,13.4466,316900.0
2013-10-15 13:30:00,15.64,15.64,15.6,15.61,309700.0,13.4552,13.4552,13.4208,13.4294,309700.0
2013-10-15 14:00:00,15.61,15.65,15.55,15.57,450000.0,13.4294,13.4638,13.3778,13.395,450000.0
2013-10-15 14:30:00,15.56,15.58,15.49,15.57,919100.0,13.3864,13.4036,13.3262,13.395,919100.0
2013-10-15 15:00:00,15.58,15.63,15.57,15.6,594100.0,13.4036,13.4466,13.395,13.4208,594100.0
2013-10-15 15:30:00,15.6,15.6,15.53,15.53,1539500.0,13.4208,13.4208,13.3606,13.3606,1539500.0
2013-10-16 09:30:00,15.74,15.74,15.51,15.69,1513900.0,13.5413,13.5413,13.3434,13.4982,1513900.0
2013-10-16 10:00:00,15.68,15.76,15.57,15.68,1073900.0,13.4896,13.5585,13.395,13.4896,1073900.0
2013-10-16 10:30:00,15.69,15.72,15.53,15.72,783600.0,13.4982,13.5241,13.3606,13.5241,783600.0
2013-10-16 11:00:00,15.71,15.8,15.7,15.73,635300.0,13.5154,13.5929,13.5068,13.5327,635300.0
2013-10-16 11:30:00,15.73,15.81,15.72,15.81,396400.0,13.5327,13.6015,13.5241,13.6015,396400.0
2013-10-16 12:00:00,15.8,15.96,15.79,15.91,690700.0,13.5929,13.7305,13.5843,13.6875,690700.0
2013-10-16 12:30:00,15.91,15.98,15.86,15.87,480100.0,13.6875,13.7477,13.6445,13.6531,480100.0
2013-10-16 13:00:00,15.86,15.99,15.84,15.99,384500.0,13.6445,13.7563,13.6273,13.7563,384500.0
2013-10-16 13:30:00,15.99,16.15,15.97,16.03,460000.0,13.7563,13.894,13.7391,13.7907,460000.0
2013-10-16 14:00:00,16.04,16.08,16.01,16.06,456100.0,13.7994,13.8338,13.7735,13.8166,456100.0
2013-10-16 14:30:00,16.06,16.11,16.03,16.09,435000.0,13.8166,13.8596,13.7907,13.8424,435000.0
2013-10-16 15:00:00,16.09,16.12,15.99,16.03,556400.0,13.8424,13.8682,13.7563,13.7907,556400.0
2013-10-16 15:30:00,16.02,16.04,15.99,16.02,1326000.0,13.7821,13.7994,13.7563,13.7821,1326000.0
2013-10-17 09:30:00,15.93,16.21,15.87,16.2,1102600.0,13.7047,13.9456,13.6531,13.937,1102600.0
2013-10-17 10:00:00,16.2,16.38,16.19,16.2,1046200.0,13.937,14.0919,13.9284,13.937,1046200.0
2013-10-17 10:30:00,16.2,16.33,16.09,16.33,573800.0,13.937,14.0488,13.8424,14.0488,573800.0
2013-10-17 11:00:00,16.33,16.57,16.31,16.49,1362600.0,14.0488,14.2553,14.0316,14.1865,1362600.0
2013-10-17 11:30:00,16.5,16.58,16.48,16.49,866100.0,14.1951,14.2639,14.1779,14.1865,866100.0
2013-10-17 12:00:00,16.5,16.59,16.43,16.56,761200.0,14.1951,14.2725,14.1349,14.2467,761200.0
2013-10-17 12:30:00,16.56,16.63,16.54,16.62,565100.0,14.2467,14.3069,14.2295,14.2983,565100.0
2013-10-17 13:00:00,16.62,16.65,16.55,16.6,311300.0,14.2983,14.3241,14.2381,14.2811,311300.0
2013-10-17 13:30:00,16.59,16.72,16.53,16.54,711000.0,14.2725,14.3844,14.2209,14.2295,711000.0
2013-10-17 14:00:00,16.54,16.72,16.53,16.67,455300.0,14.2295,14.3844,14.2209,14.3413,455300.0
2013-10-17 14:30:00,16.67,16.72,16.61,16.61,542800.0,14.3413,14.3844,14.2897,14.2897,542800.0
2013-10-17 15:00:00,16.61,16.73,16.57,16.72,1011600.0,14.2897,14.393,14.2553,14.3844,1011600.0
2013-10-17 15:30:00,16.72,16.72,16.6,16.66,2005900.0,14.3844,14.3844,14.2811,14.3327,2005900.0
2013-10-18 09:30:00,16.8,16.95,16.58,16.64,1372000.0,14.4532,14.5822,14.2639,14.3155,1372000.0
2013-10-18 10:00:00,16.65,16.69,16.48,16.48,606500.0,14.3241,14.3586,14.1779,14.1779,606500.0
2013-10-18 10:30:00,16.49,16.59,16.44,16.51,364800.0,14.1865,14.2725,14.1435,14.2037,364800.0
2013-10-18 11:00:00,16.51,16.6,16.5,16.59,364200.0,14.2037,14.2811,14.1951,14.2725,364200.0
2013-10-18 11:30:00,16.6,16.72,16.58,16.6,302000.0,14.2811,14.3844,14.2639,14.2811,302000.0
2013-10-18 12:00:00,16.61,16.64,16.57,16.63,235100.0,14.2897,14.3155,14.2553,14.3069,235100.0
2013-10-18 12:30:00,16.63,16.65,16.55,16.55,203300.0,14.3069,14.3241,14.2381,14.2381,203300.0
2013-10-18 13:00:00,16.56,16.61,16.54,16.57,170700.0,14.2467,14.2897,14.2295,14.2553,170700.0
2013-10-18 13:30:00,16.57,16.62,16.55,16.58,184200.0,14.2553,14.2983,14.2381,14.2639,184200.0
2013-10-18 14:00:00,16.57,16.59,16.54,16.57,216400.0,14.2553,14.2725,14.2295,14.2553,216400.0
2013-10-18 14:30:00,16.56,16.6,16.54,16.54,285700.0,14.2467,14.2811,14.2295,14.2295,285700.0
2013-10-18 15:00:00,16.54,16.58,16.51,16.58,446000.0,14.2295,14.2639,14.2037,14.2639,446000.0
2013-10-18 15:30:00,16.58,16.61,16.55,16.57,1071300.0,14.2639,14.2897,14.2381,14.2553,1071300.0
2013-10-21 09:30:00,16.68,16.89,16.29,16.4,1186700.0,14.3499,14.5306,14.0144,14.1091,1186700.0
2013-10-21 10:00:00,16.4,16.46,16.14,16.21,879300.0,14.1091,14.1607,13.8854,13.9456,879300.0
2013-10-21 10:30:00,16.22,16.28,16.17,16.18,560800.0,13.9542,14.0058,13.9112,13.9198,560800.0
2013-10-21 11:00:00,16.18,16.2,16.03,16.14,533500.0,13.9198,13.937,13.7907,13.8854,533500.0
2013-10-21 11:30:00,16.14,16.2,16.13,16.18,458400.0,13.8854,13.937,13.8768,13.9198,458400.0
2013-10-21 12:00:00,16.18,16.18,16.09,16.12,210800.0,13.9198,13.9198,13.8424,13.8682,210800.0
2013-10-21 12:30:00,16.12,16.17,16.1,16.16,210100.0,13.8682,13.9112,13.851,13.9026,210100.0
2013-10-21 13:00:00,16.16,16.32,16.15,16.28,366600.0,13.9026,14.0402,13.894,14.0058,366600.0
2013-10-21 13:30:00,16.27,16.3,16.24,16.28,200700.0,13.9972,14.023,13.9714,14.0058,200700.0
2013-10-21 14:00:00,16.28,16.33,16.26,16.33,311500.0,14.0058,14.0488,13.9886,14.0488,311500.0
2013-10-21 14:30:00,16.33,16.34,16.28,16.32,329700.0,14.0488,14.0574,14.0058,14.0402,329700.0
2013-10-21 15:00:00,16.32,16.36,16.28,16.29,318900.0,14.0402,14.0746,14.0058,14.0144,318900.0
2013-10-21 15:30:00,16.29,16.38,16.29,16.37,989700.0,14.0144,14.0919,14.0144,14.0833,989700.0
2013-10-22 09:30:00,16.47,16.88,16.45,16.77,1423700.0,14.1693,14.522,14.1521,14.4274,1423700.0
2013-10-22 10:00:00,16.78,16.9,16.7,16.8,751900.0,14.436,14.5392,14.3672,14.4532,751900.0
2013-10-22 10:30:00,16.8,16.8,16.51,16.51,709000.0,14.4532,14.4532,14.2037,14.2037,709000.0
2013-10-22 11:00:00,16.52,16.6,16.43,16.5,1158000.0,14.2123,14.2811,14.1349,14.1951,1158000.0
2013-10-22 11:30:00,16.5,16.54,16.45,16.54,696900.0,14.1951,14.2295,14.1521,14.2295,696900.0
2013-10-22 12:00:00,16.53,16.54,16.46,16.5,477800.0,14.2209,14.2295,14.1607,14.1951,477800.0
2013-10-22 12:30:00,16.5,16.51,16.44,16.47,364100.0,14.1951,14.2037,14.1435,14.1693,364100.0
2013-10-22 13:00:00,16.48,16.52,16.46,16.48,389000.0,14.1779,14.2123,14.1607,14.1779,389000.0
2013-10-22 13:30:00,16.49,16.6,16.48,16.57,495700.0,14.1865,14.2811,14.1779,14.2553,495700.0
2013-10-22 14:00:00,16.57,16.63,16.54,16.56,491200.0,14.2553,14.3069,14.2295,14.2467,491200.0
2013-10-22 14:30:00,16.56,16.58,16.5,16.5,613600.0,14.2467,14.2639,14.1951,14.1951,613600.0
2013-10-22 15:00:00,16.5,16.62,16.5,16.56,639000.0,14.1951,14.2983,14.1951,14.2467,639000.0
2013-10-22 15:30:00,16.56,16.58,16.47,16.53,2051000.0,14.2467,14.2639,14.1693,14.2209,2051000.0
2013-10-23 09:30:00,16.46,17.1,16.38,17.02,1701100.0,14.1607,14.7113,14.0919,14.6425,1701100.0
2013-10-23 10:00:00,17.02,17.13,16.91,16.94,1407500.0,14.6425,14.7371,14.5478,14.5736,1407500.0
2013-10-23 10:30:00,16.94,17.01,16.76,16.84,751600.0,14.5736,14.6339,14.4188,14.4876,751600.0
2013-10-23 11:00:00,16.85,16.89,16.78,16.81,667500.0,14.4962,14.5306,14.436,14.4618,667500.0
2013-10-23 11:30:00,16.81,16.88,16.74,16.74,541300.0,14.4618,14.522,14.4016,14.4016,541300.0
2013-10-23 12:00:00,16.75,16.79,16.68,16.74,497100.0,14.4102,14.4446,14.3499,14.4016,497100.0
2013-10-23 12:30:00,16.73,16.84,16.73,16.84,459300.0,14.393,14.4876,14.393,14.4876,459300.0
2013-10-23 13:00:00,16.83,16.87,16.79,16.8,458900.0,14.479,14.5134,14.4446,14.4532,458900.0
2013-10-23 13:30:00,16.8,16.8,16.66,16.71,515200.0,14.4532,14.4532,14.3327,14.3758,515200.0
2013-10-23 14:00:00,16.7,16.72,16.62,16.63,676900.0,14.3672,14.3844,14.2983,14.3069,676900.0
2013-10-23 14:30:00,16.63,16.76,16.62,16.72,710000.0,14.3069,14.4188,14.2983,14.3844,710000.0
2013-10-23 15:00:00,16.73,16.74,16.66,16.67,634100.0,14.393,14.4016,14.3327,14.3413,634100.0
2013-10-23 15:30:00,16.68,16.71,16.6,16.67,1818300.0,14.3499,14.3758,14.2811,14.3413,1818300.0
2013-10-24 09:30:00,17.26,17.5,17.23,17.42,3743900.0,14.8489,15.0554,14.8231,14.9866,3743900.0
2013-10-24 10:00:00,17.42,17.87,17.42,17.76,2409000.0,14.9866,15.3737,14.9866,15.2791,2409000.0
2013-10-24 10:30:00,17.76,17.9,17.65,17.75,1507800.0,15.2791,15.3995,15.1844,15.2705,1507800.0
2013-10-24 11:00:00,17.75,17.79,17.49,17.77,1334500.0,15.2705,15.3049,15.0468,15.2877,1334500.0
2013-10-24 11:30:00,17.76,17.99,17.74,17.94,971200.0,15.2791,15.477,15.2619,15.4339,971200.0
2013-10-24 12:00:00,17.94,18.0,17.92,17.92,987700.0,15.4339,15.4856,15.4167,15.4167,987700.0
2013-10-24 12:30:00,17.92,18.05,17.78,17.8,1499000.0,15.4167,15.5286,15.2963,15.3135,1499000.0
2013-10-24 13:00:00,17.8,17.87,17.74,17.79,741400.0,15.3135,15.3737,15.2619,15.3049,741400.0
2013-10-24 13:30:00,17.78,17.79,17.64,17.64,430500.0,15.2963,15.3049,15.1758,15.1758,430500.0
2013-10-24 14:00:00,17.65,17.87,17.59,17.86,942400.0,15.1844,15.3737,15.1328,15.3651,942400.0
2013-10-24 14:30:00,17.86,17.94,17.82,17.9,807200.0,15.3651,15.4339,15.3307,15.3995,807200.0
2013-10-24 15:00:00,17.9,17.98,17.87,17.98,1079600.0,15.3995,15.4684,15.3737,15.4684,1079600.0
2013-10-24 15:30:00,17.98,18.05,17.81,17.84,4794400.0,15.4684,15.5286,15.3221,15.3479,4794400.0
2013-10-25 09:30:00,17.9,18.07,17.69,17.9,1420400.0,15.3995,15.5458,15.2189,15.3995,1420400.0
2013-10-25 10:00:00,17.9,17.98,17.76,17.8,788400.0,15.3995,15.4684,15.2791,15.3135,788400.0
2013-10-25 10:30:00,17.8,17.91,17.73,17.76,790100.0,15.3135,15.4081,15.2533,15.2791,790100.0
2013-10-25 11:00:00,17.76,17.8,17.71,17.76,516800.0,15.2791,15.3135,15.2361,15.2791,516800.0
2013-10-25 11:30:00,17.76,17.81,17.73,17.75,542100.0,15.2791,15.3221,15.2533,15.2705,542100.0
2013-10-25 12:00:00,17.75,17.88,17.74,17.85,2220600.0,15.2705,15.3823,15.2619,15.3565,2220600.0
2013-10-25 12:30:00,17.85,17.97,17.84,17.9,506100.0,15.3565,15.4597,15.3479,15.3995,506100.0
2013-10-25 13:00:00,17.9,18.0,17.9,17.96,618700.0,15.3995,15.4856,15.3995,15.4511,618700.0
2013-10-25 13:30:00,17.95,17.97,17.93,17.94,481700.0,15.4425,15.4597,15.4253,15.4339,481700.0
2013-10-25 14:00:00,17.94,17.98,17.88,17.9,554600.0,15.4339,15.4684,15.3823,15.3995,554600.0
2013-10-25 14:30:00,17.9,17.91,17.85,17.85,584900.0,15.3995,15.4081,15.3565,15.3565,584900.0
2013-10-25 15:00:00,17.86,17.96,17.85,17.96,800200.0,15.3651,15.4511,15.3565,15.4511,800200.0
2013-10-25 15:30:00,17.95,18.07,17.93,18.05,2233400.0,15.4425,15.5458,15.4253,15.5286,2233400.0
2013-10-28 09:30:00,18.05,18.25,17.98,18.12,929700.0,15.5286,15.7006,15.4684,15.5888,929700.0
2013-10-28 10:00:00,18.13,18.13,17.81,17.88,1214600.0,15.5974,15.5974,15.3221,15.3823,1214600.0
2013-10-28 10:30:00,17.88,17.98,17.81,17.83,647300.0,15.3823,15.4684,15.3221,15.3393,647300.0
2013-10-28 11:00:00,17.84,17.93,17.81,17.93,457000.0,15.3479,15.4253,15.3221,15.4253,457000.0
2013-10-28 11:30:00,17.92,17.95,17.85,17.86,369200.0,15.4167,15.4425,15.3565,15.3651,369200.0
2013-10-28 12:00:00,17.86,17.97,17.85,17.94,293400.0,15.3651,15.4597,15.3565,15.4339,293400.0
2013-10-28 12:30:00,17.95,17.96,17.86,17.88,423100.0,15.4425,15.4511,15.3651,15.3823,423100.0
2013-10-28 13:00:00,17.88,17.93,17.88,17.93,407900.0,15.3823,15.4253,15.3823,15.4253,407900.0
2013-10-28 13:30:00,17.92,17.96,17.89,17.94,464900.0,15.4167,15.4511,15.3909,15.4339,464900.0
2013-10-28 14:00:00,17.94,18.02,17.94,18.01,628700.0,15.4339,15.5028,15.4339,15.4942,628700.0
2013-10-28 14:30:00,18.02,18.06,17.98,17.99,493700.0,15.5028,15.5372,15.4684,15.477,493700.0
2013-10-28 15:00:00,18.0,18.04,17.98,18.0,718400.0,15.4856,15.52,15.4684,15.4856,718400.0
2013-10-28 15:30:00,18.0,18.02,17.97,18.01,1521300.0,15.4856,15.5028,15.4597,15.4942,1521300.0
2013-10-29 09:30:00,18.07,18.13,17.88,18.03,1224400.0,15.5458,15.5974,15.3823,15.5114,1224400.0
2013-10-29 10:00:00,18.04,18.1,17.94,18.06,776300.0,15.52,15.5716,15.4339,15.5372,776300.0
2013-10-29 10:30:00,18.07,18.2,18.04,18.06,786000.0,15.5458,15.6576,15.52,15.5372,786000.0
2013-10-29 11:00:00,18.06,18.09,18.01,18.06,644900.0,15.5372,15.563,15.4942,15.5372,644900.0
2013-10-29 11:30:00,18.06,18.13,18.03,18.12,314000.0,15.5372,15.5974,15.5114,15.5888,314000.0
2013-10-29 12:00:00,18.12,18.15,18.08,18.14,324600.0,15.5888,15.6146,15.5544,15.606,324600.0
2013-10-29 12:30:00,18.14,18.2,18.12,18.17,262800.0,15.606,15.6576,15.5888,15.6318,262800.0
2013-10-29 13:00:00,18.17,18.18,18.1,18.12,251000.0,15.6318,15.6404,15.5716,15.5888,251000.0
2013-10-29 13:30:00,18.13,18.16,18.1,18.14,351000.0,15.5974,15.6232,15.5716,15.606,351000.0
2013-10-29 14:00:00,18.15,18.2,18.13,18.19,503700.0,15.6146,15.6576,15.5974,15.649,503700.0
2013-10-29 14:30:00,18.19,18.2,18.14,18.16,415500.0,15.649,15.6576,15.606,15.6232,415500.0
2013-10-29 15:00:00,18.17,18.2,18.14,18.18,470900.0,15.6318,15.6576,15.606,15.6404,470900.0
2013-10-29 15:30:00,18.18,18.21,18.16,18.2,1172400.0,15.6404,15.6662,15.6232,15.6576,1172400.0
2013-10-30 09:30:00,18.24,18.24,17.99,18.05,938500.0,15.692,15.692,15.477,15.5286,938500.0
2013-10-30 10:00:00,18.04,18.05,17.97,18.0,881800.0,15.52,15.5286,15.4597,15.4856,881800.0
2013-10-30 10:30:00,17.99,18.17,17.99,18.14,622200.0,15.477,15.6318,15.477,15.606,622200.0
2013-10-30 11:00:00,18.14,18.2,18.06,18.07,271300.0,15.606,15.6576,15.5372,15.5458,271300.0
2013-10-30 11:30:00,18.07,18.08,17.99,18.03,467600.0,15.5458,15.5544,15.477,15.5114,467600.0
2013-10-30 12:00:00,18.02,18.12,18.01,18.11,266800.0,15.5028,15.5888,15.4942,15.5802,266800.0
2013-10-30 12:30:00,18.12,18.21,18.12,18.19,303800.0,15.5888,15.6662,15.5888,15.649,303800.0
2013-10-30 13:00:00,18.2,18.24,18.09,18.11,277100.0,15.6576,15.692,15.563,15.5802,277100.0
2013-10-30 13:30:00,18.09,18.1,18.03,18.06,209800.0,15.563,15.5716,15.5114,15.5372,209800.0
2013-10-30 14:00:00,18.07,18.14,17.79,17.88,1128300.0,15.5458,15.606,15.3049,15.3823,1128300.0
2013-10-30 14:30:00,17.88,17.99,17.86,17.98,777900.0,15.3823,15.477,15.3651,15.4684,777900.0
2013-10-30 15:00:00,17.98,18.06,17.95,18.04,870100.0,15.4684,15.5372,15.4425,15.52,870100.0
2013-10-30 15:30:00,18.04,18.06,17.97,18.01,1396400.0,15.52,15.5372,15.4597,15.4942,1396400.0
2013-10-31 09:30:00,17.94,17.95,17.63,17.65,1038100.0,15.4339,15.4425,15.1672,15.1844,1038100.0
2013-10-31 10:00:00,17.65,17.72,17.59,17.65,1179700.0,15.1844,15.2447,15.1328,15.1844,1179700.0
2013-10-31 10:30:00,17.65,17.85,17.65,17.8,882900.0,15.1844,15.3565,15.1844,15.3135,882900.0
2013-10-31 11:00:00,17.81,17.91,17.8,17.88,544400.0,15.3221,15.4081,15.3135,15.3823,544400.0
2013-10-31 11:30:00,17.87,17.89,17.82,17.84,551400.0,15.3737,15.3909,15.3307,15.3479,551400.0
2013-10-31 12:00:00,17.84,17.84,17.74,17.78,353800.0,15.3479,15.3479,15.2619,15.2963,353800.0
2013-10-31 12:30:00,17.77,17.85,17.77,17.78,468900.0,15.2877,15.3565,15.2877,15.2963,468900.0
2013-10-31 13:00:00,17.79,17.83,17.77,17.81,671900.0,15.3049,15.3393,15.2877,15.3221,671900.0
2013-10-31 13:30:00,17.8,17.8,17.67,17.67,390700.0,15.3135,15.3135,15.2017,15.2017,390700.0
2013-10-31 14:00:00,17.67,17.8,17.66,17.77,403600.0,15.2017,15.3135,15.1931,15.2877,403600.0
2013-10-31 14:30:00,17.78,17.8,17.73,17.75,499300.0,15.2963,15.3135,15.2533,15.2705,499300.0
2013-10-31 15:00:00,17.74,17.76,17.66,17.68,938500.0,15.2619,15.2791,15.1931,15.2103,938500.0
2013-10-31 15:30:00,17.68,17.7,17.6,17.65,2181900.0,15.2103,15.2275,15.1414,15.1844,2181900.0
2013-11-01 09:30:00,17.66,17.82,17.6,17.69,874200.0,15.1931,15.3307,15.1414,15.2189,874200.0
2013-11-01 10:00:00,17.69,17.73,17.44,17.52,1463700.0,15.2189,15.2533,15.0038,15.0726,1463700.0
2013-11-01 10:30:00,17.51,17.56,17.47,17.52,829400.0,15.064,15.107,15.0296,15.0726,829400.0
2013-11-01 11:00:00,17.52,17.54,17.42,17.52,917600.0,15.0726,15.0898,14.9866,15.0726,917600.0
2013-11-01 11:30:00,17.53,17.53,17.37,17.37,737200.0,15.0812,15.0812,14.9436,14.9436,737200.0
2013-11-01 12:00:00,17.37,17.4,17.28,17.29,643800.0,14.9436,14.9694,14.8661,14.8747,643800.0
2013-11-01 12:30:00,17.3,17.4,17.29,17.35,434600.0,14.8833,14.9694,14.8747,14.9264,434600.0
2013-11-01 13:00:00,17.36,17.41,17.26,17.37,919000.0,14.935,14.978,14.8489,14.9436,919000.0
2013-11-01 13:30:00,17.37,17.49,17.35,17.43,847200.0,14.9436,15.0468,14.9264,14.9952,847200.0
2013-11-01 14:00:00,17.41,17.48,17.41,17.45,479500.0,14.978,15.0382,14.978,15.0124,479500.0
2013-11-01 14:30:00,17.44,17.49,17.43,17.45,654600.0,15.0038,15.0468,14.9952,15.0124,654600.0
2013-11-01 15:00:00,17.46,17.52,17.44,17.52,401700.0,15.021,15.0726,15.0038,15.0726,401700.0
2013-11-01 15:30:00,17.51,17.57,17.49,17.54,1554900.0,15.064,15.1156,15.0468,15.0898,1554900.0
2013-11-04 09:30:00,17.65,18.01,17.63,17.93,846300.0,15.1844,15.4942,15.1672,15.4253,846300.0
2013-11-04 10:00:00,17.95,17.99,17.87,17.91,499500.0,15.4425,15.477,15.3737,15.4081,499500.0
2013-11-04 10:30:00,17.9,17.94,17.84,17.88,1372200.0,15.3995,15.4339,15.3479,15.3823,1372200.0
2013-11-04 11:00:00,17.88,18.03,17.86,17.96,429900.0,15.3823,15.5114,15.3651,15.4511,429900.0
2013-11-04 11:30:00,17.95,18.13,17.94,18.01,471600.0,15.4425,15.5974,15.4339,15.4942,471600.0
2013-11-04 12:00:00,18.01,18.03,17.96,18.0,468300.0,15.4942,15.5114,15.4511,15.4856,468300.0
2013-11-04 12:30:00,17.99,18.0,17.92,17.93,929700.0,15.477,15.4856,15.4167,15.4253,929700.0
2013-11-04 13:00:00,17.93,18.01,17.85,18.0,817800.0,15.4253,15.4942,15.3565,15.4856,817800.0
2013-11-04 13:30:00,18.0,18.04,17.89,17.89,330700.0,15.4856,15.52,15.3909,15.3909,330700.0
2013-11-04 14:00:00,17.89,17.91,17.82,17.84,410700.0,15.3909,15.4081,15.3307,15.3479,410700.0
2013-11-04 14:30:00,17.84,17.89,17.78,17.89,528000.0,15.3479,15.3909,15.2963,15.3909,528000.0
2013-11-04 15:00:00,17.89,17.9,17.8,17.8,388600.0,15.3909,15.3995,15.3135,15.3135,388600.0
2013-11-04 15:30:00,17.81,17.88,17.8,17.83,1323500.0,15.3221,15.3823,15.3135,15.3393,1323500.0
2013-11-05 09:30:00,17.73,17.91,17.64,17.71,993100.0,15.2533,15.4081,15.1758,15.2361,993100.0
2013-11-05 10:00:00,17.7,17.7,17.47,17.54,855000.0,15.2275,15.2275,15.0296,15.0898,855000.0
2013-11-05 10:30:00,17.55,17.58,17.35,17.35,1016100.0,15.0984,15.1242,14.9264,14.9264,1016100.0
2013-11-05 11:00:00,17.35,17.37,17.2,17.23,948900.0,14.9264,14.9436,14.7973,14.8231,948900.0
2013-11-05 11:30:00,17.24,17.26,17.14,17.21,1078000.0,14.8317,14.8489,14.7457,14.8059,1078000.0
2013-11-05 12:00:00,17.21,17.46,17.21,17.39,652400.0,14.8059,15.021,14.8059,14.9608,652400.0
2013-11-05 12:30:00,17.39,17.42,17.32,17.38,428400.0,14.9608,14.9866,14.9005,14.9522,428400.0
2013-11-05 13:00:00,17.37,17.48,17.32,17.42,986500.0,14.9436,15.0382,14.9005,14.9866,986500.0
2013-11-05 13:30:00,17.43,17.49,17.35,17.37,538500.0,14.9952,15.0468,14.9264,14.9436,538500.0
2013-11-05 14:00:00,17.38,17.52,17.38,17.48,503600.0,14.9522,15.0726,14.9522,15.0382,503600.0
2013-11-05 14:30:00,17.48,17.57,17.43,17.44,780000.0,15.0382,15.1156,14.9952,15.0038,780000.0
2013-11-05 15:00:00,17.43,17.5,17.38,17.48,977400.0,14.9952,15.0554,14.9522,15.0382,977400.0
2013-11-05 15:30:00,17.48,17.6,17.47,17.52,1700100.0,15.0382,15.1414,15.0296,15.0726,1700100.0
2013-11-06 09:30:00,17.62,17.72,17.4,17.56,1089800.0,15.1586,15.2447,14.9694,15.107,1089800.0
2013-11-06 10:00:00,17.56,17.78,17.56,17.75,1422200.0,15.107,15.2963,15.107,15.2705,1422200.0
2013-11-06 10:30:00,17.75,17.88,17.73,17.77,1405300.0,15.2705,15.3823,15.2533,15.2877,1405300.0
2013-11-06 11:00:00,17.76,17.76,17.59,17.61,1281700.0,15.2791,15.2791,15.1328,15.15,1281700.0
2013-11-06 11:30:00,17.61,17.62,17.52,17.54,681400.0,15.15,15.1586,15.0726,15.0898,681400.0
2013-11-06 12:00:00,17.54,17.63,17.53,17.62,442900.0,15.0898,15.1672,15.0812,15.1586,442900.0
2013-11-06 12:30:00,17.62,17.81,17.62,17.67,528900.0,15.1586,15.3221,15.1586,15.2017,528900.0
2013-11-06 13:00:00,17.66,17.77,17.64,17.75,431100.0,15.1931,15.2877,15.1758,15.2705,431100.0
2013-11-06 13:30:00,17.74,17.86,17.74,17.85,634000.0,15.2619,15.3651,15.2619,15.3565,634000.0
2013-11-06 14:00:00,17.85,17.88,17.82,17.87,615000.0,15.3565,15.3823,15.3307,15.3737,615000.0
2013-11-06 14:30:00,17.86,17.93,17.76,17.76,651000.0,15.3651,15.4253,15.2791,15.2791,651000.0
2013-11-06 15:00:00,17.77,17.77,17.69,17.75,450600.0,15.2877,15.2877,15.2189,15.2705,450600.0
2013-11-06 15:30:00,17.75,17.78,17.7,17.77,1254200.0,15.2705,15.2963,15.2275,15.2877,1254200.0
2013-11-07 09:30:00,17.98,18.32,17.95,18.15,1227800.0,15.4684,15.7609,15.4425,15.6146,1227800.0
2013-11-07 10:00:00,18.15,18.24,17.9,17.92,827600.0,15.6146,15.692,15.3995,15.4167,827600.0
2013-11-07 10:30:00,17.92,17.96,17.81,17.84,567800.0,15.4167,15.4511,15.3221,15.3479,567800.0
2013-11-07 11:00:00,17.84,17.85,17.7,17.78,487000.0,15.3479,15.3565,15.2275,15.2963,487000.0
2013-11-07 11:30:00,17.79,17.87,17.76,17.77,288800.0,15.3049,15.3737,15.2791,15.2877,288800.0
2013-11-07 12:00:00,17.76,17.84,17.75,17.8,205300.0,15.2791,15.3479,15.2705,15.3135,205300.0
2013-11-07 12:30:00,17.8,17.81,17.62,17.63,275100.0,15.3135,15.3221,15.1586,15.1672,275100.0
2013-11-07 13:00:00,17.64,17.65,17.55,17.57,307300.0,15.1758,15.1844,15.0984,15.1156,307300.0
2013-11-07 13:30:00,17.58,17.6,17.52,17.6,241300.0,15.1242,15.1414,15.0726,15.1414,241300.0
2013-11-07 14:00:00,17.59,17.62,17.52,17.57,423400.0,15.1328,15.1586,15.0726,15.1156,423400.0
2013-11-07 14:30:00,17.57,17.66,17.54,17.65,483200.0,15.1156,15.1931,15.0898,15.1844,483200.0
2013-11-07 15:00:00,17.65,17.65,17.52,17.52,618300.0,15.1844,15.1844,15.0726,15.0726,618300.0
2013-11-07 15:30:00,17.53,17.54,17.47,17.52,1497700.0,15.0812,15.0898,15.0296,15.0726,1497700.0
2013-11-08 09:30:00,17.36,17.36,16.71,16.77,1800400.0,14.935,14.935,14.3758,14.4274,1800400.0
2013-11-08 10:00:00,16.76,16.95,16.61,16.88,1902400.0,14.4188,14.5822,14.2897,14.522,1902400.0
2013-11-08 10:30:00,16.88,16.98,16.56,16.56,1872200.0,14.522,14.608,14.2467,14.2467,1872200.0
2013-11-08 11:00:00,16.57,16.75,16.48,16.73,2002300.0,14.2553,14.4102,14.1779,14.393,2002300.0
2013-11-08 11:30:00,16.72,16.74,16.58,16.71,817600.0,14.3844,14.4016,14.2639,14.3758,817600.0
2013-11-08 12:00:00,16.72,16.83,16.72,16.8,1004400.0,14.3844,14.479,14.3844,14.4532,1004400.0
2013-11-08 12:30:00,16.8,16.82,16.68,16.68,647800.0,14.4532,14.4704,14.3499,14.3499,647800.0
2013-11-08 13:00:00,16.68,16.82,16.68,16.8,1098200.0,14.3499,14.4704,14.3499,14.4532,1098200.0
2013-11-08 13:30:00,16.79,16.83,16.75,16.81,861000.0,14.4446,14.479,14.4102,14.4618,861000.0
2013-11-08 14:00:00,16.82,16.94,16.82,16.9,939900.0,14.4704,14.5736,14.4704,14.5392,939900.0
2013-11-08 14:30:00,16.9,16.95,16.82,16.85,799900.0,14.5392,14.5822,14.4704,14.4962,799900.0
2013-11-08 15:00:00,16.86,16.86,16.76,16.78,836700.0,14.5048,14.5048,14.4188,14.436,836700.0
2013-11-08 15:30:00,16.78,16.88,16.76,16.84,3047500.0,14.436,14.522,14.4188,14.4876,3047500.0
2013-11-11 09:30:00,16.91,16.91,16.5,16.61,824500.0,14.5478,14.5478,14.1951,14.2897,824500.0
2013-11-11 10:00:00,16.61,16.82,16.6,16.75,758900.0,14.2897,14.4704,14.2811,14.4102,758900.0
2013-11-11 10:30:00,16.74,16.78,16.69,16.7,649600.0,14.4016,14.436,14.3586,14.3672,649600.0
2013-11-11 11:00:00,16.71,16.71,16.6,16.64,327000.0,14.3758,14.3758,14.2811,14.3155,327000.0
2013-11-11 11:30:00,16.63,16.66,16.61,16.62,257600.0,14.3069,14.3327,14.2897,14.2983,257600.0
2013-11-11 12:00:00,16.61,16.62,16.55,16.59,257200.0,14.2897,14.2983,14.2381,14.2725,257200.0
2013-11-11 12:30:00,16.59,16.64,16.56,16.61,232200.0,14.2725,14.3155,14.2467,14.2897,232200.0
2013-11-11 13:00:00,16.61,16.65,16.58,16.58,180300.0,14.2897,14.3241,14.2639,14.2639,180300.0
2013-11-11 13:30:00,16.58,16.63,16.57,16.58,231300.0,14.2639,14.3069,14.2553,14.2639,231300.0
2013-11-11 14:00:00,16.58,16.68,16.56,16.64,587600.0,14.2639,14.3499,14.2467,14.3155,587600.0
2013-11-11 14:30:00,16.65,16.77,16.61,16.74,425000.0,14.3241,14.4274,14.2897,14.4016,425000.0
2013-11-11 15:00:00,16.73,16.77,16.71,16.75,532700.0,14.393,14.4274,14.3758,14.4102,532700.0
2013-11-11 15:30:00,16.76,16.77,16.69,16.7,1121400.0,14.4188,14.4274,14.3586,14.3672,1121400.0
2013-11-12 09:30:00,16.69,16.84,16.67,16.71,1238100.0,14.3586,14.4876,14.3413,14.3758,1238100.0
2013-11-12 10:00:00,16.71,16.8,16.61,16.64,936100.0,14.3758,14.4532,14.2897,14.3155,936100.0
2013-11-12 10:30:00,16.64,16.7,16.55,16.58,570600.0,14.3155,14.3672,14.2381,14.2639,570600.0
2013-11-12 11:00:00,16.58,16.64,16.55,16.57,553300.0,14.2639,14.3155,14.2381,14.2553,553300.0
2013-11-12 11:30:00,16.56,16.64,16.52,16.62,684800.0,14.2467,14.3155,14.2123,14.2983,684800.0
2013-11-12 12:00:00,16.62,16.64,16.51,16.51,369300.0,14.2983,14.3155,14.2037,14.2037,369300.0
2013-11-12 12:30:00,16.51,16.59,16.5,16.59,811600.0,14.2037,14.2725,14.1951,14.2725,811600.0
2013-11-12 13:00:00,16.59,16.79,16.58,16.69,904300.0,14.2725,14.4446,14.2639,14.3586,904300.0
2013-11-12 13:30:00,16.69,16.99,16.68,16.94,979600.0,14.3586,14.6166,14.3499,14.5736,979600.0
2013-11-12 14:00:00,16.93,16.97,16.7,16.7,595900.0,14.565,14.5994,14.3672,14.3672,595900.0
2013-11-12 14:30:00,16.7,16.76,16.66,16.74,597300.0,14.3672,14.4188,14.3327,14.4016,597300.0
2013-11-12 15:00:00,16.74,16.89,16.73,16.75,1051700.0,14.4016,14.5306,14.393,14.4102,1051700.0
2013-11-12 15:30:00,16.75,16.79,16.73,16.75,1611500.0,14.4102,14.4446,14.393,14.4102,1611500.0
2013-11-13 09:30:00,16.69,17.03,16.64,16.84,723600.0,14.3586,14.6511,14.3155,14.4876,723600.0
2013-11-13 10:00:00,16.83,16.9,16.75,16.9,427100.0,14.479,14.5392,14.4102,14.5392,427100.0
2013-11-13 10:30:00,16.9,16.96,16.86,16.92,488200.0,14.5392,14.5908,14.5048,14.5564,488200.0
2013-11-13 11:00:00,16.92,16.93,16.84,16.85,459100.0,14.5564,14.565,14.4876,14.4962,459100.0
2013-11-13 11:30:00,16.85,16.9,16.82,16.9,351000.0,14.4962,14.5392,14.4704,14.5392,351000.0
2013-11-13 12:00:00,16.89,17.02,16.88,17.02,348500.0,14.5306,14.6425,14.522,14.6425,348500.0
2013-11-13 12:30:00,17.02,17.2,17.0,17.15,694000.0,14.6425,14.7973,14.6252,14.7543,694000.0
2013-11-13 13:00:00,17.16,17.16,17.01,17.07,262600.0,14.7629,14.7629,14.6339,14.6855,262600.0
2013-11-13 13:30:00,17.07,17.12,17.05,17.06,319300.0,14.6855,14.7285,14.6683,14.6769,319300.0
2013-11-13 14:00:00,17.06,17.07,16.96,17.01,407000.0,14.6769,14.6855,14.5908,14.6339,407000.0
2013-11-13 14:30:00,17.01,17.02,16.94,16.96,340400.0,14.6339,14.6425,14.5736,14.5908,340400.0
2013-11-13 15:00:00,16.97,16.98,16.94,16.96,428400.0,14.5994,14.608,14.5736,14.5908,428400.0
2013-11-13 15:30:00,16.96,17.07,16.95,17.04,1454400.0,14.5908,14.6855,14.5822,14.6597,1454400.0
2013-11-14 09:30:00,17.1,17.3,17.07,17.14,670100.0,14.7113,14.8833,14.6855,14.7457,670100.0
2013-11-14 10:00:00,17.13,17.4,17.05,17.32,831300.0,14.7371,14.9694,14.6683,14.9005,831300.0
2013-11-14 10:30:00,17.31,17.51,17.31,17.48,652200.0,14.8919,15.064,14.8919,15.0382,652200.0
2013-11-14 11:00:00,17.47,17.65,17.39,17.59,808600.0,15.0296,15.1844,14.9608,15.1328,808600.0
2013-11-14 11:30:00,17.6,17.72,17.58,17.67,928600.0,15.1414,15.2447,15.1242,15.2017,928600.0
2013-11-14 12:00:00,17.66,17.8,17.65,17.76,489300.0,15.1931,15.3135,15.1844,15.2791,489300.0
2013-11-14 12:30:00,17.77,18.0,17.76,17.77,1170500.0,15.2877,15.4856,15.2791,15.2877,1170500.0
2013-11-14 13:00:00,17.77,17.86,17.71,17.84,650400.0,15.2877,15.3651,15.2361,15.3479,650400.0
2013-11-14 13:30:00,17.84,17.84,17.73,17.76,426400.0,15.3479,15.3479,15.2533,15.2791,426400.0
2013-11-14 14:00:00,17.75,17.88,17.74,17.88,671500.0,15.2705,15.3823,15.2619,15.3823,671500.0
2013-11-14 14:30:00,17.88,17.89,17.81,17.82,587300.0,15.3823,15.3909,15.3221,15.3307,587300.0
2013-11-14 15:00:00,17.81,17.88,17.77,17.85,836800.0,15.3221,15.3823,15.2877,15.3565,836800.0
2013-11-14 15:30:00,17.86,17.91,17.79,17.86,2605100.0,15.3651,15.4081,15.3049,15.3651,2605100.0
2013-11-15 09:30:00,17.97,18.18,17.95,18.02,1528900.0,15.4597,15.6404,15.4425,15.5028,1528900.0
2013-11-15 10:00:00,18.01,18.13,17.96,18.11,850700.0,15.4942,15.5974,15.4511,15.5802,850700.0
2013-11-15 10:30:00,18.11,18.13,18.04,18.09,635700.0,15.5802,15.5974,15.52,15.563,635700.0
2013-11-15 11:00:00,18.08,18.17,18.05,18.09,534000.0,15.5544,15.6318,15.5286,15.563,534000.0
2013-11-15 11:30:00,18.09,18.11,17.96,17.98,1363500.0,15.563,15.5802,15.4511,15.4684,1363500.0
2013-11-15 12:00:00,17.98,18.07,17.98,18.03,521500.0,15.4684,15.5458,15.4684,15.5114,521500.0
2013-11-15 12:30:00,18.03,18.11,18.03,18.09,455600.0,15.5114,15.5802,15.5114,15.563,455600.0
2013-11-15 13:00:00,18.09,18.14,18.07,18.13,512800.0,15.563,15.606,15.5458,15.5974,512800.0
2013-11-15 13:30:00,18.12,18.2,18.1,18.16,716900.0,15.5888,15.6576,15.5716,15.6232,716900.0
2013-11-15 14:00:00,18.15,18.19,18.11,18.11,393600.0,15.6146,15.649,15.5802,15.5802,393600.0
2013-11-15 14:30:00,18.12,18.17,18.11,18.15,515700.0,15.5888,15.6318,15.5802,15.6146,515700.0
2013-11-15 15:00:00,18.14,18.18,18.14,18.15,610400.0,15.606,15.6404,15.606,15.6146,610400.0
2013-11-15 15:30:00,18.16,18.18,18.06,18.11,2530500.0,15.6232,15.6404,15.5372,15.5802,2530500.0
2013-11-18 09:30:00,18.09,18.28,18.07,18.2,1113000.0,15.563,15.7264,15.5458,15.6576,1113000.0
2013-11-18 10:00:00,18.2,18.43,18.18,18.39,826900.0,15.6576,15.8555,15.6404,15.8211,826900.0
2013-11-18 10:30:00,18.4,18.48,18.35,18.47,602400.0,15.8297,15.8985,15.7867,15.8899,602400.0
2013-11-18 11:00:00,18.47,18.63,18.45,18.63,1282700.0,15.8899,16.0276,15.8727,16.0276,1282700.0
2013-11-18 11:30:00,18.62,18.63,18.45,18.52,735900.0,16.0189,16.0276,15.8727,15.9329,735900.0
2013-11-18 12:00:00,18.52,18.53,18.45,18.46,466800.0,15.9329,15.9415,15.8727,15.8813,466800.0
2013-11-18 12:30:00,18.46,18.51,18.41,18.5,492700.0,15.8813,15.9243,15.8383,15.9157,492700.0
2013-11-18 13:00:00,18.5,18.55,18.49,18.53,272400.0,15.9157,15.9587,15.9071,15.9415,272400.0
2013-11-18 13:30:00,18.53,18.53,18.42,18.43,280100.0,15.9415,15.9415,15.8469,15.8555,280100.0
2013-11-18 14:00:00,18.43,18.45,18.41,18.43,346400.0,15.8555,15.8727,15.8383,15.8555,346400.0
2013-11-18 14:30:00,18.43,18.45,18.36,18.37,616000.0,15.8555,15.8727,15.7953,15.8039,616000.0
2013-11-18 15:00:00,18.37,18.38,18.18,18.23,1134100.0,15.8039,15.8125,15.6404,15.6834,1134100.0
2013-11-18 15:30:00,18.23,18.29,18.17,18.27,1649300.0,15.6834,15.735,15.6318,15.7178,1649300.0
2013-11-19 09:30:00,18.23,18.29,18.07,18.26,1023100.0,15.6834,15.735,15.5458,15.7092,1023100.0
2013-11-19 10:00:00,18.26,18.35,18.25,18.28,543600.0,15.7092,15.7867,15.7006,15.7264,543600.0
2013-11-19 10:30:00,18.28,18.43,18.25,18.43,469100.0,15.7264,15.8555,15.7006,15.8555,469100.0
2013-11-19 11:00:00,18.42,18.44,18.3,18.32,298800.0,15.8469,15.8641,15.7436,15.7609,298800.0
2013-11-19 11:30:00,18.32,18.34,18.25,18.31,305600.0,15.7609,15.7781,15.7006,15.7523,305600.0
2013-11-19 12:00:00,18.3,18.35,18.27,18.3,487100.0,15.7436,15.7867,15.7178,15.7436,487100.0
2013-11-19 12:30:00,18.3,18.31,18.25,18.26,185600.0,15.7436,15.7523,15.7006,15.7092,185600.0
2013-11-19 13:00:00,18.26,18.28,18.16,18.18,384500.0,15.7092,15.7264,15.6232,15.6404,384500.0
2013-11-19 13:30:00,18.18,18.21,18.14,18.15,550500.0,15.6404,15.6662,15.606,15.6146,550500.0
2013-11-19 14:00:00,18.15,18.2,18.08,18.1,549200.0,15.6146,15.6576,15.5544,15.5716,549200.0
2013-11-19 14:30:00,18.09,18.25,18.09,18.23,329700.0,15.563,15.7006,15.563,15.6834,329700.0
2013-11-19 15:00:00,18.23,18.31,18.22,18.25,396000.0,15.6834,15.7523,15.6748,15.7006,396000.0
2013-11-19 15:30:00,18.25,18.25,18.17,18.22,1003500.0,15.7006,15.7006,15.6318,15.6748,1003500.0
2013-11-20 09:30:00,18.37,18.6,18.27,18.39,870800.0,15.8039,16.0017,15.7178,15.8211,870800.0
2013-11-20 10:00:00,18.4,18.57,18.18,18.56,926400.0,15.8297,15.9759,15.6404,15.9673,926400.0
2013-11-20 10:30:00,18.56,18.58,18.41,18.45,514900.0,15.9673,15.9845,15.8383,15.8727,514900.0
2013-11-20 11:00:00,18.44,18.49,18.38,18.43,407500.0,15.8641,15.9071,15.8125,15.8555,407500.0
2013-11-20 11:30:00,18.44,18.45,18.39,18.43,184100.0,15.8641,15.8727,15.8211,15.8555,184100.0
2013-11-20 12:00:00,18.44,18.51,18.42,18.45,261900.0,15.8641,15.9243,15.8469,15.8727,261900.0
2013-11-20 12:30:00,18.45,18.46,18.26,18.26,389800.0,15.8727,15.8813,15.7092,15.7092,389800.0
2013-11-20 13:00:00,18.27,18.28,18.18,18.21,541600.0,15.7178,15.7264,15.6404,15.6662,541600.0
2013-11-20 13:30:00,18.21,18.23,18.13,18.14,287400.0,15.6662,15.6834,15.5974,15.606,287400.0
2013-11-20 14:00:00,18.14,18.2,17.96,18.16,1188700.0,15.606,15.6576,15.4511,15.6232,1188700.0
2013-11-20 14:30:00,18.16,18.17,17.98,18.04,556000.0,15.6232,15.6318,15.4684,15.52,556000.0
2013-11-20 15:00:00,18.04,18.07,17.9,18.04,1229200.0,15.52,15.5458,15.3995,15.52,1229200.0
2013-11-20 15:30:00,18.03,18.15,17.96,18.12,1659200.0,15.5114,15.6146,15.4511,15.5888,1659200.0
2013-11-21 09:30:00,18.15,18.23,17.9,17.93,763700.0,15.6146,15.6834,15.3995,15.4253,763700.0
2013-11-21 10:00:00,17.93,18.11,17.91,18.01,666800.0,15.4253,15.5802,15.4081,15.4942,666800.0
2013-11-21 10:30:00,18.01,18.28,18.01,18.28,563600.0,15.4942,15.7264,15.4942,15.7264,563600.0
2013-11-21 11:00:00,18.27,18.31,18.2,18.25,316500.0,15.7178,15.7523,15.6576,15.7006,316500.0
2013-11-21 11:30:00,18.25,18.29,18.23,18.27,279800.0,15.7006,15.735,15.6834,15.7178,279800.0
2013-11-21 12:00:00,18.27,18.29,18.16,18.18,205600.0,15.7178,15.735,15.6232,15.6404,205600.0
2013-11-21 12:30:00,18.17,18.19,18.11,18.14,227900.0,15.6318,15.649,15.5802,15.606,227900.0
2013-11-21 13:00:00,18.13,18.2,18.11,18.16,387700.0,15.5974,15.6576,15.5802,15.6232,387700.0
2013-11-21 13:30:00,18.16,18.3,18.16,18.27,296000.0,15.6232,15.7436,15.6232,15.7178,296000.0
2013-11-21 14:00:00,18.28,18.44,18.24,18.39,373700.0,15.7264,15.8641,15.692,15.8211,373700.0
2013-11-21 14:30:00,18.39,18.49,18.37,18.47,734300.0,15.8211,15.9071,15.8039,15.8899,734300.0
2013-11-21 15:00:00,18.46,18.49,18.44,18.47,516800.0,15.8813,15.9071,15.8641,15.8899,516800.0
2013-11-21 15:30:00,18.48,18.49,18.37,18.39,1435400.0,15.8985,15.9071,15.8039,15.8211,1435400.0
2013-11-22 09:30:00,18.46,18.5,18.27,18.28,575500.0,15.8813,15.9157,15.7178,15.7264,575500.0
2013-11-22 10:00:00,18.29,18.33,18.2,18.22,457800.0,15.735,15.7695,15.6576,15.6748,457800.0
2013-11-22 10:30:00,18.21,18.3,18.2,18.26,248900.0,15.6662,15.7436,15.6576,15.7092,248900.0
2013-11-22 11:00:00,18.26,18.28,18.22,18.26,238300.0,15.7092,15.7264,15.6748,15.7092,238300.0
2013-11-22 11:30:00,18.26,18.3,18.2,18.29,229700.0,15.7092,15.7436,15.6576,15.735,229700.0
2013-11-22 12:00:00,18.28,18.29,18.2,18.21,217200.0,15.7264,15.735,15.6576,15.6662,217200.0
2013-11-22 12:30:00,18.21,18.22,18.17,18.18,257800.0,15.6662,15.6748,15.6318,15.6404,257800.0
2013-11-22 13:00:00,18.19,18.25,18.18,18.2,427000.0,15.649,15.7006,15.6404,15.6576,427000.0
2013-11-22 13:30:00,18.2,18.21,18.14,18.15,206200.0,15.6576,15.6662,15.606,15.6146,206200.0
2013-11-22 14:00:00,18.14,18.25,18.11,18.22,313100.0,15.606,15.7006,15.5802,15.6748,313100.0
2013-11-22 14:30:00,18.22,18.24,18.16,18.22,276400.0,15.6748,15.692,15.6232,15.6748,276400.0
2013-11-22 15:00:00,18.21,18.28,18.21,18.23,551400.0,15.6662,15.7264,15.6662,15.6834,551400.0
2013-11-22 15:30:00,18.22,18.27,18.18,18.21,1218800.0,15.6748,15.7178,15.6404,15.6662,1218800.0
2013-11-25 09:30:00,18.36,18.38,17.95,18.01,748300.0,15.7953,15.8125,15.4425,15.4942,748300.0
2013-11-25 10:00:00,18.0,18.01,17.8,17.89,549800.0,15.4856,15.4942,15.3135,15.3909,549800.0
2013-11-25 10:30:00,17.88,17.99,17.87,17.91,263300.0,15.3823,15.477,15.3737,15.4081,263300.0
2013-11-25 11:00:00,17.91,17.94,17.89,17.93,192400.0,15.4081,15.4339,15.3909,15.4253,192400.0
2013-11-25 11:30:00,17.93,17.96,17.88,17.91,184900.0,15.4253,15.4511,15.3823,15.4081,184900.0
2013-11-25 12:00:00,17.91,18.01,17.89,18.0,226800.0,15.4081,15.4942,15.3909,15.4856,226800.0
2013-11-25 12:30:00,18.01,18.08,17.98,18.07,218400.0,15.4942,15.5544,15.4684,15.5458,218400.0
2013-11-25 13:00:00,18.07,18.11,18.05,18.06,216900.0,15.5458,15.5802,15.5286,15.5372,216900.0
2013-11-25 13:30:00,18.05,18.13,18.05,18.07,216400.0,15.5286,15.5974,15.5286,15.5458,216400.0
2013-11-25 14:00:00,18.07,18.13,18.07,18.11,229700.0,15.5458,15.5974,15.5458,15.5802,229700.0
2013-11-25 14:30:00,18.1,18.19,18.08,18.19,385400.0,15.5716,15.649,15.5544,15.649,385400.0
2013-11-25 15:00:00,18.18,18.21,18.1,18.15,477200.0,15.6404,15.6662,15.5716,15.6146,477200.0
2013-11-25 15:30:00,18.14,18.16,18.11,18.14,962400.0,15.606,15.6232,15.5802,15.606,962400.0
2013-11-26 09:30:00,18.21,18.78,18.21,18.68,1142000.0,15.6662,16.1566,15.6662,16.0706,1142000.0
2013-11-26 10:00:00,18.68,18.74,18.59,18.67,785500.0,16.0706,16.1222,15.9931,16.062,785500.0
2013-11-26 10:30:00,18.66,18.75,18.61,18.74,746700.0,16.0534,16.1308,16.0103,16.1222,746700.0
2013-11-26 11:00:00,18.74,18.82,18.72,18.73,562500.0,16.1222,16.191,16.105,16.1136,562500.0
2013-11-26 11:30:00,18.74,18.88,18.73,18.85,534800.0,16.1222,16.2426,16.1136,16.2168,534800.0
2013-11-26 12:00:00,18.85,18.87,18.79,18.8,349500.0,16.2168,16.234,16.1652,16.1738,349500.0
2013-11-26 12:30:00,18.8,18.85,18.79,18.82,255800.0,16.1738,16.2168,16.1652,16.191,255800.0
2013-11-26 13:00:00,18.81,18.89,18.8,18.85,334500.0,16.1824,16.2512,16.1738,16.2168,334500.0
2013-11-26 13:30:00,18.85,19.0,18.84,18.99,594500.0,16.2168,16.3459,16.2082,16.3373,594500.0
2013-11-26 14:00:00,19.0,19.08,18.98,19.08,625900.0,16.3459,16.4147,16.3287,16.4147,625900.0
2013-11-26 14:30:00,19.07,19.1,19.01,19.02,784700.0,16.4061,16.4319,16.3545,16.3631,784700.0
2013-11-26 15:00:00,19.02,19.07,19.0,19.0,591800.0,16.3631,16.4061,16.3459,16.3459,591800.0
2013-11-26 15:30:00,19.0,19.05,18.93,18.96,2522800.0,16.3459,16.3889,16.2856,16.3115,2522800.0
2013-11-27 09:30:00,18.98,19.25,18.94,19.14,713500.0,16.3287,16.5609,16.2942,16.4663,713500.0
2013-11-27 10:00:00,19.14,19.15,18.9,18.98,531500.0,16.4663,16.4749,16.2598,16.3287,531500.0
2013-11-27 10:30:00,18.98,19.08,18.98,19.04,343100.0,16.3287,16.4147,16.3287,16.3803,343100.0
2013-11-27 11:00:00,19.03,19.04,18.93,18.94,306800.0,16.3717,16.3803,16.2856,16.2942,306800.0
2013-11-27 11:30:00,18.94,18.96,18.8,18.85,214900.0,16.2942,16.3115,16.1738,16.2168,214900.0
2013-11-27 12:00:00,18.86,18.93,18.81,18.89,234800.0,16.2254,16.2856,16.1824,16.2512,234800.0
2013-11-27 12:30:00,18.89,18.96,18.88,18.89,328400.0,16.2512,16.3115,16.2426,16.2512,328400.0
2013-11-27 13:00:00,18.9,18.94,18.87,18.89,148600.0,16.2598,16.2942,16.234,16.2512,148600.0
2013-11-27 13:30:00,18.9,18.94,18.86,18.91,226100.0,16.2598,16.2942,16.2254,16.2684,226100.0
2013-11-27 14:00:00,18.91,18.91,18.85,18.86,169100.0,16.2684,16.2684,16.2168,16.2254,169100.0
2013-11-27 14:30:00,18.85,18.92,18.85,18.9,192600.0,16.2168,16.277,16.2168,16.2598,192600.0
2013-11-27 15:00:00,18.89,18.91,18.85,18.88,265400.0,16.2512,16.2684,16.2168,16.2426,265400.0
2013-11-27 15:30:00,18.88,18.89,18.83,18.85,728600.0,16.2426,16.2512,16.1996,16.2168,728600.0
2013-11-29 09:30:00,18.92,18.99,18.6,18.82,549500.0,16.277,16.3373,16.0017,16.191,549500.0
2013-11-29 10:00:00,18.83,18.86,18.77,18.85,230500.0,16.1996,16.2254,16.148,16.2168,230500.0
2013-11-29 10:30:00,18.86,18.88,18.69,18.73,282300.0,16.2254,16.2426,16.0792,16.1136,282300.0
2013-11-29 11:00:00,18.73,18.76,18.7,18.74,224800.0,16.1136,16.1394,16.0878,16.1222,224800.0
2013-11-29 11:30:00,18.73,18.87,18.73,18.87,160900.0,16.1136,16.234,16.1136,16.234,160900.0
2013-11-29 12:00:00,18.86,18.93,18.77,18.83,499200.0,16.2254,16.2856,16.148,16.1996,499200.0
2013-11-29 12:30:00,18.83,18.88,18.65,18.76,736400.0,16.1996,16.2426,16.0448,16.1394,736400.0
2013-12-02 09:30:00,18.79,18.8,18.5,18.76,417900.0,16.1652,16.1738,15.9157,16.1394,417900.0
2013-12-02 10:00:00,18.75,18.76,18.6,18.66,341000.0,16.1308,16.1394,16.0017,16.0534,341000.0
2013-12-02 10:30:00,18.65,18.69,18.59,18.64,260600.0,16.0448,16.0792,15.9931,16.0362,260600.0
2013-12-02 11:00:00,18.63,18.67,18.52,18.54,276000.0,16.0276,16.062,15.9329,15.9501,276000.0
2013-12-02 11:30:00,18.54,18.64,18.52,18.63,198700.0,15.9501,16.0362,15.9329,16.0276,198700.0
2013-12-02 12:00:00,18.62,18.68,18.61,18.68,127100.0,16.0189,16.0706,16.0103,16.0706,127100.0
2013-12-02 12:30:00,18.68,18.68,18.63,18.65,179400.0,16.0706,16.0706,16.0276,16.0448,179400.0
2013-12-02 13:00:00,18.66,18.66,18.57,18.58,156600.0,16.0534,16.0534,15.9759,15.9845,156600.0
2013-12-02 13:30:00,18.57,18.58,18.48,18.48,317300.0,15.9759,15.9845,15.8985,15.8985,317300.0
2013-12-02 14:00:00,18.48,18.49,18.37,18.4,374700.0,15.8985,15.9071,15.8039,15.8297,374700.0
2013-12-02 14:30:00,18.4,18.52,18.4,18.5,331600.0,15.8297,15.9329,15.8297,15.9157,331600.0
2013-12-02 15:00:00,18.51,18.53,18.46,18.5,444600.0,15.9243,15.9415,15.8813,15.9157,444600.0
2013-12-02 15:30:00,18.5,18.53,18.45,18.49,1644600.0,15.9157,15.9415,15.8727,15.9071,1644600.0
2013-12-03 09:30:00,18.35,18.59,18.25,18.47,616500.0,15.7867,15.9931,15.7006,15.8899,616500.0
2013-12-03 10:00:00,18.47,18.54,18.39,18.4,523500.0,15.8899,15.9501,15.8211,15.8297,523500.0
2013-12-03 10:30:00,18.41,18.44,18.38,18.42,767800.0,15.8383,15.8641,15.8125,15.8469,767800.0
2013-12-03 11:00:00,18.42,18.53,18.39,18.49,549700.0,15.8469,15.9415,15.8211,15.9071,549700.0
2013-12-03 11:30:00,18.49,18.53,18.45,18.5,287100.0,15.9071,15.9415,15.8727,15.9157,287100.0
2013-12-03 12:00:00,18.5,18.54,18.46,18.46,312300.0,15.9157,15.9501,15.8813,15.8813,312300.0
2013-12-03 12:30:00,18.45,18.46,18.41,18.43,715500.0,15.8727,15.8813,15.8383,15.8555,715500.0
2013-12-03 13:00:00,18.42,18.42,18.37,18.4,239800.0,15.8469,15.8469,15.8039,15.8297,239800.0
2013-12-03 13:30:00,18.39,18.4,18.3,18.32,224800.0,15.8211,15.8297,15.7436,15.7609,224800.0
2013-12-03 14:00:00,18.31,18.32,18.19,18.29,553300.0,15.7523,15.7609,15.649,15.735,553300.0
2013-12-03 14:30:00,18.28,18.39,18.28,18.39,399900.0,15.7264,15.8211,15.7264,15.8211,399900.0
2013-12-03 15:00:00,18.38,18.4,18.28,18.3,282700.0,15.8125,15.8297,15.7264,15.7436,282700.0
2013-12-03 15:30:00,18.3,18.46,18.28,18.43,1308400.0,15.7436,15.8813,15.7264,15.8555,1308400.0
2013-12-04 09:30:00,18.18,18.23,17.92,18.08,790700.0,15.6404,15.6834,15.4167,15.5544,790700.0
2013-12-04 10:00:00,18.07,18.58,18.05,18.45,857400.0,15.5458,15.9845,15.5286,15.8727,857400.0
2013-12-04 10:30:00,18.45,18.55,18.35,18.51,551900.0,15.8727,15.9587,15.7867,15.9243,551900.0
2013-12-04 11:00:00,18.51,18.59,18.49,18.55,228500.0,15.9243,15.9931,15.9071,15.9587,228500.0
2013-12-04 11:30:00,18.54,18.56,18.41,18.42,266700.0,15.9501,15.9673,15.8383,15.8469,266700.0
2013-12-04 12:00:00,18.41,18.41,18.26,18.29,283600.0,15.8383,15.8383,15.7092,15.735,283600.0
2013-12-04 12:30:00,18.28,18.34,18.26,18.26,382200.0,15.7264,15.7781,15.7092,15.7092,382200.0
2013-12-04 13:00:00,18.27,18.32,18.12,18.12,638500.0,15.7178,15.7609,15.5888,15.5888,638500.0
2013-12-04 13:30:00,18.12,18.34,18.08,18.26,770900.0,15.5888,15.7781,15.5544,15.7092,770900.0
2013-12-04 14:00:00,18.26,18.33,18.22,18.23,353400.0,15.7092,15.7695,15.6748,15.6834,353400.0
2013-12-04 14:30:00,18.23,18.3,18.22,18.27,265100.0,15.6834,15.7436,15.6748,15.7178,265100.0
2013-12-04 15:00:00,18.27,18.41,18.25,18.41,494900.0,15.7178,15.8383,15.7006,15.8383,494900.0
2013-12-04 15:30:00,18.41,18.44,18.33,18.34,1176100.0,15.8383,15.8641,15.7695,15.7781,1176100.0
2013-12-05 09:30:00,18.24,18.32,18.16,18.26,336000.0,15.692,15.7609,15.6232,15.7092,336000.0
2013-12-05 10:00:00,18.27,18.29,18.04,18.1,931600.0,15.7178,15.735,15.52,15.5716,931600.0
2013-12-05 10:30:00,18.11,18.11,17.93,18.02,606200.0,15.5802,15.5802,15.4253,15.5028,606200.0
2013-12-05 11:00:00,18.02,18.11,17.99,18.03,494300.0,15.5028,15.5802,15.477,15.5114,494300.0
2013-12-05 11:30:00,18.03,18.12,17.97,18.1,433500.0,15.5114,15.5888,15.4597,15.5716,433500.0
2013-12-05 12:00:00,18.09,18.14,18.06,18.08,361000.0,15.563,15.606,15.5372,15.5544,361000.0
2013-12-05 12:30:00,18.08,18.09,17.97,17.97,355400.0,15.5544,15.563,15.4597,15.4597,355400.0
2013-12-05 13:00:00,17.98,17.99,17.93,17.94,277400.0,15.4684,15.477,15.4253,15.4339,277400.0
2013-12-05 13:30:00,17.95,18.0,17.93,17.97,266200.0,15.4425,15.4856,15.4253,15.4597,266200.0
2013-12-05 14:00:00,17.98,18.01,17.91,17.91,382200.0,15.4684,15.4942,15.4081,15.4081,382200.0
2013-12-05 14:30:00,17.92,17.93,17.84,17.87,456700.0,15.4167,15.4253,15.3479,15.3737,456700.0
2013-12-05 15:00:00,17.87,17.99,17.87,17.96,948200.0,15.3737,15.477,15.3737,15.4511,948200.0
2013-12-05 15:30:00,17.96,18.04,17.94,17.99,2036900.0,15.4511,15.52,15.4339,15.477,2036900.0
2013-12-06 09:30:00,18.25,18.42,18.08,18.2,856200.0,15.7006,15.8469,15.5544,15.6576,856200.0
2013-12-06 10:00:00,18.2,18.37,18.17,18.28,592500.0,15.6576,15.8039,15.6318,15.7264,592500.0
2013-12-06 10:30:00,18.27,18.39,18.24,18.31,763400.0,15.7178,15.8211,15.692,15.7523,763400.0
2013-12-06 11:00:00,18.31,18.46,18.3,18.43,517600.0,15.7523,15.8813,15.7436,15.8555,517600.0
2013-12-06 11:30:00,18.42,18.47,18.42,18.45,496000.0,15.8469,15.8899,15.8469,15.8727,496000.0
2013-12-06 12:00:00,18.45,18.46,18.38,18.43,206900.0,15.8727,15.8813,15.8125,15.8555,206900.0
2013-12-06 12:30:00,18.43,18.46,18.41,18.46,233700.0,15.8555,15.8813,15.8383,15.8813,233700.0
2013-12-06 13:00:00,18.46,18.46,18.35,18.35,335800.0,15.8813,15.8813,15.7867,15.7867,335800.0
2013-12-06 13:30:00,18.35,18.44,18.33,18.39,324300.0,15.7867,15.8641,15.7695,15.8211,324300.0
2013-12-06 14:00:00,18.39,18.4,18.32,18.34,234600.0,15.8211,15.8297,15.7609,15.7781,234600.0
2013-12-06 14:30:00,18.34,18.36,18.23,18.23,681000.0,15.7781,15.7953,15.6834,15.6834,681000.0
2013-12-06 15:00:00,18.23,18.26,18.14,18.14,647000.0,15.6834,15.7092,15.606,15.606,647000.0
2013-12-06 15:30:00,18.15,18.18,18.11,18.18,1607500.0,15.6146,15.6404,15.5802,15.6404,1607500.0
2013-12-09 09:30:00,18.22,18.48,18.17,18.48,764200.0,15.6748,15.8985,15.6318,15.8985,764200.0
2013-12-09 10:00:00,18.48,18.48,18.31,18.32,674600.0,15.8985,15.8985,15.7523,15.7609,674600.0
2013-12-09 10:30:00,18.32,18.42,18.27,18.4,325400.0,15.7609,15.8469,15.7178,15.8297,325400.0
2013-12-09 11:00:00,18.4,18.43,18.36,18.41,264200.0,15.8297,15.8555,15.7953,15.8383,264200.0
2013-12-09 11:30:00,18.4,18.44,18.39,18.4,294200.0,15.8297,15.8641,15.8211,15.8297,294200.0
2013-12-09 12:00:00,18.4,18.51,18.36,18.48,334900.0,15.8297,15.9243,15.7953,15.8985,334900.0
2013-12-09 12:30:00,18.48,18.64,18.43,18.61,604400.0,15.8985,16.0362,15.8555,16.0103,604400.0
2013-12-09 13:00:00,18.61,18.63,18.53,18.54,259000.0,16.0103,16.0276,15.9415,15.9501,259000.0
2013-12-09 13:30:00,18.55,18.56,18.46,18.46,237500.0,15.9587,15.9673,15.8813,15.8813,237500.0
2013-12-09 14:00:00,18.46,18.49,18.44,18.46,313400.0,15.8813,15.9071,15.8641,15.8813,313400.0
2013-12-09 14:30:00,18.46,18.47,18.41,18.42,260900.0,15.8813,15.8899,15.8383,15.8469,260900.0
2013-12-09 15:00:00,18.43,18.46,18.39,18.4,480000.0,15.8555,15.8813,15.8211,15.8297,480000.0
2013-12-09 15:30:00,18.4,18.41,18.32,18.32,1098600.0,15.8297,15.8383,15.7609,15.7609,1098600.0
2013-12-10 09:30:00,18.49,18.97,18.47,18.55,1220200.0,15.9071,16.3201,15.8899,15.9587,1220200.0
2013-12-10 10:00:00,18.54,18.75,18.51,18.66,513000.0,15.9501,16.1308,15.9243,16.0534,513000.0
2013-12-10 10:30:00,18.67,18.7,18.52,18.55,381800.0,16.062,16.0878,15.9329,15.9587,381800.0
2013-12-10 11:00:00,18.54,18.58,18.42,18.44,401100.0,15.9501,15.9845,15.8469,15.8641,401100.0
2013-12-10 11:30:00,18.44,18.5,18.41,18.44,364200.0,15.8641,15.9157,15.8383,15.8641,364200.0
2013-12-10 12:00:00,18.45,18.55,18.38,18.54,495600.0,15.8727,15.9587,15.8125,15.9501,495600.0
2013-12-10 12:30:00,18.54,18.55,18.47,18.52,116400.0,15.9501,15.9587,15.8899,15.9329,116400.0
2013-12-10 13:00:00,18.51,18.56,18.46,18.48,147300.0,15.9243,15.9673,15.8813,15.8985,147300.0
2013-12-10 13:30:00,18.48,18.52,18.41,18.41,175300.0,15.8985,15.9329,15.8383,15.8383,175300.0
2013-12-10 14:00:00,18.41,18.5,18.41,18.42,204300.0,15.8383,15.9157,15.8383,15.8469,204300.0
2013-12-10 14:30:00,18.42,18.42,18.38,18.41,303200.0,15.8469,15.8469,15.8125,15.8383,303200.0
2013-12-10 15:00:00,18.41,18.46,18.39,18.44,289100.0,15.8383,15.8813,15.8211,15.8641,289100.0
2013-12-10 15:30:00,18.44,18.46,18.42,18.42,663500.0,15.8641,15.8813,15.8469,15.8469,663500.0
2013-12-11 09:30:00,18.4,18.42,18.1,18.15,567400.0,15.8297,15.8469,15.5716,15.6146,567400.0
2013-12-11 10:00:00,18.14,18.27,18.13,18.18,824700.0,15.606,15.7178,15.5974,15.6404,824700.0
2013-12-11 10:30:00,18.18,18.24,18.1,18.12,369800.0,15.6404,15.692,15.5716,15.5888,369800.0
2013-12-11 11:00:00,18.12,18.18,18.06,18.13,348000.0,15.5888,15.6404,15.5372,15.5974,348000.0
2013-12-11 11:30:00,18.12,18.15,18.02,18.05,302400.0,15.5888,15.6146,15.5028,15.5286,302400.0
2013-12-11 12:00:00,18.04,18.06,17.97,18.01,373400.0,15.52,15.5372,15.4597,15.4942,373400.0
2013-12-11 12:30:00,18.01,18.06,18.0,18.06,232300.0,15.4942,15.5372,15.4856,15.5372,232300.0
2013-12-11 13:00:00,18.06,18.06,17.99,18.0,347900.0,15.5372,15.5372,15.477,15.4856,347900.0
2013-12-11 13:30:00,18.0,18.09,17.99,18.05,366200.0,15.4856,15.563,15.477,15.5286,366200.0
2013-12-11 14:00:00,18.05,18.05,17.9,17.93,286200.0,15.5286,15.5286,15.3995,15.4253,286200.0
2013-12-11 14:30:00,17.92,18.01,17.9,18.0,316900.0,15.4167,15.4942,15.3995,15.4856,316900.0
2013-12-11 15:00:00,17.99,18.02,17.96,18.01,461600.0,15.477,15.5028,15.4511,15.4942,461600.0
2013-12-11 15:30:00,18.01,18.1,18.0,18.07,1429900.0,15.4942,15.5716,15.4856,15.5458,1429900.0
2013-12-12 09:30:00,18.06,18.14,17.89,17.97,508900.0,15.5372,15.606,15.3909,15.4597,508900.0
2013-12-12 10:00:00,17.97,18.11,17.95,18.07,268100.0,15.4597,15.5802,15.4425,15.5458,268100.0
2013-12-12 10:30:00,18.07,18.16,18.07,18.12,238700.0,15.5458,15.6232,15.5458,15.5888,238700.0
2013-12-12 11:00:00,18.12,18.18,18.07,18.08,238900.0,15.5888,15.6404,15.5458,15.5544,238900.0
2013-12-12 11:30:00,18.08,18.13,18.07,18.07,159300.0,15.5544,15.5974,15.5458,15.5458,159300.0
2013-12-12 12:00:00,18.07,18.07,17.88,17.96,297400.0,15.5458,15.5458,15.3823,15.4511,297400.0
2013-12-12 12:30:00,17.96,18.02,17.95,18.0,147500.0,15.4511,15.5028,15.4425,15.4856,147500.0
2013-12-12 13:00:00,18.01,18.07,18.0,18.06,156900.0,15.4942,15.5458,15.4856,15.5372,156900.0
2013-12-12 13:30:00,18.06,18.11,18.06,18.11,217600.0,15.5372,15.5802,15.5372,15.5802,217600.0
2013-12-12 14:00:00,18.11,18.19,18.11,18.17,270700.0,15.5802,15.649,15.5802,15.6318,270700.0
2013-12-12 14:30:00,18.17,18.17,18.1,18.12,225200.0,15.6318,15.6318,15.5716,15.5888,225200.0
2013-12-12 15:00:00,18.12,18.13,18.04,18.1,338400.0,15.5888,15.5974,15.52,15.5716,338400.0
2013-12-12 15:30:00,18.11,18.13,18.03,18.06,1061900.0,15.5802,15.5974,15.5114,15.5372,1061900.0
2013-12-13 09:30:00,18.11,18.29,18.09,18.15,380900.0,15.5802,15.735,15.563,15.6146,380900.0
2013-12-13 10:00:00,18.15,18.17,17.96,18.04,438400.0,15.6146,15.6318,15.4511,15.52,438400.0
2013-12-13 10:30:00,18.04,18.09,18.02,18.04,207200.0,15.52,15.563,15.5028,15.52,207200.0
2013-12-13 11:00:00,18.04,18.11,18.02,18.08,348400.0,15.52,15.5802,15.5028,15.5544,348400.0
2013-12-13 11:30:00,18.07,18.1,17.98,18.0,392000.0,15.5458,15.5716,15.4684,15.4856,392000.0
2013-12-13 12:00:00,18.0,18.02,17.97,18.02,160900.0,15.4856,15.5028,15.4597,15.5028,160900.0
2013-12-13 12:30:00,18.01,18.04,18.0,18.0,117700.0,15.4942,15.52,15.4856,15.4856,117700.0
2013-12-13 13:00:00,18.01,18.06,18.0,18.04,164900.0,15.4942,15.5372,15.4856,15.52,164900.0
2013-12-13 13:30:00,18.04,18.09,18.03,18.04,207500.0,15.52,15.563,15.5114,15.52,207500.0
2013-12-13 14:00:00,18.04,18.07,17.98,17.99,399600.0,15.52,15.5458,15.4684,15.477,399600.0
2013-12-13 14:30:00,17.99,18.04,17.98,18.03,246900.0,15.477,15.52,15.4684,15.5114,246900.0
2013-12-13 15:00:00,18.02,18.04,17.95,18.04,386300.0,15.5028,15.52,15.4425,15.52,386300.0
2013-12-13 15:30:00,18.03,18.06,17.98,18.02,943100.0,15.5114,15.5372,15.4684,15.5028,943100.0
2013-12-16 09:30:00,18.12,18.29,18.09,18.23,423500.0,15.5888,15.735,15.563,15.6834,423500.0
2013-12-16 10:00:00,18.23,18.27,18.18,18.24,334300.0,15.6834,15.7178,15.6404,15.692,334300.0
2013-12-16 10:30:00,18.24,18.35,18.21,18.34,386800.0,15.692,15.7867,15.6662,15.7781,386800.0
2013-12-16 11:00:00,18.34,18.43,18.31,18.39,409400.0,15.7781,15.8555,15.7523,15.8211,409400.0
2013-12-16 11:30:00,18.4,18.41,18.28,18.3,254800.0,15.8297,15.8383,15.7264,15.7436,254800.0
2013-12-16 12:00:00,18.31,18.32,18.19,18.21,290800.0,15.7523,15.7609,15.649,15.6662,290800.0
2013-12-16 12:30:00,18.21,18.22,18.16,18.18,167400.0,15.6662,15.6748,15.6232,15.6404,167400.0
2013-12-16 13:00:00,18.17,18.19,18.15,18.17,266200.0,15.6318,15.649,15.6146,15.6318,266200.0
2013-12-16 13:30:00,18.17,18.2,18.16,18.17,256500.0,15.6318,15.6576,15.6232,15.6318,256500.0
2013-12-16 14:00:00,18.18,18.24,18.18,18.21,196400.0,15.6404,15.692,15.6404,15.6662,196400.0
2013-12-16 14:30:00,18.22,18.22,18.17,18.19,193800.0,15.6748,15.6748,15.6318,15.649,193800.0
2013-12-16 15:00:00,18.18,18.18,18.11,18.11,238000.0,15.6404,15.6404,15.5802,15.5802,238000.0
2013-12-16 15:30:00,18.11,18.15,18.09,18.11,941000.0,15.5802,15.6146,15.563,15.5802,941000.0
2013-12-17 09:30:00,18.04,18.09,17.65,17.87,693400.0,15.563,15.6062,15.2266,15.4164,693400.0
2013-12-17 10:00:00,17.87,18.03,17.87,17.9,686600.0,15.4164,15.5544,15.4164,15.4423,686600.0
2013-12-17 10:30:00,17.89,17.9,17.83,17.87,376400.0,15.4336,15.4423,15.3819,15.4164,376400.0
2013-12-17 11:00:00,17.87,17.87,17.78,17.79,353000.0,15.4164,15.4164,15.3387,15.3474,353000.0
2013-12-17 11:30:00,17.79,17.89,17.78,17.86,391200.0,15.3474,15.4336,15.3387,15.4077,391200.0
2013-12-17 12:00:00,17.86,17.92,17.85,17.87,260500.0,15.4077,15.4595,15.3991,15.4164,260500.0
2013-12-17 12:30:00,17.87,17.95,17.86,17.95,243300.0,15.4164,15.4854,15.4077,15.4854,243300.0
2013-12-17 13:00:00,17.95,18.06,17.94,18.03,238200.0,15.4854,15.5803,15.4768,15.5544,238200.0
2013-12-17 13:30:00,18.03,18.07,18.03,18.06,167300.0,15.5544,15.5889,15.5544,15.5803,167300.0
2013-12-17 14:00:00,18.07,18.1,18.0,18.02,443900.0,15.5889,15.6148,15.5285,15.5458,443900.0
2013-12-17 14:30:00,18.01,18.02,17.97,17.99,337500.0,15.5372,15.5458,15.5026,15.5199,337500.0
2013-12-17 15:00:00,17.99,18.0,17.94,17.98,281500.0,15.5199,15.5285,15.4768,15.5113,281500.0
2013-12-17 15:30:00,17.98,18.04,17.97,18.02,1162500.0,15.5113,15.563,15.5026,15.5458,1162500.0
2013-12-18 09:30:00,18.35,18.74,18.35,18.37,1111000.0,15.8305,16.1669,15.8305,15.8477,1111000.0
2013-12-18 10:00:00,18.37,18.46,18.34,18.42,382700.0,15.8477,15.9254,15.8218,15.8909,382700.0
2013-12-18 10:30:00,18.41,18.48,18.36,18.45,475900.0,15.8822,15.9426,15.8391,15.9167,475900.0
2013-12-18 11:00:00,18.45,18.49,18.29,18.29,1165300.0,15.9167,15.9512,15.7787,15.7787,1165300.0
2013-12-18 11:30:00,18.29,18.33,18.19,18.28,596400.0,15.7787,15.8132,15.6924,15.7701,596400.0
2013-12-18 12:00:00,18.28,18.37,18.22,18.22,487500.0,15.7701,15.8477,15.7183,15.7183,487500.0
2013-12-18 12:30:00,18.22,18.29,18.14,18.15,557900.0,15.7183,15.7787,15.6493,15.6579,557900.0
2013-12-18 13:00:00,18.15,18.15,17.97,17.97,767300.0,15.6579,15.6579,15.5026,15.5026,767300.0
2013-12-18 13:30:00,17.98,18.05,17.94,18.02,588100.0,15.5113,15.5717,15.4768,15.5458,588100.0
2013-12-18 14:00:00,18.01,18.51,17.83,18.3,2221100.0,15.5372,15.9685,15.3819,15.7873,2221100.0
2013-12-18 14:30:00,18.31,18.57,18.28,18.44,1923000.0,15.796,16.0203,15.7701,15.9081,1923000.0
2013-12-18 15:00:00,18.44,18.55,18.38,18.45,1508800.0,15.9081,16.003,15.8563,15.9167,1508800.0
2013-12-18 15:30:00,18.45,18.63,18.39,18.41,3066200.0,15.9167,16.072,15.865,15.8822,3066200.0
2013-12-19 09:30:00,18.63,18.63,18.24,18.36,1063100.0,16.072,16.072,15.7356,15.8391,1063100.0
2013-12-19 10:00:00,18.35,18.36,18.18,18.31,589500.0,15.8305,15.8391,15.6838,15.796,589500.0
2013-12-19 10:30:00,18.31,18.4,18.3,18.37,376000.0,15.796,15.8736,15.7873,15.8477,376000.0
2013-12-19 11:00:00,18.37,18.43,18.28,18.31,314900.0,15.8477,15.8995,15.7701,15.796,314900.0
2013-12-19 11:30:00,18.3,18.33,18.27,18.29,228500.0,15.7873,15.8132,15.7615,15.7787,228500.0
2013-12-19 12:00:00,18.29,18.3,18.25,18.29,243500.0,15.7787,15.7873,15.7442,15.7787,243500.0
2013-12-19 12:30:00,18.29,18.3,18.18,18.23,352100.0,15.7787,15.7873,15.6838,15.7269,352100.0
2013-12-19 13:00:00,18.23,18.28,18.19,18.27,283400.0,15.7269,15.7701,15.6924,15.7615,283400.0
2013-12-19 13:30:00,18.27,18.3,18.25,18.26,243600.0,15.7615,15.7873,15.7442,15.7528,243600.0
2013-12-19 14:00:00,18.26,18.31,18.24,18.29,278600.0,15.7528,15.796,15.7356,15.7787,278600.0
2013-12-19 14:30:00,18.28,18.29,18.23,18.29,308300.0,15.7701,15.7787,15.7269,15.7787,308300.0
2013-12-19 15:00:00,18.29,18.3,18.23,18.23,305500.0,15.7787,15.7873,15.7269,15.7269,305500.0
2013-12-19 15:30:00,18.23,18.3,18.21,18.24,1003600.0,15.7269,15.7873,15.7097,15.7356,1003600.0
2013-12-20 09:30:00,18.33,18.73,18.28,18.69,1375000.0,15.8132,16.1583,15.7701,16.1238,1375000.0
2013-12-20 10:00:00,18.7,18.73,18.56,18.65,570600.0,16.1324,16.1583,16.0116,16.0893,570600.0
2013-12-20 10:30:00,18.65,18.72,18.63,18.69,566000.0,16.0893,16.1497,16.072,16.1238,566000.0
2013-12-20 11:00:00,18.68,18.75,18.68,18.74,357600.0,16.1152,16.1755,16.1152,16.1669,357600.0
2013-12-20 11:30:00,18.73,18.8,18.73,18.79,359600.0,16.1583,16.2187,16.1583,16.2101,359600.0
2013-12-20 12:00:00,18.79,18.8,18.77,18.8,268300.0,16.2101,16.2187,16.1928,16.2187,268300.0
2013-12-20 12:30:00,18.8,18.8,18.75,18.77,247300.0,16.2187,16.2187,16.1755,16.1928,247300.0
2013-12-20 13:00:00,18.78,18.8,18.71,18.74,273100.0,16.2014,16.2187,16.141,16.1669,273100.0
2013-12-20 13:30:00,18.74,18.77,18.7,18.77,272900.0,16.1669,16.1928,16.1324,16.1928,272900.0
2013-12-20 14:00:00,18.77,18.8,18.74,18.8,355400.0,16.1928,16.2187,16.1669,16.2187,355400.0
2013-12-20 14:30:00,18.8,18.8,18.72,18.74,349500.0,16.2187,16.2187,16.1497,16.1669,349500.0
2013-12-20 15:00:00,18.74,18.76,18.69,18.7,512200.0,16.1669,16.1842,16.1238,16.1324,512200.0
2013-12-20 15:30:00,18.7,18.71,18.62,18.62,2111200.0,16.1324,16.141,16.0634,16.0634,2111200.0
2013-12-23 09:30:00,18.83,18.95,18.77,18.93,1007600.0,16.2446,16.3481,16.1928,16.3308,1007600.0
2013-12-23 10:00:00,18.93,19.16,18.88,19.16,856900.0,16.3308,16.5293,16.2877,16.5293,856900.0
2013-12-23 10:30:00,19.16,19.38,19.1,19.34,1189000.0,16.5293,16.719,16.4775,16.6845,1189000.0
2013-12-23 11:00:00,19.34,19.38,19.25,19.38,639400.0,16.6845,16.719,16.6069,16.719,639400.0
2013-12-23 11:30:00,19.38,19.5,19.35,19.46,770700.0,16.719,16.8226,16.6932,16.7881,770700.0
2013-12-23 12:00:00,19.47,19.55,19.44,19.52,670500.0,16.7967,16.8657,16.7708,16.8398,670500.0
2013-12-23 12:30:00,19.52,19.56,19.46,19.51,586100.0,16.8398,16.8743,16.7881,16.8312,586100.0
2013-12-23 13:00:00,19.5,19.64,19.5,19.62,964100.0,16.8226,16.9433,16.8226,16.9261,964100.0
2013-12-23 13:30:00,19.61,19.7,19.56,19.62,595000.0,16.9175,16.9951,16.8743,16.9261,595000.0
2013-12-23 14:00:00,19.63,19.63,19.54,19.56,381200.0,16.9347,16.9347,16.8571,16.8743,381200.0
2013-12-23 14:30:00,19.57,19.63,19.56,19.59,410900.0,16.883,16.9347,16.8743,16.9002,410900.0
2013-12-23 15:00:00,19.59,19.7,19.57,19.7,668300.0,16.9002,16.9951,16.883,16.9951,668300.0
2013-12-23 15:30:00,19.7,19.76,19.7,19.72,2431700.0,16.9951,17.0469,16.9951,17.0124,2431700.0
2013-12-24 09:30:00,19.72,19.75,19.32,19.63,734400.0,17.0124,17.0382,16.6673,16.9347,734400.0
2013-12-24 10:00:00,19.63,19.94,19.63,19.89,900400.0,16.9347,17.2022,16.9347,17.159,900400.0
2013-12-24 10:30:00,19.9,19.95,19.82,19.94,622200.0,17.1676,17.2108,17.0986,17.2022,622200.0
2013-12-24 11:00:00,19.93,20.0,19.87,20.0,545600.0,17.1935,17.2539,17.1418,17.2539,545600.0
2013-12-24 11:30:00,20.0,20.02,19.86,19.92,798100.0,17.2539,17.2712,17.1331,17.1849,798100.0
2013-12-24 12:00:00,19.93,19.94,19.82,19.82,298300.0,17.1935,17.2022,17.0986,17.0986,298300.0
2013-12-24 12:30:00,19.82,19.83,19.71,19.74,890400.0,17.0986,17.1073,17.0037,17.0296,890400.0
2013-12-26 09:30:00,19.85,20.19,19.75,20.09,936700.0,17.1245,17.4178,17.0382,17.3316,936700.0
2013-12-26 10:00:00,20.1,20.19,20.0,20.11,570000.0,17.3402,17.4178,17.2539,17.3488,570000.0
2013-12-26 10:30:00,20.11,20.32,20.1,20.2,812400.0,17.3488,17.53,17.3402,17.4265,812400.0
2013-12-26 11:00:00,20.2,20.22,20.16,20.19,435500.0,17.4265,17.4437,17.3919,17.4178,435500.0
2013-12-26 11:30:00,20.19,20.22,20.04,20.06,404200.0,17.4178,17.4437,17.2884,17.3057,404200.0
2013-12-26 12:00:00,20.05,20.07,19.92,19.94,371200.0,17.2971,17.3143,17.1849,17.2022,371200.0
2013-12-26 12:30:00,19.94,19.98,19.92,19.96,312500.0,17.2022,17.2367,17.1849,17.2194,312500.0
2013-12-26 13:00:00,19.96,19.97,19.86,19.94,378000.0,17.2194,17.228,17.1331,17.2022,378000.0
2013-12-26 13:30:00,19.94,20.0,19.93,19.99,220800.0,17.2022,17.2539,17.1935,17.2453,220800.0
2013-12-26 14:00:00,19.98,20.04,19.93,20.04,212500.0,17.2367,17.2884,17.1935,17.2884,212500.0
2013-12-26 14:30:00,20.04,20.04,19.94,20.01,296300.0,17.2884,17.2884,17.2022,17.2625,296300.0
2013-12-26 15:00:00,20.01,20.03,19.97,20.0,427900.0,17.2625,17.2798,17.228,17.2539,427900.0
2013-12-26 15:30:00,20.0,20.01,19.95,19.96,950100.0,17.2539,17.2625,17.2108,17.2194,950100.0
2013-12-27 09:30:00,19.98,20.15,19.82,20.11,794800.0,17.2367,17.3833,17.0986,17.3488,794800.0
2013-12-27 10:00:00,20.1,20.24,20.03,20.11,690400.0,17.3402,17.461,17.2798,17.3488,690400.0
2013-12-27 10:30:00,20.11,20.11,19.95,20.0,450600.0,17.3488,17.3488,17.2108,17.2539,450600.0
2013-12-27 11:00:00,20.0,20.14,20.0,20.09,324300.0,17.2539,17.3747,17.2539,17.3316,324300.0
2013-12-27 11:30:00,20.1,20.13,20.03,20.13,221300.0,17.3402,17.3661,17.2798,17.3661,221300.0
2013-12-27 12:00:00,20.12,20.13,20.06,20.07,178800.0,17.3574,17.3661,17.3057,17.3143,178800.0
2013-12-27 12:30:00,20.07,20.08,20.02,20.05,181800.0,17.3143,17.3229,17.2712,17.2971,181800.0
2013-12-27 13:00:00,20.05,20.09,20.02,20.06,173200.0,17.2971,17.3316,17.2712,17.3057,173200.0
2013-12-27 13:30:00,20.06,20.07,20.03,20.06,148900.0,17.3057,17.3143,17.2798,17.3057,148900.0
2013-12-27 14:00:00,20.07,20.15,20.05,20.12,245700.0,17.3143,17.3833,17.2971,17.3574,245700.0
2013-12-27 14:30:00,20.13,20.15,20.08,20.08,196300.0,17.3661,17.3833,17.3229,17.3229,196300.0
2013-12-27 15:00:00,20.08,20.11,20.05,20.06,301400.0,17.3229,17.3488,17.2971,17.3057,301400.0
2013-12-27 15:30:00,20.05,20.1,20.05,20.08,533500.0,17.2971,17.3402,17.2971,17.3229,533500.0
2013-12-30 09:30:00,20.08,20.31,20.04,20.13,571300.0,17.3229,17.5214,17.2884,17.3661,571300.0
2013-12-30 10:00:00,20.13,20.31,19.98,20.28,599500.0,17.3661,17.5214,17.2367,17.4955,599500.0
2013-12-30 10:30:00,20.27,20.3,20.18,20.22,401400.0,17.4868,17.5127,17.4092,17.4437,401400.0
2013-12-30 11:00:00,20.22,20.22,20.17,20.18,260100.0,17.4437,17.4437,17.4006,17.4092,260100.0
2013-12-30 11:30:00,20.17,20.25,20.11,20.24,332600.0,17.4006,17.4696,17.3488,17.461,332600.0
2013-12-30 12:00:00,20.23,20.23,20.15,20.18,180700.0,17.4523,17.4523,17.3833,17.4092,180700.0
2013-12-30 12:30:00,20.18,20.2,20.14,20.15,214600.0,17.4092,17.4265,17.3747,17.3833,214600.0
2013-12-30 13:00:00,20.14,20.15,20.14,20.15,91700.0,17.3747,17.3833,17.3747,17.3833,91700.0
2013-12-30 13:30:00,20.14,20.22,20.11,20.21,313500.0,17.3747,17.4437,17.3488,17.4351,313500.0
2013-12-30 14:00:00,20.21,20.25,20.16,20.16,446500.0,17.4351,17.4696,17.3919,17.3919,446500.0
2013-12-30 14:30:00,20.16,20.19,20.11,20.11,630600.0,17.3919,17.4178,17.3488,17.3488,630600.0
2013-12-30 15:00:00,20.11,20.14,20.04,20.14,553800.0,17.3488,17.3747,17.2884,17.3747,553800.0
2013-12-30 15:30:00,20.14,20.15,20.1,20.13,820500.0,17.3747,17.3833,17.3402,17.3661,820500.0
2013-12-31 09:30:00,20.24,20.31,20.09,20.3,433100.0,17.461,17.5214,17.3316,17.5127,433100.0
2013-12-31 10:00:00,20.3,20.38,20.28,20.36,528900.0,17.5127,17.5817,17.4955,17.5645,528900.0
2013-12-31 10:30:00,20.35,20.41,20.32,20.4,285900.0,17.5559,17.6076,17.53,17.599,285900.0
2013-12-31 11:00:00,20.4,20.49,20.4,20.48,349200.0,17.599,17.6766,17.599,17.668,349200.0
2013-12-31 11:30:00,20.48,20.49,20.36,20.38,696100.0,17.668,17.6766,17.5645,17.5817,696100.0
2013-12-31 12:00:00,20.38,20.39,20.21,20.29,542100.0,17.5817,17.5904,17.4351,17.5041,542100.0
2013-12-31 12:30:00,20.29,20.35,20.23,20.27,501200.0,17.5041,17.5559,17.4523,17.4868,501200.0
2013-12-31 13:00:00,20.28,20.35,20.26,20.35,144600.0,17.4955,17.5559,17.4782,17.5559,144600.0
2013-12-31 13:30:00,20.35,20.39,20.33,20.38,166500.0,17.5559,17.5904,17.5386,17.5817,166500.0
2013-12-31 14:00:00,20.38,20.4,20.34,20.36,229600.0,17.5817,17.599,17.5472,17.5645,229600.0
2013-12-31 14:30:00,20.37,20.38,20.33,20.37,234900.0,17.5731,17.5817,17.5386,17.5731,234900.0
2013-12-31 15:00:00,20.37,20.39,20.37,20.37,228300.0,17.5731,17.5904,17.5731,17.5731,228300.0
2013-12-31 15:30:00,20.38,20.43,20.37,20.38,1488300.0,17.5817,17.6249,17.5731,17.5817,1488300.0
2014-01-02 09:30:00,20.27,20.34,19.94,20.13,730200.0,17.4868,17.5472,17.2022,17.3661,730200.0
2014-01-02 10:00:00,20.13,20.15,20.02,20.14,467400.0,17.3661,17.3833,17.2712,17.3747,467400.0
2014-01-02 10:30:00,20.14,20.15,20.01,20.02,275100.0,17.3747,17.3833,17.2625,17.2712,275100.0
2014-01-02 11:00:00,20.02,20.03,19.95,19.98,412900.0,17.2712,17.2798,17.2108,17.2367,412900.0
2014-01-02 11:30:00,19.99,20.0,19.9,19.92,330900.0,17.2453,17.2539,17.1676,17.1849,330900.0
2014-01-02 12:00:00,19.93,19.95,19.91,19.93,230200.0,17.1935,17.2108,17.1763,17.1935,230200.0
2014-01-02 12:30:00,19.94,19.98,19.9,19.98,286900.0,17.2022,17.2367,17.1676,17.2367,286900.0
2014-01-02 13:00:00,19.98,20.02,19.94,19.94,315600.0,17.2367,17.2712,17.2022,17.2022,315600.0
2014-01-02 13:30:00,19.95,19.96,19.89,19.95,237400.0,17.2108,17.2194,17.159,17.2108,237400.0
2014-01-02 14:00:00,19.95,20.0,19.87,19.88,344600.0,17.2108,17.2539,17.1418,17.1504,344600.0
2014-01-02 14:30:00,19.88,20.01,19.86,20.0,345700.0,17.1504,17.2625,17.1331,17.2539,345700.0
2014-01-02 15:00:00,19.99,20.14,19.99,20.04,477100.0,17.2453,17.3747,17.2453,17.2884,477100.0
2014-01-02 15:30:00,20.04,20.11,20.02,20.09,1110600.0,17.2884,17.3488,17.2712,17.3316,1110600.0
2014-01-03 09:30:00,20.12,20.38,20.1,20.21,577900.0,17.3574,17.5817,17.3402,17.4351,577900.0
2014-01-03 10:00:00,20.22,20.28,20.09,20.26,517200.0,17.4437,17.4955,17.3316,17.4782,517200.0
2014-01-03 10:30:00,20.27,20.28,20.13,20.14,314400.0,17.4868,17.4955,17.3661,17.3747,314400.0
2014-01-03 11:00:00,20.14,20.23,20.08,20.1,254900.0,17.3747,17.4523,17.3229,17.3402,254900.0
2014-01-03 11:30:00,20.1,20.11,20.0,20.02,161100.0,17.3402,17.3488,17.2539,17.2712,161100.0
2014-01-03 12:00:00,20.02,20.06,19.98,20.05,228200.0,17.2712,17.3057,17.2367,17.2971,228200.0
2014-01-03 12:30:00,20.05,20.15,20.04,20.08,168200.0,17.2971,17.3833,17.2884,17.3229,168200.0
2014-01-03 13:00:00,20.08,20.16,20.08,20.13,100200.0,17.3229,17.3919,17.3229,17.3661,100200.0
2014-01-03 13:30:00,20.14,20.14,20.06,20.07,152900.0,17.3747,17.3747,17.3057,17.3143,152900.0
2014-01-03 14:00:00,20.06,20.09,20.03,20.06,133700.0,17.3057,17.3316,17.2798,17.3057,133700.0
2014-01-03 14:30:00,20.05,20.13,20.03,20.13,196900.0,17.2971,17.3661,17.2798,17.3661,196900.0
2014-01-03 15:00:00,20.13,20.19,20.12,20.13,255300.0,17.3661,17.4178,17.3574,17.3661,255300.0
2014-01-03 15:30:00,20.13,20.15,20.02,20.03,656400.0,17.3661,17.3833,17.2712,17.2798,656400.0
2014-01-06 09:30:00,20.12,20.26,19.95,20.23,697700.0,17.3574,17.4782,17.2108,17.4523,697700.0
2014-01-06 10:00:00,20.23,20.23,20.08,20.14,563600.0,17.4523,17.4523,17.3229,17.3747,563600.0
2014-01-06 10:30:00,20.14,20.18,20.07,20.11,447800.0,17.3747,17.4092,17.3143,17.3488,447800.0
2014-01-06 11:00:00,20.1,20.13,19.98,20.01,813900.0,17.3402,17.3661,17.2367,17.2625,813900.0
2014-01-06 11:30:00,20.01,20.02,19.81,19.84,491200.0,17.2625,17.2712,17.09,17.1159,491200.0
2014-01-06 12:00:00,19.84,19.84,19.72,19.74,362600.0,17.1159,17.1159,17.0124,17.0296,362600.0
2014-01-06 12:30:00,19.74,19.81,19.71,19.78,119700.0,17.0296,17.09,17.0037,17.0641,119700.0
2014-01-06 13:00:00,19.79,19.83,19.76,19.82,148200.0,17.0727,17.1073,17.0469,17.0986,148200.0
2014-01-06 13:30:00,19.81,19.86,19.79,19.84,292900.0,17.09,17.1331,17.0727,17.1159,292900.0
2014-01-06 14:00:00,19.84,19.85,19.76,19.77,363900.0,17.1159,17.1245,17.0469,17.0555,363900.0
2014-01-06 14:30:00,19.77,19.88,19.76,19.87,248600.0,17.0555,17.1504,17.0469,17.1418,248600.0
2014-01-06 15:00:00,19.87,19.87,19.81,19.82,248100.0,17.1418,17.1418,17.09,17.0986,248100.0
2014-01-06 15:30:00,19.82,19.91,19.77,19.84,1058500.0,17.0986,17.1763,17.0555,17.1159,1058500.0
2014-01-07 09:30:00,20.07,20.09,19.95,19.98,790000.0,17.3143,17.3316,17.2108,17.2367,790000.0
2014-01-07 10:00:00,19.99,20.08,19.95,20.01,391300.0,17.2453,17.3229,17.2108,17.2625,391300.0
2014-01-07 10:30:00,20.01,20.01,19.89,19.96,350100.0,17.2625,17.2625,17.159,17.2194,350100.0
2014-01-07 11:00:00,19.96,19.98,19.92,19.92,221500.0,17.2194,17.2367,17.1849,17.1849,221500.0
2014-01-07 11:30:00,19.92,19.97,19.88,19.89,218700.0,17.1849,17.228,17.1504,17.159,218700.0
2014-01-07 12:00:00,19.89,19.9,19.72,19.74,183200.0,17.159,17.1676,17.0124,17.0296,183200.0
2014-01-07 12:30:00,19.75,19.86,19.75,19.84,395200.0,17.0382,17.1331,17.0382,17.1159,395200.0
2014-01-07 13:00:00,19.83,19.84,19.64,19.68,275800.0,17.1073,17.1159,16.9433,16.9779,275800.0
2014-01-07 13:30:00,19.68,19.76,19.62,19.62,446100.0,16.9779,17.0469,16.9261,16.9261,446100.0
2014-01-07 14:00:00,19.62,19.67,19.61,19.65,345100.0,16.9261,16.9692,16.9175,16.952,345100.0
2014-01-07 14:30:00,19.65,19.68,19.55,19.61,882700.0,16.952,16.9779,16.8657,16.9175,882700.0
2014-01-07 15:00:00,19.61,19.61,19.52,19.55,514900.0,16.9175,16.9175,16.8398,16.8657,514900.0
2014-01-07 15:30:00,19.55,19.6,19.48,19.53,1496500.0,16.8657,16.9088,16.8053,16.8484,1496500.0
2014-01-08 09:30:00,19.51,19.58,19.36,19.5,575600.0,16.8312,16.8916,16.7018,16.8226,575600.0
2014-01-08 10:00:00,19.5,19.69,19.46,19.69,567800.0,16.8226,16.9865,16.7881,16.9865,567800.0
2014-01-08 10:30:00,19.69,19.86,19.68,19.8,798000.0,16.9865,17.1331,16.9779,17.0814,798000.0
2014-01-08 11:00:00,19.8,19.91,19.69,19.76,594700.0,17.0814,17.1763,16.9865,17.0469,594700.0
2014-01-08 11:30:00,19.76,19.9,19.74,19.86,275600.0,17.0469,17.1676,17.0296,17.1331,275600.0
2014-01-08 12:00:00,19.85,19.85,19.75,19.79,228300.0,17.1245,17.1245,17.0382,17.0727,228300.0
2014-01-08 12:30:00,19.8,19.8,19.67,19.74,203600.0,17.0814,17.0814,16.9692,17.0296,203600.0
2014-01-08 13:00:00,19.73,19.8,19.66,19.67,326200.0,17.021,17.0814,16.9606,16.9692,326200.0
2014-01-08 13:30:00,19.68,19.7,19.58,19.64,288800.0,16.9779,16.9951,16.8916,16.9433,288800.0
2014-01-08 14:00:00,19.63,19.71,19.53,19.6,604700.0,16.9347,17.0037,16.8484,16.9088,604700.0
2014-01-08 14:30:00,19.6,19.69,19.58,19.66,331200.0,16.9088,16.9865,16.8916,16.9606,331200.0
2014-01-08 15:00:00,19.67,19.68,19.62,19.62,386400.0,16.9692,16.9779,16.9261,16.9261,386400.0
2014-01-08 15:30:00,19.63,19.78,19.62,19.77,1608900.0,16.9347,17.0641,16.9261,17.0555,1608900.0
2014-01-09 09:30:00,19.87,19.9,19.66,19.76,358600.0,17.1418,17.1676,16.9606,17.0469,358600.0
2014-01-09 10:00:00,19.76,19.77,19.59,19.62,433100.0,17.0469,17.0555,16.9002,16.9261,433100.0
2014-01-09 10:30:00,19.62,19.65,19.49,19.52,526600.0,16.9261,16.952,16.8139,16.8398,526600.0
2014-01-09 11:00:00,19.51,19.55,19.47,19.54,465300.0,16.8312,16.8657,16.7967,16.8571,465300.0
2014-01-09 11:30:00,19.53,19.62,19.49,19.56,317400.0,16.8484,16.9261,16.8139,16.8743,317400.0
2014-01-09 12:00:00,19.55,19.58,19.53,19.57,195100.0,16.8657,16.8916,16.8484,16.883,195100.0
2014-01-09 12:30:00,19.56,19.63,19.56,19.63,260900.0,16.8743,16.9347,16.8743,16.9347,260900.0
2014-01-09 13:00:00,19.62,19.77,19.61,19.75,280800.0,16.9261,17.0555,16.9175,17.0382,280800.0
2014-01-09 13:30:00,19.75,19.76,19.66,19.67,148500.0,17.0382,17.0469,16.9606,16.9692,148500.0
2014-01-09 14:00:00,19.68,19.7,19.62,19.68,179700.0,16.9779,16.9951,16.9261,16.9779,179700.0
2014-01-09 14:30:00,19.67,19.78,19.66,19.75,228500.0,16.9692,17.0641,16.9606,17.0382,228500.0
2014-01-09 15:00:00,19.75,19.83,19.73,19.82,518200.0,17.0382,17.1073,17.021,17.0986,518200.0
2014-01-09 15:30:00,19.82,19.85,19.78,19.79,856200.0,17.0986,17.1245,17.0641,17.0727,856200.0
2014-01-10 09:30:00,19.73,20.16,19.69,20.04,1650000.0,17.021,17.3919,16.9865,17.2884,1650000.0
2014-01-10 10:00:00,20.04,20.26,19.94,20.15,1649600.0,17.2884,17.4782,17.2022,17.3833,1649600.0
2014-01-10 10:30:00,20.15,20.34,20.14,20.28,1106100.0,17.3833,17.5472,17.3747,17.4955,1106100.0
2014-01-10 11:00:00,20.28,20.32,20.22,20.32,760500.0,17.4955,17.53,17.4437,17.53,760500.0
2014-01-10 11:30:00,20.32,20.43,20.32,20.37,1027600.0,17.53,17.6249,17.53,17.5731,1027600.0
2014-01-10 12:00:00,20.37,20.38,20.24,20.25,399100.0,17.5731,17.5817,17.461,17.4696,399100.0
2014-01-10 12:30:00,20.24,20.27,20.16,20.23,409500.0,17.461,17.4868,17.3919,17.4523,409500.0
2014-01-10 13:00:00,20.23,20.25,20.16,20.25,207500.0,17.4523,17.4696,17.3919,17.4696,207500.0
2014-01-10 13:30:00,20.25,20.28,20.17,20.2,577700.0,17.4696,17.4955,17.4006,17.4265,577700.0
2014-01-10 14:00:00,20.21,20.26,20.19,20.23,531200.0,17.4351,17.4782,17.4178,17.4523,531200.0
2014-01-10 14:30:00,20.22,20.23,20.09,20.12,373600.0,17.4437,17.4523,17.3316,17.3574,373600.0
2014-01-10 15:00:00,20.13,20.18,20.13,20.13,453400.0,17.3661,17.4092,17.3661,17.3661,453400.0
2014-01-10 15:30:00,20.13,20.19,20.09,20.16,1563700.0,17.3661,17.4178,17.3316,17.3919,1563700.0
2014-01-13 09:30:00,20.0,20.01,19.63,19.65,953500.0,17.2539,17.2625,16.9347,16.952,953500.0
2014-01-13 10:00:00,19.66,19.83,19.58,19.81,775600.0,16.9606,17.1073,16.8916,17.09,775600.0
2014-01-13 10:30:00,19.81,19.91,19.78,19.84,341500.0,17.09,17.1763,17.0641,17.1159,341500.0
2014-01-13 11:00:00,19.84,19.84,19.73,19.75,364000.0,17.1159,17.1159,17.021,17.0382,364000.0
2014-01-13 11:30:00,19.75,19.75,19.66,19.68,306300.0,17.0382,17.0382,16.9606,16.9779,306300.0
2014-01-13 12:00:00,19.68,19.72,19.62,19.63,414500.0,16.9779,17.0124,16.9261,16.9347,414500.0
2014-01-13 12:30:00,19.63,19.68,19.58,19.59,509500.0,16.9347,16.9779,16.8916,16.9002,509500.0
2014-01-13 13:00:00,19.59,19.67,19.57,19.62,459200.0,16.9002,16.9692,16.883,16.9261,459200.0
2014-01-13 13:30:00,19.62,19.64,19.57,19.6,304400.0,16.9261,16.9433,16.883,16.9088,304400.0
2014-01-13 14:00:00,19.6,19.61,19.5,19.53,423900.0,16.9088,16.9175,16.8226,16.8484,423900.0
2014-01-13 14:30:00,19.53,19.55,19.45,19.45,566000.0,16.8484,16.8657,16.7794,16.7794,566000.0
2014-01-13 15:00:00,19.44,19.46,19.37,19.42,706000.0,16.7708,16.7881,16.7104,16.7536,706000.0
2014-01-13 15:30:00,19.41,19.42,19.26,19.41,1978200.0,16.7449,16.7536,16.6155,16.7449,1978200.0
2014-01-14 09:30:00,19.53,19.66,19.25,19.31,738600.0,16.8484,16.9606,16.6069,16.6587,738600.0
2014-01-14 10:00:00,19.31,19.49,19.31,19.41,366800.0,16.6587,16.8139,16.6587,16.7449,366800.0
2014-01-14 10:30:00,19.41,19.49,19.35,19.47,417500.0,16.7449,16.8139,16.6932,16.7967,417500.0
2014-01-14 11:00:00,19.47,19.55,19.44,19.53,316500.0,16.7967,16.8657,16.7708,16.8484,316500.0
2014-01-14 11:30:00,19.53,19.55,19.4,19.43,262500.0,16.8484,16.8657,16.7363,16.7622,262500.0
2014-01-14 12:00:00,19.44,19.49,19.43,19.49,261500.0,16.7708,16.8139,16.7622,16.8139,261500.0
2014-01-14 12:30:00,19.49,19.61,19.46,19.6,271800.0,16.8139,16.9175,16.7881,16.9088,271800.0
2014-01-14 13:00:00,19.6,19.61,19.5,19.5,166300.0,16.9088,16.9175,16.8226,16.8226,166300.0
2014-01-14 13:30:00,19.51,19.51,19.42,19.43,272900.0,16.8312,16.8312,16.7536,16.7622,272900.0
2014-01-14 14:00:00,19.43,19.49,19.38,19.48,279800.0,16.7622,16.8139,16.719,16.8053,279800.0
2014-01-14 14:30:00,19.49,19.53,19.46,19.48,187800.0,16.8139,16.8484,16.7881,16.8053,187800.0
2014-01-14 15:00:00,19.48,19.65,19.46,19.62,436300.0,16.8053,16.952,16.7881,16.9261,436300.0
2014-01-14 15:30:00,19.61,19.62,19.52,19.52,763400.0,16.9175,16.9261,16.8398,16.8398,763400.0
2014-01-15 09:30:00,19.65,19.65,19.34,19.53,723000.0,16.952,16.952,16.6845,16.8484,723000.0
2014-01-15 10:00:00,19.52,19.59,19.45,19.48,434500.0,16.8398,16.9002,16.7794,16.8053,434500.0
2014-01-15 10:30:00,19.48,19.54,19.44,19.52,314200.0,16.8053,16.8571,16.7708,16.8398,314200.0
2014-01-15 11:00:00,19.51,19.56,19.43,19.46,407200.0,16.8312,16.8743,16.7622,16.7881,407200.0
2014-01-15 11:30:00,19.46,19.5,19.44,19.48,293000.0,16.7881,16.8226,16.7708,16.8053,293000.0
2014-01-15 12:00:00,19.49,19.56,19.47,19.5,165500.0,16.8139,16.8743,16.7967,16.8226,165500.0
2014-01-15 12:30:00,19.5,19.5,19.43,19.49,179200.0,16.8226,16.8226,16.7622,16.8139,179200.0
2014-01-15 13:00:00,19.49,19.51,19.44,19.47,141300.0,16.8139,16.8312,16.7708,16.7967,141300.0
2014-01-15 13:30:00,19.47,19.47,19.42,19.43,197200.0,16.7967,16.7967,16.7536,16.7622,197200.0
2014-01-15 14:00:00,19.43,19.5,19.42,19.46,190400.0,16.7622,16.8226,16.7536,16.7881,190400.0
2014-01-15 14:30:00,19.46,19.49,19.43,19.48,173100.0,16.7881,16.8139,16.7622,16.8053,173100.0
2014-01-15 15:00:00,19.48,19.49,19.38,19.43,212500.0,16.8053,16.8139,16.719,16.7622,212500.0
2014-01-15 15:30:00,19.43,19.48,19.42,19.47,526400.0,16.7622,16.8053,16.7536,16.7967,526400.0
2014-01-16 09:30:00,19.43,19.65,19.43,19.49,382600.0,16.7622,16.952,16.7622,16.8139,382600.0
2014-01-16 10:00:00,19.48,19.49,19.24,19.28,625000.0,16.8053,16.8139,16.5983,16.6328,625000.0
2014-01-16 10:30:00,19.28,19.32,19.16,19.2,418900.0,16.6328,16.6673,16.5293,16.5638,418900.0
2014-01-16 11:00:00,19.2,19.29,19.13,19.27,403200.0,16.5638,16.6414,16.5034,16.6241,403200.0
2014-01-16 11:30:00,19.27,19.34,19.26,19.32,166700.0,16.6241,16.6845,16.6155,16.6673,166700.0
2014-01-16 12:00:00,19.32,19.36,19.27,19.35,140900.0,16.6673,16.7018,16.6241,16.6932,140900.0
2014-01-16 12:30:00,19.34,19.4,19.31,19.31,108400.0,16.6845,16.7363,16.6587,16.6587,108400.0
2014-01-16 13:00:00,19.32,19.33,19.25,19.3,169100.0,16.6673,16.6759,16.6069,16.65,169100.0
2014-01-16 13:30:00,19.3,19.5,19.28,19.5,353700.0,16.65,16.8226,16.6328,16.8226,353700.0
2014-01-16 14:00:00,19.5,19.64,19.49,19.62,470800.0,16.8226,16.9433,16.8139,16.9261,470800.0
2014-01-16 14:30:00,19.62,19.76,19.59,19.72,546800.0,16.9261,17.0469,16.9002,17.0124,546800.0
2014-01-16 15:00:00,19.73,19.73,19.63,19.65,235900.0,17.021,17.021,16.9347,16.952,235900.0
2014-01-16 15:30:00,19.65,19.69,19.63,19.68,872100.0,16.952,16.9865,16.9347,16.9779,872100.0
2014-01-17 09:30:00,19.61,19.67,19.36,19.46,579000.0,16.9175,16.9692,16.7018,16.7881,579000.0
2014-01-17 10:00:00,19.46,19.48,19.36,19.37,398500.0,16.7881,16.8053,16.7018,16.7104,398500.0
2014-01-17 10:30:00,19.37,19.39,19.31,19.35,306400.0,16.7104,16.7277,16.6587,16.6932,306400.0
2014-01-17 11:00:00,19.35,19.41,19.34,19.37,165300.0,16.6932,16.7449,16.6845,16.7104,165300.0
2014-01-17 11:30:00,19.37,19.43,19.36,19.4,202400.0,16.7104,16.7622,16.7018,16.7363,202400.0
2014-01-17 12:00:00,19.4,19.46,19.39,19.41,195100.0,16.7363,16.7881,16.7277,16.7449,195100.0
2014-01-17 12:30:00,19.4,19.45,19.38,19.44,226100.0,16.7363,16.7794,16.719,16.7708,226100.0
2014-01-17 13:00:00,19.44,19.46,19.36,19.41,170300.0,16.7708,16.7881,16.7018,16.7449,170300.0
2014-01-17 13:30:00,19.41,19.45,19.38,19.38,170200.0,16.7449,16.7794,16.719,16.719,170200.0
2014-01-17 14:00:00,19.38,19.44,19.37,19.43,164600.0,16.719,16.7708,16.7104,16.7622,164600.0
2014-01-17 14:30:00,19.43,19.44,19.35,19.36,179400.0,16.7622,16.7708,16.6932,16.7018,179400.0
2014-01-17 15:00:00,19.37,19.38,19.33,19.36,276800.0,16.7104,16.719,16.6759,16.7018,276800.0
2014-01-17 15:30:00,19.37,19.38,19.33,19.36,1066100.0,16.7104,16.719,16.6759,16.7018,1066100.0
2014-01-21 09:30:00,19.44,19.51,19.37,19.4,610100.0,16.7708,16.8312,16.7104,16.7363,610100.0
2014-01-21 10:00:00,19.4,19.46,19.3,19.31,433200.0,16.7363,16.7881,16.65,16.6587,433200.0
2014-01-21 10:30:00,19.31,19.32,19.23,19.27,269400.0,16.6587,16.6673,16.5896,16.6241,269400.0
2014-01-21 11:00:00,19.27,19.27,19.09,19.18,430300.0,16.6241,16.6241,16.4689,16.5465,430300.0
2014-01-21 11:30:00,19.18,19.2,19.11,19.15,281900.0,16.5465,16.5638,16.4861,16.5206,281900.0
2014-01-21 12:00:00,19.16,19.16,19.05,19.1,335200.0,16.5293,16.5293,16.4344,16.4775,335200.0
2014-01-21 12:30:00,19.1,19.12,19.03,19.06,249100.0,16.4775,16.4947,16.4171,16.443,249100.0
2014-01-21 13:00:00,19.06,19.09,19.04,19.09,155200.0,16.443,16.4689,16.4257,16.4689,155200.0
2014-01-21 13:30:00,19.09,19.16,19.07,19.12,232700.0,16.4689,16.5293,16.4516,16.4947,232700.0
2014-01-21 14:00:00,19.13,19.18,19.13,19.15,183900.0,16.5034,16.5465,16.5034,16.5206,183900.0
2014-01-21 14:30:00,19.15,19.21,19.15,19.17,231500.0,16.5206,16.5724,16.5206,16.5379,231500.0
2014-01-21 15:00:00,19.16,19.21,19.15,19.16,287600.0,16.5293,16.5724,16.5206,16.5293,287600.0
2014-01-21 15:30:00,19.16,19.21,19.15,19.18,788100.0,16.5293,16.5724,16.5206,16.5465,788100.0
2014-01-22 09:30:00,19.22,19.37,19.1,19.31,414100.0,16.581,16.7104,16.4775,16.6587,414100.0
2014-01-22 10:00:00,19.32,19.46,19.3,19.43,365200.0,16.6673,16.7881,16.65,16.7622,365200.0
2014-01-22 10:30:00,19.43,19.43,19.27,19.27,363600.0,16.7622,16.7622,16.6241,16.6241,363600.0
2014-01-22 11:00:00,19.28,19.54,19.27,19.52,556700.0,16.6328,16.8571,16.6241,16.8398,556700.0
2014-01-22 11:30:00,19.52,19.58,19.48,19.54,209400.0,16.8398,16.8916,16.8053,16.8571,209400.0
2014-01-22 12:00:00,19.55,19.63,19.53,19.62,324100.0,16.8657,16.9347,16.8484,16.9261,324100.0
2014-01-22 12:30:00,19.62,19.71,19.61,19.63,264800.0,16.9261,17.0037,16.9175,16.9347,264800.0
2014-01-22 13:00:00,19.63,19.64,19.57,19.61,273600.0,16.9347,16.9433,16.883,16.9175,273600.0
2014-01-22 13:30:00,19.61,19.64,19.56,19.61,188800.0,16.9175,16.9433,16.8743,16.9175,188800.0
2014-01-22 14:00:00,19.62,19.67,19.6,19.61,151000.0,16.9261,16.9692,16.9088,16.9175,151000.0
2014-01-22 14:30:00,19.61,19.66,19.59,19.66,278400.0,16.9175,16.9606,16.9002,16.9606,278400.0
2014-01-22 15:00:00,19.66,19.74,19.65,19.71,381700.0,16.9606,17.0296,16.952,17.0037,381700.0
2014-01-22 15:30:00,19.71,19.73,19.63,19.64,1162800.0,17.0037,17.021,16.9347,16.9433,1162800.0
2014-01-23 09:30:00,19.42,19.6,19.25,19.42,747800.0,16.7536,16.9088,16.6069,16.7536,747800.0
2014-01-23 10:00:00,19.41,19.43,19.31,19.33,313600.0,16.7449,16.7622,16.6587,16.6759,313600.0
2014-01-23 10:30:00,19.33,19.42,19.31,19.35,239600.0,16.6759,16.7536,16.6587,16.6932,239600.0
2014-01-23 11:00:00,19.35,19.45,19.3,19.44,266300.0,16.6932,16.7794,16.65,16.7708,266300.0
2014-01-23 11:30:00,19.45,19.53,19.44,19.52,229700.0,16.7794,16.8484,16.7708,16.8398,229700.0
2014-01-23 12:00:00,19.52,19.61,19.49,19.61,230300.0,16.8398,16.9175,16.8139,16.9175,230300.0
2014-01-23 12:30:00,19.6,19.67,19.55,19.67,287100.0,16.9088,16.9692,16.8657,16.9692,287100.0
2014-01-23 13:00:00,19.67,19.68,19.57,19.57,235900.0,16.9692,16.9779,16.883,16.883,235900.0
2014-01-23 13:30:00,19.57,19.57,19.5,19.52,277400.0,16.883,16.883,16.8226,16.8398,277400.0
2014-01-23 14:00:00,19.51,19.57,19.5,19.54,203900.0,16.8312,16.883,16.8226,16.8571,203900.0
2014-01-23 14:30:00,19.55,19.62,19.5,19.61,213000.0,16.8657,16.9261,16.8226,16.9175,213000.0
2014-01-23 15:00:00,19.61,19.62,19.55,19.56,207800.0,16.9175,16.9261,16.8657,16.8743,207800.0
2014-01-23 15:30:00,19.56,19.67,19.54,19.67,751200.0,16.8743,16.9692,16.8571,16.9692,751200.0
2014-01-24 09:30:00,19.46,19.52,19.32,19.35,542100.0,16.7881,16.8398,16.6673,16.6932,542100.0
2014-01-24 10:00:00,19.35,19.4,19.31,19.35,400600.0,16.6932,16.7363,16.6587,16.6932,400600.0
2014-01-24 10:30:00,19.35,19.35,19.18,19.18,551700.0,16.6932,16.6932,16.5465,16.5465,551700.0
2014-01-24 11:00:00,19.18,19.24,18.98,18.99,945000.0,16.5465,16.5983,16.374,16.3826,945000.0
2014-01-24 11:30:00,18.98,19.06,18.95,19.05,356200.0,16.374,16.443,16.3481,16.4344,356200.0
2014-01-24 12:00:00,19.05,19.07,18.92,18.96,361500.0,16.4344,16.4516,16.3222,16.3567,361500.0
2014-01-24 12:30:00,18.96,18.98,18.88,18.96,202000.0,16.3567,16.374,16.2877,16.3567,202000.0
2014-01-24 13:00:00,18.95,18.97,18.9,18.91,178600.0,16.3481,16.3653,16.305,16.3136,178600.0
2014-01-24 13:30:00,18.9,18.95,18.89,18.91,208800.0,16.305,16.3481,16.2963,16.3136,208800.0
2014-01-24 14:00:00,18.91,18.91,18.76,18.79,409100.0,16.3136,16.3136,16.1842,16.2101,409100.0
2014-01-24 14:30:00,18.78,18.88,18.78,18.83,387300.0,16.2014,16.2877,16.2014,16.2446,387300.0
2014-01-24 15:00:00,18.83,18.85,18.75,18.81,373000.0,16.2446,16.2618,16.1755,16.2273,373000.0
2014-01-24 15:30:00,18.81,18.9,18.79,18.85,1564900.0,16.2273,16.305,16.2101,16.2618,1564900.0
2014-01-27 09:30:00,18.89,19.33,18.87,19.2,782300.0,16.2963,16.6759,16.2791,16.5638,782300.0
2014-01-27 10:00:00,19.2,19.2,18.9,18.92,696800.0,16.5638,16.5638,16.305,16.3222,696800.0
2014-01-27 10:30:00,18.92,18.99,18.8,18.81,423500.0,16.3222,16.3826,16.2187,16.2273,423500.0
2014-01-27 11:00:00,18.81,18.84,18.65,18.67,452200.0,16.2273,16.2532,16.0893,16.1065,452200.0
2014-01-27 11:30:00,18.67,18.7,18.36,18.43,705900.0,16.1065,16.1324,15.8391,15.8995,705900.0
2014-01-27 12:00:00,18.43,18.46,18.21,18.37,642600.0,15.8995,15.9254,15.7097,15.8477,642600.0
2014-01-27 12:30:00,18.37,18.51,18.34,18.36,404800.0,15.8477,15.9685,15.8218,15.8391,404800.0
2014-01-27 13:00:00,18.37,18.62,18.37,18.61,377800.0,15.8477,16.0634,15.8477,16.0548,377800.0
2014-01-27 13:30:00,18.61,18.76,18.55,18.71,376100.0,16.0548,16.1842,16.003,16.141,376100.0
2014-01-27 14:00:00,18.71,18.93,18.71,18.91,400200.0,16.141,16.3308,16.141,16.3136,400200.0
2014-01-27 14:30:00,18.91,18.93,18.87,18.88,408600.0,16.3136,16.3308,16.2791,16.2877,408600.0
2014-01-27 15:00:00,18.88,18.88,18.76,18.76,493000.0,16.2877,16.2877,16.1842,16.1842,493000.0
2014-01-27 15:30:00,18.77,18.82,18.7,18.7,1172300.0,16.1928,16.2359,16.1324,16.1324,1172300.0
2014-01-28 09:30:00,18.94,19.3,18.9,19.22,1039200.0,16.3395,16.65,16.305,16.581,1039200.0
2014-01-28 10:00:00,19.22,19.4,19.2,19.35,1104900.0,16.581,16.7363,16.5638,16.6932,1104900.0
2014-01-28 10:30:00,19.35,19.51,19.32,19.5,789200.0,16.6932,16.8312,16.6673,16.8226,789200.0
2014-01-28 11:00:00,19.5,19.55,19.37,19.42,458800.0,16.8226,16.8657,16.7104,16.7536,458800.0
2014-01-28 11:30:00,19.42,19.42,19.25,19.3,396500.0,16.7536,16.7536,16.6069,16.65,396500.0
2014-01-28 12:00:00,19.3,19.39,19.29,19.39,308300.0,16.65,16.7277,16.6414,16.7277,308300.0
2014-01-28 12:30:00,19.39,19.4,19.32,19.34,203700.0,16.7277,16.7363,16.6673,16.6845,203700.0
2014-01-28 13:00:00,19.34,19.38,19.29,19.38,276100.0,16.6845,16.719,16.6414,16.719,276100.0
2014-01-28 13:30:00,19.38,19.4,19.3,19.34,608800.0,16.719,16.7363,16.65,16.6845,608800.0
2014-01-28 14:00:00,19.35,19.44,19.31,19.4,367000.0,16.6932,16.7708,16.6587,16.7363,367000.0
2014-01-28 14:30:00,19.39,19.51,19.39,19.49,528700.0,16.7277,16.8312,16.7277,16.8139,528700.0
2014-01-28 15:00:00,19.48,19.5,19.44,19.46,676300.0,16.8053,16.8226,16.7708,16.7881,676300.0
2014-01-28 15:30:00,19.46,19.51,19.44,19.46,1527200.0,16.7881,16.8312,16.7708,16.7881,1527200.0
2014-01-29 09:30:00,19.18,19.51,19.05,19.38,1088300.0,16.5465,16.8312,16.4344,16.719,1088300.0
2014-01-29 10:00:00,19.38,19.59,19.34,19.37,1105600.0,16.719,16.9002,16.6845,16.7104,1105600.0
2014-01-29 10:30:00,19.37,19.42,19.29,19.31,476500.0,16.7104,16.7536,16.6414,16.6587,476500.0
2014-01-29 11:00:00,19.32,19.48,19.29,19.43,578100.0,16.6673,16.8053,16.6414,16.7622,578100.0
2014-01-29 11:30:00,19.43,19.45,19.32,19.41,202400.0,16.7622,16.7794,16.6673,16.7449,202400.0
2014-01-29 12:00:00,19.41,19.5,19.39,19.42,296400.0,16.7449,16.8226,16.7277,16.7536,296400.0
2014-01-29 12:30:00,19.42,19.49,19.36,19.36,202400.0,16.7536,16.8139,16.7018,16.7018,202400.0
2014-01-29 13:00:00,19.36,19.38,19.29,19.29,334600.0,16.7018,16.719,16.6414,16.6414,334600.0
2014-01-29 13:30:00,19.29,19.38,19.23,19.32,417300.0,16.6414,16.719,16.5896,16.6673,417300.0
2014-01-29 14:00:00,19.31,19.48,19.24,19.45,1081000.0,16.6587,16.8053,16.5983,16.7794,1081000.0
2014-01-29 14:30:00,19.46,19.57,19.42,19.43,973700.0,16.7881,16.883,16.7536,16.7622,973700.0
2014-01-29 15:00:00,19.43,19.46,19.29,19.37,950200.0,16.7622,16.7881,16.6414,16.7104,950200.0
2014-01-29 15:30:00,19.38,19.47,19.35,19.43,1520200.0,16.719,16.7967,16.6932,16.7622,1520200.0
2014-01-30 09:30:00,20.31,20.78,19.96,19.98,2431900.0,17.5214,17.9268,17.2194,17.2367,2431900.0
2014-01-30 10:00:00,19.97,19.98,19.53,19.55,1200600.0,17.228,17.2367,16.8484,16.8657,1200600.0
2014-01-30 10:30:00,19.55,19.72,19.4,19.52,1474900.0,16.8657,17.0124,16.7363,16.8398,1474900.0
2014-01-30 11:00:00,19.53,19.55,19.36,19.49,588100.0,16.8484,16.8657,16.7018,16.8139,588100.0
2014-01-30 11:30:00,19.49,19.79,19.49,19.62,517700.0,16.8139,17.0727,16.8139,16.9261,517700.0
2014-01-30 12:00:00,19.62,19.64,19.49,19.53,428800.0,16.9261,16.9433,16.8139,16.8484,428800.0
2014-01-30 12:30:00,19.53,19.78,19.52,19.77,398300.0,16.8484,17.0641,16.8398,17.0555,398300.0
2014-01-30 13:00:00,19.77,19.85,19.7,19.76,470600.0,17.0555,17.1245,16.9951,17.0469,470600.0
2014-01-30 13:30:00,19.77,19.77,19.55,19.57,573700.0,17.0555,17.0555,16.8657,16.883,573700.0
2014-01-30 14:00:00,19.57,19.68,19.54,19.67,541100.0,16.883,16.9779,16.8571,16.9692,541100.0
2014-01-30 14:30:00,19.67,19.85,19.67,19.81,635600.0,16.9692,17.1245,16.9692,17.09,635600.0
2014-01-30 15:00:00,19.81,19.89,19.77,19.79,707600.0,17.09,17.159,17.0555,17.0727,707600.0
2014-01-30 15:30:00,19.79,19.8,19.69,19.78,1743100.0,17.0727,17.0814,16.9865,17.0641,1743100.0
2014-01-31 09:30:00,19.83,20.26,19.72,20.16,1921000.0,17.1073,17.4782,17.0124,17.3919,1921000.0
2014-01-31 10:00:00,20.15,20.46,20.12,20.43,1635600.0,17.3833,17.6508,17.3574,17.6249,1635600.0
2014-01-31 10:30:00,20.44,20.62,20.32,20.6,929200.0,17.6335,17.7888,17.53,17.7715,929200.0
2014-01-31 11:00:00,20.6,20.71,20.44,20.59,1223900.0,17.7715,17.8664,17.6335,17.7629,1223900.0
2014-01-31 11:30:00,20.6,20.75,20.48,20.74,1063000.0,17.7715,17.9009,17.668,17.8923,1063000.0
2014-01-31 12:00:00,20.75,20.78,20.6,20.61,720100.0,17.9009,17.9268,17.7715,17.7802,720100.0
2014-01-31 12:30:00,20.62,20.64,20.51,20.64,478800.0,17.7888,17.806,17.6939,17.806,478800.0
2014-01-31 13:00:00,20.63,20.64,20.5,20.52,682600.0,17.7974,17.806,17.6853,17.7025,682600.0
2014-01-31 13:30:00,20.51,20.71,20.5,20.69,674700.0,17.6939,17.8664,17.6853,17.8492,674700.0
2014-01-31 14:00:00,20.7,20.74,20.43,20.43,882600.0,17.8578,17.8923,17.6249,17.6249,882600.0
2014-01-31 14:30:00,20.43,20.46,20.33,20.35,703800.0,17.6249,17.6508,17.5386,17.5559,703800.0
2014-01-31 15:00:00,20.34,20.44,20.32,20.44,572100.0,17.5472,17.6335,17.53,17.6335,572100.0
2014-01-31 15:30:00,20.44,20.44,20.29,20.31,1784400.0,17.6335,17.6335,17.5041,17.5214,1784400.0
2014-02-03 09:30:00,20.66,20.66,20.14,20.28,1924800.0,17.8233,17.8233,17.3747,17.4955,1924800.0
2014-02-03 10:00:00,20.28,20.28,19.95,19.97,1143300.0,17.4955,17.4955,17.2108,17.228,1143300.0
2014-02-03 10:30:00,19.98,20.1,19.93,19.98,612700.0,17.2367,17.3402,17.1935,17.2367,612700.0
2014-02-03 11:00:00,19.98,19.98,19.76,19.77,574900.0,17.2367,17.2367,17.0469,17.0555,574900.0
2014-02-03 11:30:00,19.77,19.85,19.67,19.67,623400.0,17.0555,17.1245,16.9692,16.9692,623400.0
2014-02-03 12:00:00,19.68,19.78,19.59,19.77,531300.0,16.9779,17.0641,16.9002,17.0555,531300.0
2014-02-03 12:30:00,19.78,19.83,19.73,19.76,278200.0,17.0641,17.1073,17.021,17.0469,278200.0
2014-02-03 13:00:00,19.76,19.79,19.46,19.51,522100.0,17.0469,17.0727,16.7881,16.8312,522100.0
2014-02-03 13:30:00,19.51,19.61,19.46,19.53,498100.0,16.8312,16.9175,16.7881,16.8484,498100.0
2014-02-03 14:00:00,19.52,19.73,19.52,19.69,451900.0,16.8398,17.021,16.8398,16.9865,451900.0
2014-02-03 14:30:00,19.7,19.71,19.55,19.56,424300.0,16.9951,17.0037,16.8657,16.8743,424300.0
2014-02-03 15:00:00,19.55,19.68,19.55,19.67,656100.0,16.8657,16.9779,16.8657,16.9692,656100.0
2014-02-03 15:30:00,19.68,19.76,19.62,19.68,1894600.0,16.9779,17.0469,16.9261,16.9779,1894600.0
2014-02-04 09:30:00,19.73,20.04,19.51,19.95,1082100.0,17.021,17.2884,16.8312,17.2108,1082100.0
2014-02-04 10:00:00,19.94,20.04,19.82,19.86,563100.0,17.2022,17.2884,17.0986,17.1331,563100.0
2014-02-04 10:30:00,19.87,20.03,19.87,19.93,609800.0,17.1418,17.2798,17.1418,17.1935,609800.0
2014-02-04 11:00:00,19.93,20.04,19.9,19.95,414000.0,17.1935,17.2884,17.1676,17.2108,414000.0
2014-02-04 11:30:00,19.95,20.07,19.91,20.07,363600.0,17.2108,17.3143,17.1763,17.3143,363600.0
2014-02-04 12:00:00,20.08,20.1,19.88,19.89,392700.0,17.3229,17.3402,17.1504,17.159,392700.0
2014-02-04 12:30:00,19.88,19.96,19.86,19.86,267000.0,17.1504,17.2194,17.1331,17.1331,267000.0
2014-02-04 13:00:00,19.87,19.9,19.77,19.81,279000.0,17.1418,17.1676,17.0555,17.09,279000.0
2014-02-04 13:30:00,19.82,19.89,19.76,19.77,275100.0,17.0986,17.159,17.0469,17.0555,275100.0
2014-02-04 14:00:00,19.77,19.82,19.72,19.79,365900.0,17.0555,17.0986,17.0124,17.0727,365900.0
2014-02-04 14:30:00,19.79,19.88,19.76,19.88,311000.0,17.0727,17.1504,17.0469,17.1504,311000.0
2014-02-04 15:00:00,19.87,19.95,19.82,19.83,574800.0,17.1418,17.2108,17.0986,17.1073,574800.0
2014-02-04 15:30:00,19.83,19.94,19.8,19.86,1204000.0,17.1073,17.2022,17.0814,17.1331,1204000.0
2014-02-05 09:30:00,19.64,19.72,19.44,19.51,1159400.0,16.9433,17.0124,16.7708,16.8312,1159400.0
2014-02-05 10:00:00,19.51,19.62,19.25,19.35,1156600.0,16.8312,16.9261,16.6069,16.6932,1156600.0
2014-02-05 10:30:00,19.36,19.48,19.34,19.41,680500.0,16.7018,16.8053,16.6845,16.7449,680500.0
2014-02-05 11:00:00,19.4,19.41,19.22,19.32,718600.0,16.7363,16.7449,16.581,16.6673,718600.0
2014-02-05 11:30:00,19.32,19.34,19.2,19.29,474200.0,16.6673,16.6845,16.5638,16.6414,474200.0
2014-02-05 12:00:00,19.29,19.56,19.29,19.44,700500.0,16.6414,16.8743,16.6414,16.7708,700500.0
2014-02-05 12:30:00,19.44,19.56,19.44,19.53,331600.0,16.7708,16.8743,16.7708,16.8484,331600.0
2014-02-05 13:00:00,19.52,19.62,19.51,19.55,374800.0,16.8398,16.9261,16.8312,16.8657,374800.0
2014-02-05 13:30:00,19.55,19.56,19.47,19.47,293700.0,16.8657,16.8743,16.7967,16.7967,293700.0
2014-02-05 14:00:00,19.47,19.48,19.36,19.39,319400.0,16.7967,16.8053,16.7018,16.7277,319400.0
2014-02-05 14:30:00,19.4,19.46,19.37,19.4,422100.0,16.7363,16.7881,16.7104,16.7363,422100.0
2014-02-05 15:00:00,19.41,19.48,19.4,19.48,498400.0,16.7449,16.8053,16.7363,16.8053,498400.0
2014-02-05 15:30:00,19.47,19.55,19.47,19.5,1120400.0,16.7967,16.8657,16.7967,16.8226,1120400.0
2014-02-06 09:30:00,19.56,20.1,19.56,20.07,776500.0,16.8743,17.3402,16.8743,17.3143,776500.0
2014-02-06 10:00:00,20.05,20.15,20.0,20.1,721000.0,17.2971,17.3833,17.2539,17.3402,721000.0
2014-02-06 10:30:00,20.1,20.11,20.01,20.09,691100.0,17.3402,17.3488,17.2625,17.3316,691100.0
2014-02-06 11:00:00,20.09,20.16,20.0,20.01,414800.0,17.3316,17.3919,17.2539,17.2625,414800.0
2014-02-06 11:30:00,20.01,20.16,20.01,20.15,479000.0,17.2625,17.3919,17.2625,17.3833,479000.0
2014-02-06 12:00:00,20.16,20.25,20.15,20.23,465800.0,17.3919,17.4696,17.3833,17.4523,465800.0
2014-02-06 12:30:00,20.23,20.28,20.22,20.27,370700.0,17.4523,17.4955,17.4437,17.4868,370700.0
2014-02-06 13:00:00,20.26,20.3,20.15,20.15,451500.0,17.4782,17.5127,17.3833,17.3833,451500.0
2014-02-06 13:30:00,20.15,20.18,20.1,20.11,446200.0,17.3833,17.4092,17.3402,17.3488,446200.0
2014-02-06 14:00:00,20.12,20.24,20.1,20.21,393800.0,17.3574,17.461,17.3402,17.4351,393800.0
2014-02-06 14:30:00,20.21,20.22,20.1,20.17,339500.0,17.4351,17.4437,17.3402,17.4006,339500.0
2014-02-06 15:00:00,20.17,20.21,20.14,20.18,493800.0,17.4006,17.4351,17.3747,17.4092,493800.0
2014-02-06 15:30:00,20.18,20.18,20.1,20.13,1265500.0,17.4092,17.4092,17.3402,17.3661,1265500.0
2014-02-07 09:30:00,20.22,20.26,19.86,20.02,1269000.0,17.4437,17.4782,17.1331,17.2712,1269000.0
2014-02-07 10:00:00,20.02,20.06,19.76,19.77,633100.0,17.2712,17.3057,17.0469,17.0555,633100.0
2014-02-07 10:30:00,19.77,19.89,19.77,19.86,669000.0,17.0555,17.159,17.0555,17.1331,669000.0
2014-02-07 11:00:00,19.87,19.94,19.81,19.89,547200.0,17.1418,17.2022,17.09,17.159,547200.0
2014-02-07 11:30:00,19.9,19.94,19.76,19.81,680900.0,17.1676,17.2022,17.0469,17.09,680900.0
2014-02-07 12:00:00,19.81,19.82,19.74,19.78,360500.0,17.09,17.0986,17.0296,17.0641,360500.0
2014-02-07 12:30:00,19.78,19.8,19.67,19.69,367300.0,17.0641,17.0814,16.9692,16.9865,367300.0
2014-02-07 13:00:00,19.68,19.72,19.65,19.71,360200.0,16.9779,17.0124,16.952,17.0037,360200.0
2014-02-07 13:30:00,19.72,19.8,19.72,19.76,892100.0,17.0124,17.0814,17.0124,17.0469,892100.0
2014-02-07 14:00:00,19.76,19.86,19.75,19.76,367400.0,17.0469,17.1331,17.0382,17.0469,367400.0
2014-02-07 14:30:00,19.77,19.78,19.72,19.78,323100.0,17.0555,17.0641,17.0124,17.0641,323100.0
2014-02-07 15:00:00,19.78,19.81,19.76,19.8,359100.0,17.0641,17.09,17.0469,17.0814,359100.0
2014-02-07 15:30:00,19.8,19.86,19.78,19.81,1371200.0,17.0814,17.1331,17.0641,17.09,1371200.0
2014-02-10 09:30:00,19.78,19.9,19.65,19.89,1141200.0,17.0641,17.1676,16.952,17.159,1141200.0
2014-02-10 10:00:00,19.9,19.91,19.68,19.69,562400.0,17.1676,17.1763,16.9779,16.9865,562400.0
2014-02-10 10:30:00,19.7,19.7,19.46,19.59,725200.0,16.9951,16.9951,16.7881,16.9002,725200.0
2014-02-10 11:00:00,19.57,19.62,19.5,19.62,383200.0,16.883,16.9261,16.8226,16.9261,383200.0
2014-02-10 11:30:00,19.62,19.68,19.59,19.59,315000.0,16.9261,16.9779,16.9002,16.9002,315000.0
2014-02-10 12:00:00,19.59,19.61,19.41,19.41,394000.0,16.9002,16.9175,16.7449,16.7449,394000.0
2014-02-10 12:30:00,19.41,19.46,19.35,19.36,781100.0,16.7449,16.7881,16.6932,16.7018,781100.0
2014-02-10 13:00:00,19.36,19.4,19.27,19.37,643400.0,16.7018,16.7363,16.6241,16.7104,643400.0
2014-02-10 13:30:00,19.37,19.51,19.37,19.42,596400.0,16.7104,16.8312,16.7104,16.7536,596400.0
2014-02-10 14:00:00,19.42,19.55,19.4,19.47,507800.0,16.7536,16.8657,16.7363,16.7967,507800.0
2014-02-10 14:30:00,19.47,19.56,19.44,19.44,399200.0,16.7967,16.8743,16.7708,16.7708,399200.0
2014-02-10 15:00:00,19.44,19.45,19.37,19.38,630500.0,16.7708,16.7794,16.7104,16.719,630500.0
2014-02-10 15:30:00,19.39,19.43,19.32,19.36,2058200.0,16.7277,16.7622,16.6673,16.7018,2058200.0
2014-02-11 09:30:00,19.3,19.46,19.2,19.31,1115800.0,16.65,16.7881,16.5638,16.6587,1115800.0
2014-02-11 10:00:00,19.32,19.52,19.3,19.51,840100.0,16.6673,16.8398,16.65,16.8312,840100.0
2014-02-11 10:30:00,19.51,19.57,19.43,19.47,562200.0,16.8312,16.883,16.7622,16.7967,562200.0
2014-02-11 11:00:00,19.47,19.63,19.43,19.61,547800.0,16.7967,16.9347,16.7622,16.9175,547800.0
2014-02-11 11:30:00,19.61,19.63,19.53,19.62,382800.0,16.9175,16.9347,16.8484,16.9261,382800.0
2014-02-11 12:00:00,19.63,19.67,19.55,19.61,278600.0,16.9347,16.9692,16.8657,16.9175,278600.0
2014-02-11 12:30:00,19.61,19.66,19.58,19.61,188700.0,16.9175,16.9606,16.8916,16.9175,188700.0
2014-02-11 13:00:00,19.61,19.67,19.61,19.64,243300.0,16.9175,16.9692,16.9175,16.9433,243300.0
2014-02-11 13:30:00,19.65,19.69,19.62,19.62,178300.0,16.952,16.9865,16.9261,16.9261,178300.0
2014-02-11 14:00:00,19.63,19.67,19.6,19.65,202600.0,16.9347,16.9692,16.9088,16.952,202600.0
2014-02-11 14:30:00,19.65,19.7,19.63,19.7,312800.0,16.952,16.9951,16.9347,16.9951,312800.0
2014-02-11 15:00:00,19.69,19.72,19.66,19.68,563900.0,16.9865,17.0124,16.9606,16.9779,563900.0
2014-02-11 15:30:00,19.68,19.73,19.65,19.67,1666900.0,16.9779,17.021,16.952,16.9692,1666900.0
2014-02-12 09:30:00,19.74,19.84,19.66,19.71,955300.0,17.0296,17.1159,16.9606,17.0037,955300.0
2014-02-12 10:00:00,19.7,19.73,19.58,19.67,693800.0,16.9951,17.021,16.8916,16.9692,693800.0
2014-02-12 10:30:00,19.67,19.68,19.55,19.56,428300.0,16.9692,16.9779,16.8657,16.8743,428300.0
2014-02-12 11:00:00,19.56,19.65,19.55,19.57,261600.0,16.8743,16.952,16.8657,16.883,261600.0
2014-02-12 11:30:00,19.57,19.63,19.53,19.55,200900.0,16.883,16.9347,16.8484,16.8657,200900.0
2014-02-12 12:00:00,19.55,19.61,19.54,19.61,124500.0,16.8657,16.9175,16.8571,16.9175,124500.0
2014-02-12 12:30:00,19.6,19.71,19.58,19.7,204000.0,16.9088,17.0037,16.8916,16.9951,204000.0
2014-02-12 13:00:00,19.7,19.7,19.59,19.61,142300.0,16.9951,16.9951,16.9002,16.9175,142300.0
2014-02-12 13:30:00,19.62,19.71,19.61,19.67,164200.0,16.9261,17.0037,16.9175,16.9692,164200.0
2014-02-12 14:00:00,19.68,19.71,19.63,19.63,155400.0,16.9779,17.0037,16.9347,16.9347,155400.0
2014-02-12 14:30:00,19.63,19.63,19.52,19.56,180300.0,16.9347,16.9347,16.8398,16.8743,180300.0
2014-02-12 15:00:00,19.56,19.58,19.53,19.54,214500.0,16.8743,16.8916,16.8484,16.8571,214500.0
2014-02-12 15:30:00,19.54,19.6,19.53,19.6,922200.0,16.8571,16.9088,16.8484,16.9088,922200.0
2014-02-13 09:30:00,19.54,19.58,19.36,19.42,687700.0,16.8571,16.8916,16.7018,16.7536,687700.0
2014-02-13 10:00:00,19.42,19.55,19.42,19.54,295600.0,16.7536,16.8657,16.7536,16.8571,295600.0
2014-02-13 10:30:00,19.53,19.66,19.51,19.66,317800.0,16.8484,16.9606,16.8312,16.9606,317800.0
2014-02-13 11:00:00,19.66,19.68,19.55,19.6,234600.0,16.9606,16.9779,16.8657,16.9088,234600.0
2014-02-13 11:30:00,19.6,19.64,19.54,19.57,259500.0,16.9088,16.9433,16.8571,16.883,259500.0
2014-02-13 12:00:00,19.58,19.6,19.53,19.57,180700.0,16.8916,16.9088,16.8484,16.883,180700.0
2014-02-13 12:30:00,19.57,19.69,19.52,19.69,148300.0,16.883,16.9865,16.8398,16.9865,148300.0
2014-02-13 13:00:00,19.69,19.73,19.63,19.67,317600.0,16.9865,17.021,16.9347,16.9692,317600.0
2014-02-13 13:30:00,19.68,19.73,19.66,19.7,425900.0,16.9779,17.021,16.9606,16.9951,425900.0
2014-02-13 14:00:00,19.7,19.81,19.69,19.78,344900.0,16.9951,17.09,16.9865,17.0641,344900.0
2014-02-13 14:30:00,19.78,19.84,19.77,19.81,288300.0,17.0641,17.1159,17.0555,17.09,288300.0
2014-02-13 15:00:00,19.81,19.85,19.8,19.81,315300.0,17.09,17.1245,17.0814,17.09,315300.0
2014-02-13 15:30:00,19.82,19.83,19.76,19.81,971100.0,17.0986,17.1073,17.0469,17.09,971100.0
2014-02-14 09:30:00,19.82,19.83,19.57,19.7,580800.0,17.0986,17.1073,16.883,16.9951,580800.0
2014-02-14 10:00:00,19.7,19.82,19.63,19.76,868900.0,16.9951,17.0986,16.9347,17.0469,868900.0
2014-02-14 10:30:00,19.76,19.78,19.7,19.76,268600.0,17.0469,17.0641,16.9951,17.0469,268600.0
2014-02-14 11:00:00,19.76,19.81,19.66,19.81,217700.0,17.0469,17.09,16.9606,17.09,217700.0
2014-02-14 11:30:00,19.8,19.85,19.71,19.73,264800.0,17.0814,17.1245,17.0037,17.021,264800.0
2014-02-14 12:00:00,19.73,19.79,19.72,19.78,157000.0,17.021,17.0727,17.0124,17.0641,157000.0
2014-02-14 12:30:00,19.78,19.88,19.76,19.86,256400.0,17.0641,17.1504,17.0469,17.1331,256400.0
2014-02-14 13:00:00,19.85,19.86,19.81,19.85,181300.0,17.1245,17.1331,17.09,17.1245,181300.0
2014-02-14 13:30:00,19.86,19.96,19.84,19.93,241600.0,17.1331,17.2194,17.1159,17.1935,241600.0
2014-02-14 14:00:00,19.94,20.0,19.89,19.96,304200.0,17.2022,17.2539,17.159,17.2194,304200.0
2014-02-14 14:30:00,19.96,19.99,19.93,19.96,268600.0,17.2194,17.2453,17.1935,17.2194,268600.0
2014-02-14 15:00:00,19.96,20.03,19.95,20.0,429400.0,17.2194,17.2798,17.2108,17.2539,429400.0
2014-02-14 15:30:00,20.0,20.02,19.98,20.01,945500.0,17.2539,17.2712,17.2367,17.2625,945500.0
2014-02-18 09:30:00,20.1,20.23,20.0,20.05,582800.0,17.3402,17.4523,17.2539,17.2971,582800.0
2014-02-18 10:00:00,20.04,20.05,19.52,19.57,1131100.0,17.2884,17.2971,16.8398,16.883,1131100.0
2014-02-18 10:30:00,19.56,19.73,19.56,19.66,659200.0,16.8743,17.021,16.8743,16.9606,659200.0
2014-02-18 11:00:00,19.66,19.74,19.64,19.74,461300.0,16.9606,17.0296,16.9433,17.0296,461300.0
2014-02-18 11:30:00,19.73,19.76,19.6,19.63,502400.0,17.021,17.0469,16.9088,16.9347,502400.0
2014-02-18 12:00:00,19.63,19.69,19.6,19.64,227900.0,16.9347,16.9865,16.9088,16.9433,227900.0
2014-02-18 12:30:00,19.64,19.69,19.6,19.68,301100.0,16.9433,16.9865,16.9088,16.9779,301100.0
2014-02-18 13:00:00,19.67,19.68,19.6,19.6,167600.0,16.9692,16.9779,16.9088,16.9088,167600.0
2014-02-18 13:30:00,19.6,19.65,19.56,19.62,210100.0,16.9088,16.952,16.8743,16.9261,210100.0
2014-02-18 14:00:00,19.62,19.76,19.62,19.71,356800.0,16.9261,17.0469,16.9261,17.0037,356800.0
2014-02-18 14:30:00,19.71,19.82,19.71,19.75,341200.0,17.0037,17.0986,17.0037,17.0382,341200.0
2014-02-18 15:00:00,19.74,19.81,19.73,19.81,245200.0,17.0296,17.09,17.021,17.09,245200.0
2014-02-18 15:30:00,19.8,19.84,19.77,19.78,781600.0,17.0814,17.1159,17.0555,17.0641,781600.0
2014-02-19 09:30:00,19.75,19.85,19.55,19.78,716600.0,17.0382,17.1245,16.8657,17.0641,716600.0
2014-02-19 10:00:00,19.78,19.9,19.64,19.86,562400.0,17.0641,17.1676,16.9433,17.1331,562400.0
2014-02-19 10:30:00,19.87,19.87,19.73,19.78,338300.0,17.1418,17.1418,17.021,17.0641,338300.0
2014-02-19 11:00:00,19.78,19.94,19.76,19.93,356100.0,17.0641,17.2022,17.0469,17.1935,356100.0
2014-02-19 11:30:00,19.92,19.97,19.87,19.87,255000.0,17.1849,17.228,17.1418,17.1418,255000.0
2014-02-19 12:00:00,19.86,19.92,19.79,19.84,247300.0,17.1331,17.1849,17.0727,17.1159,247300.0
2014-02-19 12:30:00,19.84,19.87,19.76,19.78,145700.0,17.1159,17.1418,17.0469,17.0641,145700.0
2014-02-19 13:00:00,19.78,19.93,19.75,19.92,227500.0,17.0641,17.1935,17.0382,17.1849,227500.0
2014-02-19 13:30:00,19.91,19.95,19.87,19.88,230100.0,17.1763,17.2108,17.1418,17.1504,230100.0
2014-02-19 14:00:00,19.88,19.98,19.82,19.89,494800.0,17.1504,17.2367,17.0986,17.159,494800.0
2014-02-19 14:30:00,19.89,19.89,19.73,19.76,443800.0,17.159,17.159,17.021,17.0469,443800.0
2014-02-19 15:00:00,19.77,19.82,19.66,19.69,470400.0,17.0555,17.0986,16.9606,16.9865,470400.0
2014-02-19 15:30:00,19.68,19.71,19.62,19.66,1117200.0,16.9779,17.0037,16.9261,16.9606,1117200.0
2014-02-20 09:30:00,19.71,19.86,19.6,19.78,668100.0,17.0037,17.1331,16.9088,17.0641,668100.0
2014-02-20 10:00:00,19.75,19.77,19.6,19.61,639200.0,17.0382,17.0555,16.9088,16.9175,639200.0
2014-02-20 10:30:00,19.61,19.67,19.58,19.6,359200.0,16.9175,16.9692,16.8916,16.9088,359200.0
2014-02-20 11:00:00,19.61,19.67,19.58,19.59,451800.0,16.9175,16.9692,16.8916,16.9002,451800.0
2014-02-20 11:30:00,19.59,19.6,19.46,19.51,450200.0,16.9002,16.9088,16.7881,16.8312,450200.0
2014-02-20 12:00:00,19.52,19.63,19.52,19.61,429700.0,16.8398,16.9347,16.8398,16.9175,429700.0
2014-02-20 12:30:00,19.61,19.73,19.59,19.72,572200.0,16.9175,17.021,16.9002,17.0124,572200.0
2014-02-20 13:00:00,19.72,19.82,19.72,19.78,543500.0,17.0124,17.0986,17.0124,17.0641,543500.0
2014-02-20 13:30:00,19.79,19.82,19.74,19.75,314900.0,17.0727,17.0986,17.0296,17.0382,314900.0
2014-02-20 14:00:00,19.75,19.83,19.73,19.78,442100.0,17.0382,17.1073,17.021,17.0641,442100.0
2014-02-20 14:30:00,19.78,19.87,19.76,19.87,540400.0,17.0641,17.1418,17.0469,17.1418,540400.0
2014-02-20 15:00:00,19.87,19.99,19.86,19.98,832400.0,17.1418,17.2453,17.1331,17.2367,832400.0
2014-02-20 15:30:00,19.98,20.04,19.91,20.03,2936400.0,17.2367,17.2884,17.1763,17.2798,2936400.0
2014-02-21 09:30:00,20.05,20.25,19.88,20.1,1097000.0,17.2971,17.4696,17.1504,17.3402,1097000.0
2014-02-21 10:00:00,20.1,20.33,20.09,20.32,1079400.0,17.3402,17.5386,17.3316,17.53,1079400.0
2014-02-21 10:30:00,20.33,20.42,20.29,20.34,629000.0,17.5386,17.6162,17.5041,17.5472,629000.0
2014-02-21 11:00:00,20.34,20.43,20.32,20.4,759200.0,17.5472,17.6249,17.53,17.599,759200.0
2014-02-21 11:30:00,20.41,20.44,20.39,20.39,350900.0,17.6076,17.6335,17.5904,17.5904,350900.0
2014-02-21 12:00:00,20.39,20.48,20.39,20.4,441000.0,17.5904,17.668,17.5904,17.599,441000.0
2014-02-21 12:30:00,20.4,20.42,20.37,20.38,295400.0,17.599,17.6162,17.5731,17.5817,295400.0
2014-02-21 13:00:00,20.39,20.41,20.36,20.39,379100.0,17.5904,17.6076,17.5645,17.5904,379100.0
2014-02-21 13:30:00,20.4,20.41,20.36,20.36,623300.0,17.599,17.6076,17.5645,17.5645,623300.0
2014-02-21 14:00:00,20.37,20.4,20.33,20.39,426500.0,17.5731,17.599,17.5386,17.5904,426500.0
2014-02-21 14:30:00,20.39,20.42,20.36,20.39,483600.0,17.5904,17.6162,17.5645,17.5904,483600.0
2014-02-21 15:00:00,20.39,20.42,20.38,20.39,453400.0,17.5904,17.6162,17.5817,17.5904,453400.0
2014-02-21 15:30:00,20.39,20.42,20.29,20.37,2000500.0,17.5904,17.6162,17.5041,17.5731,2000500.0
2014-02-24 09:30:00,20.42,20.44,20.15,20.28,752600.0,17.6162,17.6335,17.3833,17.4955,752600.0
2014-02-24 10:00:00,20.29,20.3,20.13,20.28,414400.0,17.5041,17.5127,17.3661,17.4955,414400.0
2014-02-24 10:30:00,20.27,20.4,20.26,20.34,428300.0,17.4868,17.599,17.4782,17.5472,428300.0
2014-02-24 11:00:00,20.34,20.44,20.28,20.4,371300.0,17.5472,17.6335,17.4955,17.599,371300.0
2014-02-24 11:30:00,20.4,20.43,20.36,20.42,193700.0,17.599,17.6249,17.5645,17.6162,193700.0
2014-02-24 12:00:00,20.43,20.47,20.42,20.46,181200.0,17.6249,17.6594,17.6162,17.6508,181200.0
2014-02-24 12:30:00,20.46,20.48,20.42,20.45,322300.0,17.6508,17.668,17.6162,17.6421,322300.0
2014-02-24 13:00:00,20.46,20.5,20.38,20.38,495900.0,17.6508,17.6853,17.5817,17.5817,495900.0
2014-02-24 13:30:00,20.38,20.41,20.36,20.39,227300.0,17.5817,17.6076,17.5645,17.5904,227300.0
2014-02-24 14:00:00,20.38,20.43,20.26,20.3,347100.0,17.5817,17.6249,17.4782,17.5127,347100.0
2014-02-24 14:30:00,20.3,20.31,20.26,20.27,327700.0,17.5127,17.5214,17.4782,17.4868,327700.0
2014-02-24 15:00:00,20.27,20.28,20.2,20.22,307800.0,17.4868,17.4955,17.4265,17.4437,307800.0
2014-02-24 15:30:00,20.21,20.43,20.18,20.42,2399900.0,17.4351,17.6249,17.4092,17.6162,2399900.0
2014-02-25 09:30:00,20.38,20.41,20.18,20.29,668900.0,17.5817,17.6076,17.4092,17.5041,668900.0
2014-02-25 10:00:00,20.28,20.43,20.24,20.36,546100.0,17.4955,17.6249,17.461,17.5645,546100.0
2014-02-25 10:30:00,20.35,20.48,20.35,20.48,311000.0,17.5559,17.668,17.5559,17.668,311000.0
2014-02-25 11:00:00,20.47,20.63,20.44,20.62,734900.0,17.6594,17.7974,17.6335,17.7888,734900.0
2014-02-25 11:30:00,20.62,20.64,20.57,20.58,387700.0,17.7888,17.806,17.7457,17.7543,387700.0
2014-02-25 12:00:00,20.57,20.68,20.56,20.67,403200.0,17.7457,17.8405,17.737,17.8319,403200.0
2014-02-25 12:30:00,20.67,20.68,20.6,20.64,249000.0,17.8319,17.8405,17.7715,17.806,249000.0
2014-02-25 13:00:00,20.63,20.75,20.63,20.75,333600.0,17.7974,17.9009,17.7974,17.9009,333600.0
2014-02-25 13:30:00,20.74,20.82,20.74,20.76,390000.0,17.8923,17.9613,17.8923,17.9096,390000.0
2014-02-25 14:00:00,20.76,20.88,20.69,20.88,601800.0,17.9096,18.0131,17.8492,18.0131,601800.0
2014-02-25 14:30:00,20.88,20.88,20.75,20.75,448400.0,18.0131,18.0131,17.9009,17.9009,448400.0
2014-02-25 15:00:00,20.76,20.76,20.62,20.62,656300.0,17.9096,17.9096,17.7888,17.7888,656300.0
2014-02-25 15:30:00,20.63,20.68,20.62,20.67,1074000.0,17.7974,17.8405,17.7888,17.8319,1074000.0
2014-02-26 09:30:00,20.7,20.74,20.5,20.53,545400.0,17.8578,17.8923,17.6853,17.7111,545400.0
2014-02-26 10:00:00,20.53,21.3,20.53,21.15,1860200.0,17.7111,18.3754,17.7111,18.246,1860200.0
2014-02-26 10:30:00,21.14,21.41,21.08,21.38,870800.0,18.2374,18.4703,18.1856,18.4444,870800.0
2014-02-26 11:00:00,21.39,21.44,21.25,21.27,901100.0,18.4531,18.4962,18.3323,18.3495,901100.0
2014-02-26 11:30:00,21.26,21.43,21.25,21.38,598400.0,18.3409,18.4876,18.3323,18.4444,598400.0
2014-02-26 12:00:00,21.37,21.6,21.36,21.5,1094400.0,18.4358,18.6342,18.4272,18.548,1094400.0
2014-02-26 12:30:00,21.5,21.53,21.43,21.51,369900.0,18.548,18.5738,18.4876,18.5566,369900.0
2014-02-26 13:00:00,21.52,21.6,21.44,21.6,610200.0,18.5652,18.6342,18.4962,18.6342,610200.0
2014-02-26 13:30:00,21.6,21.65,21.53,21.54,733700.0,18.6342,18.6774,18.5738,18.5825,733700.0
2014-02-26 14:00:00,21.54,21.54,21.29,21.37,997000.0,18.5825,18.5825,18.3668,18.4358,997000.0
2014-02-26 14:30:00,21.37,21.48,21.34,21.41,585100.0,18.4358,18.5307,18.4099,18.4703,585100.0
2014-02-26 15:00:00,21.41,21.42,21.23,21.26,657800.0,18.4703,18.4789,18.315,18.3409,657800.0
2014-02-26 15:30:00,21.26,21.31,21.21,21.24,1885500.0,18.3409,18.384,18.2978,18.3237,1885500.0
2014-02-27 09:30:00,21.24,21.31,20.9,21.06,1425900.0,18.3237,18.384,18.0303,18.1684,1425900.0
2014-02-27 10:00:00,21.07,21.11,20.92,21.09,1074300.0,18.177,18.2115,18.0476,18.1943,1074300.0
2014-02-27 10:30:00,21.1,21.21,21.07,21.16,780700.0,18.2029,18.2978,18.177,18.2546,780700.0
2014-02-27 11:00:00,21.16,21.28,21.16,21.26,519500.0,18.2546,18.3582,18.2546,18.3409,519500.0
2014-02-27 11:30:00,21.26,21.3,21.13,21.14,557800.0,18.3409,18.3754,18.2288,18.2374,557800.0
2014-02-27 12:00:00,21.14,21.17,21.09,21.15,366000.0,18.2374,18.2633,18.1943,18.246,366000.0
2014-02-27 12:30:00,21.15,21.16,21.11,21.15,198200.0,18.246,18.2546,18.2115,18.246,198200.0
2014-02-27 13:00:00,21.15,21.27,21.13,21.24,319100.0,18.246,18.3495,18.2288,18.3237,319100.0
2014-02-27 13:30:00,21.24,21.26,21.19,21.2,369200.0,18.3237,18.3409,18.2805,18.2892,369200.0
2014-02-27 14:00:00,21.2,21.2,21.1,21.11,280900.0,18.2892,18.2892,18.2029,18.2115,280900.0
2014-02-27 14:30:00,21.11,21.22,21.1,21.18,474700.0,18.2115,18.3064,18.2029,18.2719,474700.0
2014-02-27 15:00:00,21.18,21.29,21.14,21.29,500400.0,18.2719,18.3668,18.2374,18.3668,500400.0
2014-02-27 15:30:00,21.28,21.31,21.2,21.28,1544400.0,18.3582,18.384,18.2892,18.3582,1544400.0
2014-02-28 09:30:00,21.28,21.29,21.03,21.2,752800.0,18.3582,18.3668,18.1425,18.2892,752800.0
2014-02-28 10:00:00,21.2,21.24,21.0,21.13,926600.0,18.2892,18.3237,18.1166,18.2288,926600.0
2014-02-28 10:30:00,21.14,21.19,21.04,21.1,1003400.0,18.2374,18.2805,18.1511,18.2029,1003400.0
2014-02-28 11:00:00,21.11,21.12,21.0,21.04,678600.0,18.2115,18.2201,18.1166,18.1511,678600.0
2014-02-28 11:30:00,21.04,21.09,20.96,21.05,551300.0,18.1511,18.1943,18.0821,18.1597,551300.0
2014-02-28 12:00:00,21.05,21.05,20.91,20.96,323800.0,18.1597,18.1597,18.039,18.0821,323800.0
2014-02-28 12:30:00,20.96,21.02,20.89,20.92,456200.0,18.0821,18.1339,18.0217,18.0476,456200.0
2014-02-28 13:00:00,20.92,20.97,20.85,20.97,455500.0,18.0476,18.0907,17.9872,18.0907,455500.0
2014-02-28 13:30:00,20.96,21.07,20.95,21.03,435600.0,18.0821,18.177,18.0735,18.1425,435600.0
2014-02-28 14:00:00,21.02,21.11,20.99,21.04,574600.0,18.1339,18.2115,18.108,18.1511,574600.0
2014-02-28 14:30:00,21.03,21.04,20.86,20.9,598800.0,18.1425,18.1511,17.9958,18.0303,598800.0
2014-02-28 15:00:00,20.9,20.93,20.76,20.89,773100.0,18.0303,18.0562,17.9096,18.0217,773100.0
2014-02-28 15:30:00,20.89,21.03,20.89,21.0,1643600.0,18.0217,18.1425,18.0217,18.1166,1643600.0
2014-03-03 09:30:00,20.77,20.9,20.59,20.78,690400.0,17.9182,18.0303,17.7629,17.9268,690400.0
2014-03-03 10:00:00,20.78,20.86,20.69,20.75,452700.0,17.9268,17.9958,17.8492,17.9009,452700.0
2014-03-03 10:30:00,20.76,20.79,20.62,20.64,352500.0,17.9096,17.9354,17.7888,17.806,352500.0
2014-03-03 11:00:00,20.65,20.72,20.51,20.67,530900.0,17.8147,17.8751,17.6939,17.8319,530900.0
2014-03-03 11:30:00,20.67,20.7,20.56,20.56,380600.0,17.8319,17.8578,17.737,17.737,380600.0
2014-03-03 12:00:00,20.56,20.74,20.53,20.7,432000.0,17.737,17.8923,17.7111,17.8578,432000.0
2014-03-03 12:30:00,20.71,20.76,20.69,20.76,324700.0,17.8664,17.9096,17.8492,17.9096,324700.0
2014-03-03 13:00:00,20.76,20.86,20.76,20.81,378900.0,17.9096,17.9958,17.9096,17.9527,378900.0
2014-03-03 13:30:00,20.8,20.86,20.76,20.84,392600.0,17.9441,17.9958,17.9096,17.9786,392600.0
2014-03-03 14:00:00,20.85,20.86,20.71,20.71,363600.0,17.9872,17.9958,17.8664,17.8664,363600.0
2014-03-03 14:30:00,20.71,20.87,20.68,20.83,282500.0,17.8664,18.0045,17.8405,17.97,282500.0
2014-03-03 15:00:00,20.82,20.83,20.76,20.8,410400.0,17.9613,17.97,17.9096,17.9441,410400.0
2014-03-03 15:30:00,20.8,20.83,20.76,20.82,972000.0,17.9441,17.97,17.9096,17.9613,972000.0
2014-03-04 09:30:00,21.39,21.41,20.96,21.13,1610400.0,18.4531,18.4703,18.0821,18.2288,1610400.0
2014-03-04 10:00:00,21.13,21.14,20.87,20.96,987700.0,18.2288,18.2374,18.0045,18.0821,987700.0
2014-03-04 10:30:00,20.96,21.03,20.91,20.93,704900.0,18.0821,18.1425,18.039,18.0562,704900.0
2014-03-04 11:00:00,20.92,20.96,20.85,20.86,579200.0,18.0476,18.0821,17.9872,17.9958,579200.0
2014-03-04 11:30:00,20.86,20.88,20.78,20.8,545900.0,17.9958,18.0131,17.9268,17.9441,545900.0
2014-03-04 12:00:00,20.8,20.89,20.79,20.86,590000.0,17.9441,18.0217,17.9354,17.9958,590000.0
2014-03-04 12:30:00,20.86,20.96,20.84,20.96,546200.0,17.9958,18.0821,17.9786,18.0821,546200.0
2014-03-04 13:00:00,20.96,21.01,20.87,20.93,531100.0,18.0821,18.1252,18.0045,18.0562,531100.0
2014-03-04 13:30:00,20.93,20.93,20.81,20.86,546200.0,18.0562,18.0562,17.9527,17.9958,546200.0
2014-03-04 14:00:00,20.87,20.9,20.83,20.86,440600.0,18.0045,18.0303,17.97,17.9958,440600.0
2014-03-04 14:30:00,20.87,20.98,20.86,20.96,447100.0,18.0045,18.0994,17.9958,18.0821,447100.0
2014-03-04 15:00:00,20.95,21.0,20.92,20.95,1324100.0,18.0735,18.1166,18.0476,18.0735,1324100.0
2014-03-04 15:30:00,20.95,20.99,20.89,20.9,1884800.0,18.0735,18.108,18.0217,18.0303,1884800.0
2014-03-05 09:30:00,20.91,21.05,20.75,20.9,1039000.0,18.039,18.1597,17.9009,18.0303,1039000.0
2014-03-05 10:00:00,20.9,20.98,20.84,20.86,779800.0,18.0303,18.0994,17.9786,17.9958,779800.0
2014-03-05 10:30:00,20.87,20.87,20.65,20.76,598000.0,18.0045,18.0045,17.8147,17.9096,598000.0
2014-03-05 11:00:00,20.77,20.8,20.7,20.72,334400.0,17.9182,17.9441,17.8578,17.8751,334400.0
2014-03-05 11:30:00,20.71,20.74,20.68,20.7,304200.0,17.8664,17.8923,17.8405,17.8578,304200.0
2014-03-05 12:00:00,20.7,20.72,20.61,20.61,329800.0,17.8578,17.8751,17.7802,17.7802,329800.0
2014-03-05 12:30:00,20.62,20.71,20.57,20.7,514100.0,17.7888,17.8664,17.7457,17.8578,514100.0
2014-03-05 13:00:00,20.69,20.74,20.67,20.68,376100.0,17.8492,17.8923,17.8319,17.8405,376100.0
2014-03-05 13:30:00,20.69,20.71,20.64,20.69,393300.0,17.8492,17.8664,17.806,17.8492,393300.0
2014-03-05 14:00:00,20.69,20.76,20.69,20.71,397600.0,17.8492,17.9096,17.8492,17.8664,397600.0
2014-03-05 14:30:00,20.71,20.74,20.67,20.71,268100.0,17.8664,17.8923,17.8319,17.8664,268100.0
2014-03-05 15:00:00,20.72,20.73,20.63,20.68,457200.0,17.8751,17.8837,17.7974,17.8405,457200.0
2014-03-05 15:30:00,20.68,20.7,20.64,20.65,1049200.0,17.8405,17.8578,17.806,17.8147,1049200.0
2014-03-06 09:30:00,20.66,20.8,20.51,20.61,416500.0,17.8233,17.9441,17.6939,17.7802,416500.0
2014-03-06 10:00:00,20.61,20.66,20.42,20.55,384400.0,17.7802,17.8233,17.6162,17.7284,384400.0
2014-03-06 10:30:00,20.54,20.62,20.51,20.58,422400.0,17.7198,17.7888,17.6939,17.7543,422400.0
2014-03-06 11:00:00,20.59,20.64,20.54,20.55,359000.0,17.7629,17.806,17.7198,17.7284,359000.0
2014-03-06 11:30:00,20.55,20.57,20.49,20.57,323900.0,17.7284,17.7457,17.6766,17.7457,323900.0
2014-03-06 12:00:00,20.57,20.65,20.55,20.62,313200.0,17.7457,17.8147,17.7284,17.7888,313200.0
2014-03-06 12:30:00,20.61,20.62,20.56,20.59,262000.0,17.7802,17.7888,17.737,17.7629,262000.0
2014-03-06 13:00:00,20.59,20.68,20.58,20.64,256900.0,17.7629,17.8405,17.7543,17.806,256900.0
2014-03-06 13:30:00,20.63,20.7,20.63,20.65,299200.0,17.7974,17.8578,17.7974,17.8147,299200.0
2014-03-06 14:00:00,20.65,20.71,20.63,20.69,336300.0,17.8147,17.8664,17.7974,17.8492,336300.0
2014-03-06 14:30:00,20.69,20.7,20.62,20.64,235400.0,17.8492,17.8578,17.7888,17.806,235400.0
2014-03-06 15:00:00,20.64,20.65,20.61,20.63,283600.0,17.806,17.8147,17.7802,17.7974,283600.0
2014-03-06 15:30:00,20.62,20.64,20.56,20.58,833200.0,17.7888,17.806,17.737,17.7543,833200.0
2014-03-07 09:30:00,20.61,20.62,20.32,20.37,671700.0,17.8239,17.8326,17.5731,17.6164,671700.0
2014-03-07 10:00:00,20.37,20.44,20.31,20.4,580000.0,17.6164,17.6769,17.5645,17.6423,580000.0
2014-03-07 10:30:00,20.4,20.41,20.2,20.22,399600.0,17.6423,17.651,17.4694,17.4867,399600.0
2014-03-07 11:00:00,20.21,20.28,20.05,20.28,641400.0,17.478,17.5385,17.3396,17.5385,641400.0
2014-03-07 11:30:00,20.26,20.35,20.22,20.35,391300.0,17.5212,17.5991,17.4867,17.5991,391300.0
2014-03-07 12:00:00,20.34,20.34,20.23,20.32,251800.0,17.5904,17.5904,17.4953,17.5731,251800.0
2014-03-07 12:30:00,20.31,20.33,20.25,20.26,174000.0,17.5645,17.5818,17.5126,17.5212,174000.0
2014-03-07 13:00:00,20.25,20.34,20.23,20.31,247100.0,17.5126,17.5904,17.4953,17.5645,247100.0
2014-03-07 13:30:00,20.31,20.34,20.22,20.23,280700.0,17.5645,17.5904,17.4867,17.4953,280700.0
2014-03-07 14:00:00,20.22,20.29,20.21,20.26,315900.0,17.4867,17.5472,17.478,17.5212,315900.0
2014-03-07 14:30:00,20.26,20.34,20.25,20.33,406900.0,17.5212,17.5904,17.5126,17.5818,406900.0
2014-03-07 15:00:00,20.33,20.35,20.28,20.3,421900.0,17.5818,17.5991,17.5385,17.5558,421900.0
2014-03-07 15:30:00,20.3,20.32,20.22,20.32,1573600.0,17.5558,17.5731,17.4867,17.5731,1573600.0
2014-03-10 09:30:00,20.19,20.34,19.95,20.27,803800.0,17.4607,17.5904,17.2532,17.5299,803800.0
2014-03-10 10:00:00,20.28,20.35,20.05,20.06,766600.0,17.5385,17.5991,17.3396,17.3483,766600.0
2014-03-10 10:30:00,20.06,20.13,19.99,20.1,631300.0,17.3483,17.4088,17.2877,17.3829,631300.0
2014-03-10 11:00:00,20.09,20.22,20.05,20.21,472300.0,17.3742,17.4867,17.3396,17.478,472300.0
2014-03-10 11:30:00,20.21,20.21,20.05,20.05,211400.0,17.478,17.478,17.3396,17.3396,211400.0
2014-03-10 12:00:00,20.06,20.08,19.99,20.01,181400.0,17.3483,17.3656,17.2877,17.305,181400.0
2014-03-10 12:30:00,20.01,20.1,20.0,20.1,175500.0,17.305,17.3829,17.2964,17.3829,175500.0
2014-03-10 13:00:00,20.1,20.1,20.02,20.1,191800.0,17.3829,17.3829,17.3137,17.3829,191800.0
2014-03-10 13:30:00,20.1,20.1,19.99,19.99,236700.0,17.3829,17.3829,17.2877,17.2877,236700.0
2014-03-10 14:00:00,19.99,20.04,19.96,20.01,299600.0,17.2877,17.331,17.2618,17.305,299600.0
2014-03-10 14:30:00,20.01,20.09,20.01,20.07,223500.0,17.305,17.3742,17.305,17.3569,223500.0
2014-03-10 15:00:00,20.06,20.07,19.95,19.98,337600.0,17.3483,17.3569,17.2532,17.2791,337600.0
2014-03-10 15:30:00,19.98,20.06,19.96,20.01,980400.0,17.2791,17.3483,17.2618,17.305,980400.0
2014-03-11 09:30:00,20.07,20.18,19.95,19.96,538800.0,17.3569,17.4521,17.2532,17.2618,538800.0
2014-03-11 10:00:00,19.96,20.16,19.92,20.1,434900.0,17.2618,17.4348,17.2272,17.3829,434900.0
2014-03-11 10:30:00,20.1,20.29,20.1,20.27,433800.0,17.3829,17.5472,17.3829,17.5299,433800.0
2014-03-11 11:00:00,20.28,20.3,20.14,20.16,369900.0,17.5385,17.5558,17.4175,17.4348,369900.0
2014-03-11 11:30:00,20.15,20.15,20.03,20.09,187700.0,17.4261,17.4261,17.3223,17.3742,187700.0
2014-03-11 12:00:00,20.09,20.09,19.96,19.98,353000.0,17.3742,17.3742,17.2618,17.2791,353000.0
2014-03-11 12:30:00,19.98,20.03,19.93,19.93,226300.0,17.2791,17.3223,17.2359,17.2359,226300.0
2014-03-11 13:00:00,19.93,20.0,19.88,19.91,234600.0,17.2359,17.2964,17.1926,17.2186,234600.0
2014-03-11 13:30:00,19.92,19.99,19.88,19.98,230300.0,17.2272,17.2877,17.1926,17.2791,230300.0
2014-03-11 14:00:00,19.98,20.0,19.84,19.84,309200.0,17.2791,17.2964,17.158,17.158,309200.0
2014-03-11 14:30:00,19.85,19.87,19.74,19.87,393800.0,17.1667,17.184,17.0715,17.184,393800.0
2014-03-11 15:00:00,19.86,19.87,19.75,19.86,481200.0,17.1753,17.184,17.0802,17.1753,481200.0
2014-03-11 15:30:00,19.86,19.95,19.83,19.93,1176500.0,17.1753,17.2532,17.1494,17.2359,1176500.0
2014-03-12 09:30:00,19.64,19.67,19.31,19.4,1689500.0,16.9851,17.011,16.6997,16.7775,1689500.0
2014-03-12 10:00:00,19.41,19.56,19.29,19.55,836200.0,16.7861,16.9159,16.6824,16.9072,836200.0
2014-03-12 10:30:00,19.55,19.67,19.49,19.54,644700.0,16.9072,17.011,16.8553,16.8986,644700.0
2014-03-12 11:00:00,19.53,19.53,19.39,19.48,516200.0,16.8899,16.8899,16.7689,16.8467,516200.0
2014-03-12 11:30:00,19.48,19.53,19.37,19.4,364900.0,16.8467,16.8899,16.7516,16.7775,364900.0
2014-03-12 12:00:00,19.41,19.55,19.35,19.55,362300.0,16.7861,16.9072,16.7343,16.9072,362300.0
2014-03-12 12:30:00,19.55,19.55,19.46,19.55,339100.0,16.9072,16.9072,16.8294,16.9072,339100.0
2014-03-12 13:00:00,19.55,19.55,19.48,19.5,269700.0,16.9072,16.9072,16.8467,16.864,269700.0
2014-03-12 13:30:00,19.51,19.55,19.47,19.54,232900.0,16.8726,16.9072,16.838,16.8986,232900.0
2014-03-12 14:00:00,19.54,19.56,19.49,19.51,275400.0,16.8986,16.9159,16.8553,16.8726,275400.0
2014-03-12 14:30:00,19.51,19.62,19.48,19.59,361300.0,16.8726,16.9678,16.8467,16.9418,361300.0
2014-03-12 15:00:00,19.59,19.7,19.59,19.61,321100.0,16.9418,17.0369,16.9418,16.9591,321100.0
2014-03-12 15:30:00,19.62,19.7,19.6,19.66,1043900.0,16.9678,17.0369,16.9505,17.0024,1043900.0
2014-03-13 09:30:00,19.72,19.77,19.41,19.47,513500.0,17.0542,17.0975,16.7861,16.838,513500.0
2014-03-13 10:00:00,19.47,19.54,19.42,19.47,372000.0,16.838,16.8986,16.7948,16.838,372000.0
2014-03-13 10:30:00,19.47,19.48,19.28,19.28,445300.0,16.838,16.8467,16.6737,16.6737,445300.0
2014-03-13 11:00:00,19.28,19.37,19.28,19.3,487400.0,16.6737,16.7516,16.6737,16.691,487400.0
2014-03-13 11:30:00,19.29,19.36,19.28,19.31,325300.0,16.6824,16.7429,16.6737,16.6997,325300.0
2014-03-13 12:00:00,19.3,19.33,19.25,19.27,505400.0,16.691,16.717,16.6478,16.6651,505400.0
2014-03-13 12:30:00,19.27,19.27,19.09,19.09,574100.0,16.6651,16.6651,16.5094,16.5094,574100.0
2014-03-13 13:00:00,19.09,19.17,19.0,19.16,642400.0,16.5094,16.5786,16.4316,16.5699,642400.0
2014-03-13 13:30:00,19.15,19.21,19.09,19.19,395100.0,16.5613,16.6132,16.5094,16.5959,395100.0
2014-03-13 14:00:00,19.19,19.2,19.06,19.1,348500.0,16.5959,16.6045,16.4835,16.5181,348500.0
2014-03-13 14:30:00,19.09,19.15,19.01,19.05,489900.0,16.5094,16.5613,16.4402,16.4748,489900.0
2014-03-13 15:00:00,19.05,19.11,18.95,19.1,841900.0,16.4748,16.5267,16.3883,16.5181,841900.0
2014-03-13 15:30:00,19.1,19.2,19.06,19.17,1299100.0,16.5181,16.6045,16.4835,16.5786,1299100.0
2014-03-14 09:30:00,19.16,19.33,19.04,19.07,501600.0,16.5699,16.717,16.4662,16.4921,501600.0
2014-03-14 10:00:00,19.08,19.32,19.08,19.27,504100.0,16.5008,16.7083,16.5008,16.6651,504100.0
2014-03-14 10:30:00,19.27,19.3,19.13,19.15,382700.0,16.6651,16.691,16.544,16.5613,382700.0
2014-03-14 11:00:00,19.15,19.17,19.0,19.07,389000.0,16.5613,16.5786,16.4316,16.4921,389000.0
2014-03-14 11:30:00,19.07,19.24,19.05,19.21,753200.0,16.4921,16.6391,16.4748,16.6132,753200.0
2014-03-14 12:00:00,19.21,19.27,19.16,19.18,385200.0,16.6132,16.6651,16.5699,16.5872,385200.0
2014-03-14 12:30:00,19.18,19.3,19.16,19.27,337900.0,16.5872,16.691,16.5699,16.6651,337900.0
2014-03-14 13:00:00,19.27,19.28,19.15,19.23,296900.0,16.6651,16.6737,16.5613,16.6305,296900.0
2014-03-14 13:30:00,19.23,19.24,19.13,19.18,303200.0,16.6305,16.6391,16.544,16.5872,303200.0
2014-03-14 14:00:00,19.18,19.26,19.18,19.24,396600.0,16.5872,16.6564,16.5872,16.6391,396600.0
2014-03-14 14:30:00,19.23,19.26,19.19,19.19,259400.0,16.6305,16.6564,16.5959,16.5959,259400.0
2014-03-14 15:00:00,19.2,19.22,19.14,19.16,598200.0,16.6045,16.6218,16.5526,16.5699,598200.0
2014-03-14 15:30:00,19.16,19.2,19.12,19.14,1211800.0,16.5699,16.6045,16.5354,16.5526,1211800.0
2014-03-17 09:30:00,19.22,19.46,19.19,19.34,614100.0,16.6218,16.8294,16.5959,16.7256,614100.0
2014-03-17 10:00:00,19.33,19.47,19.08,19.08,635000.0,16.717,16.838,16.5008,16.5008,635000.0
2014-03-17 10:30:00,19.09,19.17,19.03,19.06,272600.0,16.5094,16.5786,16.4575,16.4835,272600.0
2014-03-17 11:00:00,19.06,19.19,19.05,19.12,223600.0,16.4835,16.5959,16.4748,16.5354,223600.0
2014-03-17 11:30:00,19.12,19.19,19.11,19.17,111500.0,16.5354,16.5959,16.5267,16.5786,111500.0
2014-03-17 12:00:00,19.18,19.26,19.18,19.24,154600.0,16.5872,16.6564,16.5872,16.6391,154600.0
2014-03-17 12:30:00,19.24,19.25,19.14,19.19,192900.0,16.6391,16.6478,16.5526,16.5959,192900.0
2014-03-17 13:00:00,19.19,19.3,19.17,19.29,207700.0,16.5959,16.691,16.5786,16.6824,207700.0
2014-03-17 13:30:00,19.29,19.39,19.29,19.35,210300.0,16.6824,16.7689,16.6824,16.7343,210300.0
2014-03-17 14:00:00,19.35,19.41,19.35,19.4,211200.0,16.7343,16.7861,16.7343,16.7775,211200.0
2014-03-17 14:30:00,19.41,19.41,19.32,19.32,218200.0,16.7861,16.7861,16.7083,16.7083,218200.0
2014-03-17 15:00:00,19.33,19.33,19.23,19.23,347700.0,16.717,16.717,16.6305,16.6305,347700.0
2014-03-17 15:30:00,19.23,19.26,19.18,19.23,886000.0,16.6305,16.6564,16.5872,16.6305,886000.0
2014-03-18 09:30:00,19.31,19.41,19.19,19.32,263000.0,16.6997,16.7861,16.5959,16.7083,263000.0
2014-03-18 10:00:00,19.33,19.37,19.25,19.37,303000.0,16.717,16.7516,16.6478,16.7516,303000.0
2014-03-18 10:30:00,19.37,19.45,19.34,19.4,595300.0,16.7516,16.8207,16.7256,16.7775,595300.0
2014-03-18 11:00:00,19.4,19.53,19.4,19.52,260600.0,16.7775,16.8899,16.7775,16.8813,260600.0
2014-03-18 11:30:00,19.52,19.63,19.51,19.57,217600.0,16.8813,16.9764,16.8726,16.9245,217600.0
2014-03-18 12:00:00,19.57,19.59,19.5,19.5,206400.0,16.9245,16.9418,16.864,16.864,206400.0
2014-03-18 12:30:00,19.5,19.51,19.45,19.47,115800.0,16.864,16.8726,16.8207,16.838,115800.0
2014-03-18 13:00:00,19.48,19.49,19.45,19.49,129900.0,16.8467,16.8553,16.8207,16.8553,129900.0
2014-03-18 13:30:00,19.49,19.52,19.47,19.48,141600.0,16.8553,16.8813,16.838,16.8467,141600.0
2014-03-18 14:00:00,19.49,19.52,19.45,19.45,176700.0,16.8553,16.8813,16.8207,16.8207,176700.0
2014-03-18 14:30:00,19.46,19.53,19.45,19.5,228300.0,16.8294,16.8899,16.8207,16.864,228300.0
2014-03-18 15:00:00,19.51,19.52,19.48,19.49,279800.0,16.8726,16.8813,16.8467,16.8553,279800.0
2014-03-18 15:30:00,19.5,19.52,19.44,19.47,914800.0,16.864,16.8813,16.8121,16.838,914800.0
2014-03-19 09:30:00,20.22,20.32,19.86,20.04,1729300.0,17.4867,17.5731,17.1753,17.331,1729300.0
2014-03-19 10:00:00,20.04,20.1,19.85,20.08,756900.0,17.331,17.3829,17.1667,17.3656,756900.0
2014-03-19 10:30:00,20.09,20.09,19.91,19.91,424500.0,17.3742,17.3742,17.2186,17.2186,424500.0
2014-03-19 11:00:00,19.91,19.93,19.82,19.84,307400.0,17.2186,17.2359,17.1407,17.158,307400.0
2014-03-19 11:30:00,19.83,19.9,19.73,19.9,369800.0,17.1494,17.2099,17.0629,17.2099,369800.0
2014-03-19 12:00:00,19.9,19.98,19.85,19.93,468300.0,17.2099,17.2791,17.1667,17.2359,468300.0
2014-03-19 12:30:00,19.93,19.95,19.87,19.94,294100.0,17.2359,17.2532,17.184,17.2445,294100.0
2014-03-19 13:00:00,19.93,19.94,19.87,19.9,163300.0,17.2359,17.2445,17.184,17.2099,163300.0
2014-03-19 13:30:00,19.9,19.9,19.79,19.86,223800.0,17.2099,17.2099,17.1148,17.1753,223800.0
2014-03-19 14:00:00,19.86,19.86,19.69,19.78,493000.0,17.1753,17.1753,17.0283,17.1061,493000.0
2014-03-19 14:30:00,19.78,19.82,19.67,19.71,384500.0,17.1061,17.1407,17.011,17.0456,384500.0
2014-03-19 15:00:00,19.7,19.72,19.41,19.55,863000.0,17.0369,17.0542,16.7861,16.9072,863000.0
2014-03-19 15:30:00,19.54,19.69,19.52,19.61,1155100.0,16.8986,17.0283,16.8813,16.9591,1155100.0
2014-03-20 09:30:00,19.7,19.76,19.32,19.37,665800.0,17.0369,17.0888,16.7083,16.7516,665800.0
2014-03-20 10:00:00,19.37,19.62,19.31,19.58,598600.0,16.7516,16.9678,16.6997,16.9332,598600.0
2014-03-20 10:30:00,19.57,19.59,19.4,19.4,378800.0,16.9245,16.9418,16.7775,16.7775,378800.0
2014-03-20 11:00:00,19.39,19.55,19.39,19.48,537500.0,16.7689,16.9072,16.7689,16.8467,537500.0
2014-03-20 11:30:00,19.48,19.53,19.44,19.52,750800.0,16.8467,16.8899,16.8121,16.8813,750800.0
2014-03-20 12:00:00,19.52,19.55,19.43,19.47,237200.0,16.8813,16.9072,16.8034,16.838,237200.0
2014-03-20 12:30:00,19.47,19.48,19.4,19.48,451700.0,16.838,16.8467,16.7775,16.8467,451700.0
2014-03-20 13:00:00,19.47,19.5,19.28,19.32,602500.0,16.838,16.864,16.6737,16.7083,602500.0
2014-03-20 13:30:00,19.32,19.32,19.19,19.27,651900.0,16.7083,16.7083,16.5959,16.6651,651900.0
2014-03-20 14:00:00,19.27,19.42,19.24,19.42,490200.0,16.6651,16.7948,16.6391,16.7948,490200.0
2014-03-20 14:30:00,19.42,19.45,19.4,19.41,500300.0,16.7948,16.8207,16.7775,16.7861,500300.0
2014-03-20 15:00:00,19.42,19.42,19.24,19.28,403000.0,16.7948,16.7948,16.6391,16.6737,403000.0
2014-03-20 15:30:00,19.28,19.41,19.26,19.41,1778100.0,16.6737,16.7861,16.6564,16.7861,1778100.0
2014-03-21 09:30:00,19.53,19.54,19.38,19.45,903900.0,16.8899,16.8986,16.7602,16.8207,903900.0
2014-03-21 10:00:00,19.44,19.48,19.24,19.25,604200.0,16.8121,16.8467,16.6391,16.6478,604200.0
2014-03-21 10:30:00,19.26,19.35,19.22,19.31,377400.0,16.6564,16.7343,16.6218,16.6997,377400.0
2014-03-21 11:00:00,19.32,19.34,19.11,19.2,463000.0,16.7083,16.7256,16.5267,16.6045,463000.0
2014-03-21 11:30:00,19.2,19.26,19.18,19.21,294400.0,16.6045,16.6564,16.5872,16.6132,294400.0
2014-03-21 12:00:00,19.2,19.21,19.06,19.11,472600.0,16.6045,16.6132,16.4835,16.5267,472600.0
2014-03-21 12:30:00,19.11,19.18,19.1,19.18,239600.0,16.5267,16.5872,16.5181,16.5872,239600.0
2014-03-21 13:00:00,19.18,19.24,19.15,19.19,301400.0,16.5872,16.6391,16.5613,16.5959,301400.0
2014-03-21 13:30:00,19.18,19.22,19.14,19.15,205100.0,16.5872,16.6218,16.5526,16.5613,205100.0
2014-03-21 14:00:00,19.15,19.16,19.09,19.09,311900.0,16.5613,16.5699,16.5094,16.5094,311900.0
2014-03-21 14:30:00,19.09,19.16,19.06,19.12,382000.0,16.5094,16.5699,16.4835,16.5354,382000.0
2014-03-21 15:00:00,19.13,19.13,19.06,19.12,359000.0,16.544,16.544,16.4835,16.5354,359000.0
2014-03-21 15:30:00,19.11,19.17,19.07,19.11,2046800.0,16.5267,16.5786,16.4921,16.5267,2046800.0
2014-03-24 09:30:00,19.16,19.23,18.94,19.02,656600.0,16.5699,16.6305,16.3797,16.4489,656600.0
2014-03-24 10:00:00,19.02,19.04,18.71,18.72,949500.0,16.4489,16.4662,16.1808,16.1894,949500.0
2014-03-24 10:30:00,18.72,18.82,18.63,18.77,754800.0,16.1894,16.2759,16.1116,16.2327,754800.0
2014-03-24 11:00:00,18.77,18.77,18.68,18.69,497300.0,16.2327,16.2327,16.1548,16.1635,497300.0
2014-03-24 11:30:00,18.69,18.77,18.68,18.75,422200.0,16.1635,16.2327,16.1548,16.2154,422200.0
2014-03-24 12:00:00,18.75,18.82,18.73,18.76,387000.0,16.2154,16.2759,16.1981,16.224,387000.0
2014-03-24 12:30:00,18.77,18.81,18.74,18.8,329800.0,16.2327,16.2673,16.2067,16.2586,329800.0
2014-03-24 13:00:00,18.81,18.88,18.8,18.84,233900.0,16.2673,16.3278,16.2586,16.2932,233900.0
2014-03-24 13:30:00,18.85,18.91,18.79,18.81,282400.0,16.3018,16.3537,16.25,16.2673,282400.0
2014-03-24 14:00:00,18.82,18.84,18.73,18.79,434300.0,16.2759,16.2932,16.1981,16.25,434300.0
2014-03-24 14:30:00,18.8,18.86,18.76,18.79,304500.0,16.2586,16.3105,16.224,16.25,304500.0
2014-03-24 15:00:00,18.8,18.88,18.78,18.88,371700.0,16.2586,16.3278,16.2413,16.3278,371700.0
2014-03-24 15:30:00,18.88,18.93,18.82,18.84,1291400.0,16.3278,16.371,16.2759,16.2932,1291400.0
2014-03-25 09:30:00,18.62,18.88,18.52,18.58,1158700.0,16.1029,16.3278,16.0165,16.0683,1158700.0
2014-03-25 10:00:00,18.57,18.81,18.54,18.81,1005700.0,16.0597,16.2673,16.0338,16.2673,1005700.0
2014-03-25 10:30:00,18.8,18.94,18.79,18.9,685400.0,16.2586,16.3797,16.25,16.3451,685400.0
2014-03-25 11:00:00,18.91,18.94,18.87,18.94,632800.0,16.3537,16.3797,16.3191,16.3797,632800.0
2014-03-25 11:30:00,18.94,18.98,18.91,18.93,330500.0,16.3797,16.4143,16.3537,16.371,330500.0
2014-03-25 12:00:00,18.93,18.93,18.84,18.86,453300.0,16.371,16.371,16.2932,16.3105,453300.0
2014-03-25 12:30:00,18.87,18.93,18.81,18.84,315500.0,16.3191,16.371,16.2673,16.2932,315500.0
2014-03-25 13:00:00,18.84,18.93,18.83,18.92,284000.0,16.2932,16.371,16.2846,16.3624,284000.0
2014-03-25 13:30:00,18.93,18.97,18.9,18.91,273900.0,16.371,16.4056,16.3451,16.3537,273900.0
2014-03-25 14:00:00,18.91,18.93,18.82,18.86,328100.0,16.3537,16.371,16.2759,16.3105,328100.0
2014-03-25 14:30:00,18.86,18.87,18.73,18.73,381200.0,16.3105,16.3191,16.1981,16.1981,381200.0
2014-03-25 15:00:00,18.74,18.84,18.73,18.82,312800.0,16.2067,16.2932,16.1981,16.2759,312800.0
2014-03-25 15:30:00,18.82,18.85,18.75,18.8,697900.0,16.2759,16.3018,16.2154,16.2586,697900.0
2014-03-26 09:30:00,18.88,19.01,18.82,18.93,377600.0,16.3278,16.4402,16.2759,16.371,377600.0
2014-03-26 10:00:00,18.92,18.95,18.8,18.84,433400.0,16.3624,16.3883,16.2586,16.2932,433400.0
2014-03-26 10:30:00,18.84,18.86,18.77,18.79,284500.0,16.2932,16.3105,16.2327,16.25,284500.0
2014-03-26 11:00:00,18.8,18.91,18.79,18.88,259800.0,16.2586,16.3537,16.25,16.3278,259800.0
2014-03-26 11:30:00,18.88,18.88,18.76,18.8,203400.0,16.3278,16.3278,16.224,16.2586,203400.0
2014-03-26 12:00:00,18.79,18.8,18.73,18.78,208100.0,16.25,16.2586,16.1981,16.2413,208100.0
2014-03-26 12:30:00,18.77,18.78,18.7,18.71,197100.0,16.2327,16.2413,16.1721,16.1808,197100.0
2014-03-26 13:00:00,18.71,18.71,18.6,18.61,195100.0,16.1808,16.1808,16.0856,16.0943,195100.0
2014-03-26 13:30:00,18.61,18.71,18.59,18.7,494100.0,16.0943,16.1808,16.077,16.1721,494100.0
2014-03-26 14:00:00,18.7,18.72,18.66,18.68,348600.0,16.1721,16.1894,16.1375,16.1548,348600.0
2014-03-26 14:30:00,18.68,18.69,18.64,18.67,292000.0,16.1548,16.1635,16.1202,16.1462,292000.0
2014-03-26 15:00:00,18.68,18.68,18.57,18.58,374700.0,16.1548,16.1548,16.0597,16.0683,374700.0
2014-03-26 15:30:00,18.58,18.64,18.57,18.57,1050800.0,16.0683,16.1202,16.0597,16.0597,1050800.0
2014-03-27 09:30:00,18.59,18.76,18.43,18.66,628000.0,16.077,16.224,15.9386,16.1375,628000.0
2014-03-27 10:00:00,18.66,18.91,18.61,18.86,816400.0,16.1375,16.3537,16.0943,16.3105,816400.0
2014-03-27 10:30:00,18.86,18.86,18.6,18.66,640300.0,16.3105,16.3105,16.0856,16.1375,640300.0
2014-03-27 11:00:00,18.66,18.67,18.5,18.52,492600.0,16.1375,16.1462,15.9992,16.0165,492600.0
2014-03-27 11:30:00,18.52,18.52,18.39,18.48,402600.0,16.0165,16.0165,15.904,15.9819,402600.0
2014-03-27 12:00:00,18.49,18.61,18.46,18.59,244300.0,15.9905,16.0943,15.9646,16.077,244300.0
2014-03-27 12:30:00,18.59,18.61,18.52,18.54,213500.0,16.077,16.0943,16.0165,16.0338,213500.0
2014-03-27 13:00:00,18.54,18.6,18.52,18.55,304800.0,16.0338,16.0856,16.0165,16.0424,304800.0
2014-03-27 13:30:00,18.55,18.57,18.49,18.53,244400.0,16.0424,16.0597,15.9905,16.0251,244400.0
2014-03-27 14:00:00,18.53,18.54,18.5,18.52,270900.0,16.0251,16.0338,15.9992,16.0165,270900.0
2014-03-27 14:30:00,18.53,18.59,18.51,18.58,264300.0,16.0251,16.077,16.0078,16.0683,264300.0
2014-03-27 15:00:00,18.57,18.65,18.55,18.63,385500.0,16.0597,16.1289,16.0424,16.1116,385500.0
2014-03-27 15:30:00,18.63,18.69,18.61,18.67,1118800.0,16.1116,16.1635,16.0943,16.1462,1118800.0
2014-03-28 09:30:00,18.77,18.89,18.69,18.89,407800.0,16.2327,16.3364,16.1635,16.3364,407800.0
2014-03-28 10:00:00,18.9,19.0,18.82,18.83,443000.0,16.3451,16.4316,16.2759,16.2846,443000.0
2014-03-28 10:30:00,18.83,18.97,18.81,18.91,300700.0,16.2846,16.4056,16.2673,16.3537,300700.0
2014-03-28 11:00:00,18.92,18.96,18.86,18.88,368900.0,16.3624,16.397,16.3105,16.3278,368900.0
2014-03-28 11:30:00,18.88,18.9,18.82,18.88,343000.0,16.3278,16.3451,16.2759,16.3278,343000.0
2014-03-28 12:00:00,18.88,18.92,18.83,18.84,272400.0,16.3278,16.3624,16.2846,16.2932,272400.0
2014-03-28 12:30:00,18.84,19.04,18.81,19.02,359100.0,16.2932,16.4662,16.2673,16.4489,359100.0
2014-03-28 13:00:00,19.02,19.05,18.95,19.03,261600.0,16.4489,16.4748,16.3883,16.4575,261600.0
2014-03-28 13:30:00,19.04,19.15,18.99,19.13,254200.0,16.4662,16.5613,16.4229,16.544,254200.0
2014-03-28 14:00:00,19.13,19.13,18.99,19.04,290200.0,16.544,16.544,16.4229,16.4662,290200.0
2014-03-28 14:30:00,19.04,19.07,19.02,19.07,261300.0,16.4662,16.4921,16.4489,16.4921,261300.0
2014-03-28 15:00:00,19.06,19.11,19.04,19.06,452600.0,16.4835,16.5267,16.4662,16.4835,452600.0
2014-03-28 15:30:00,19.06,19.07,18.95,19.01,759600.0,16.4835,16.4921,16.3883,16.4402,759600.0
2014-03-31 09:30:00,19.12,19.16,18.83,19.11,423200.0,16.5354,16.5699,16.2846,16.5267,423200.0
2014-03-31 10:00:00,19.12,19.18,19.05,19.05,614100.0,16.5354,16.5872,16.4748,16.4748,614100.0
2014-03-31 10:30:00,19.06,19.23,19.06,19.2,357300.0,16.4835,16.6305,16.4835,16.6045,357300.0
2014-03-31 11:00:00,19.21,19.25,19.15,19.2,307800.0,16.6132,16.6478,16.5613,16.6045,307800.0
2014-03-31 11:30:00,19.2,19.25,19.19,19.25,210800.0,16.6045,16.6478,16.5959,16.6478,210800.0
2014-03-31 12:00:00,19.25,19.37,19.25,19.35,281700.0,16.6478,16.7516,16.6478,16.7343,281700.0
2014-03-31 12:30:00,19.36,19.36,19.29,19.29,153100.0,16.7429,16.7429,16.6824,16.6824,153100.0
2014-03-31 13:00:00,19.29,19.29,19.23,19.27,134400.0,16.6824,16.6824,16.6305,16.6651,134400.0
2014-03-31 13:30:00,19.27,19.27,19.18,19.18,197700.0,16.6651,16.6651,16.5872,16.5872,197700.0
2014-03-31 14:00:00,19.17,19.21,19.11,19.11,202000.0,16.5786,16.6132,16.5267,16.5267,202000.0
2014-03-31 14:30:00,19.11,19.2,19.09,19.19,201900.0,16.5267,16.6045,16.5094,16.5959,201900.0
2014-03-31 15:00:00,19.19,19.24,19.17,19.21,195800.0,16.5959,16.6391,16.5786,16.6132,195800.0
2014-03-31 15:30:00,19.21,19.23,19.15,19.18,839800.0,16.6132,16.6305,16.5613,16.5872,839800.0
2014-04-01 09:30:00,19.21,19.35,19.11,19.33,420900.0,16.6132,16.7343,16.5267,16.717,420900.0
2014-04-01 10:00:00,19.34,19.47,19.33,19.41,438500.0,16.7256,16.838,16.717,16.7861,438500.0
2014-04-01 10:30:00,19.41,19.53,19.39,19.5,488100.0,16.7861,16.8899,16.7689,16.864,488100.0
2014-04-01 11:00:00,19.49,19.64,19.46,19.64,464200.0,16.8553,16.9851,16.8294,16.9851,464200.0
2014-04-01 11:30:00,19.64,19.69,19.59,19.63,485500.0,16.9851,17.0283,16.9418,16.9764,485500.0
2014-04-01 12:00:00,19.62,19.65,19.57,19.64,227100.0,16.9678,16.9937,16.9245,16.9851,227100.0
2014-04-01 12:30:00,19.63,19.65,19.5,19.5,267600.0,16.9764,16.9937,16.864,16.864,267600.0
2014-04-01 13:00:00,19.51,19.53,19.45,19.51,346900.0,16.8726,16.8899,16.8207,16.8726,346900.0
2014-04-01 13:30:00,19.51,19.6,19.5,19.55,223200.0,16.8726,16.9505,16.864,16.9072,223200.0
2014-04-01 14:00:00,19.55,19.58,19.53,19.58,198300.0,16.9072,16.9332,16.8899,16.9332,198300.0
2014-04-01 14:30:00,19.58,19.62,19.57,19.58,394800.0,16.9332,16.9678,16.9245,16.9332,394800.0
2014-04-01 15:00:00,19.57,19.61,19.56,19.61,419100.0,16.9245,16.9591,16.9159,16.9591,419100.0
2014-04-01 15:30:00,19.6,19.64,19.57,19.62,1350400.0,16.9505,16.9851,16.9245,16.9678,1350400.0
2014-04-02 09:30:00,19.64,19.65,19.4,19.54,406400.0,16.9851,16.9937,16.7775,16.8986,406400.0
2014-04-02 10:00:00,19.55,19.65,19.54,19.63,389300.0,16.9072,16.9937,16.8986,16.9764,389300.0
2014-04-02 10:30:00,19.64,19.68,19.57,19.64,250300.0,16.9851,17.0196,16.9245,16.9851,250300.0
2014-04-02 11:00:00,19.65,19.77,19.65,19.76,284900.0,16.9937,17.0975,16.9937,17.0888,284900.0
2014-04-02 11:30:00,19.75,19.8,19.73,19.76,216100.0,17.0802,17.1234,17.0629,17.0888,216100.0
2014-04-02 12:00:00,19.76,19.78,19.69,19.74,284800.0,17.0888,17.1061,17.0283,17.0715,284800.0
2014-04-02 12:30:00,19.74,19.78,19.72,19.73,154000.0,17.0715,17.1061,17.0542,17.0629,154000.0
2014-04-02 13:00:00,19.73,19.75,19.68,19.71,189200.0,17.0629,17.0802,17.0196,17.0456,189200.0
2014-04-02 13:30:00,19.71,19.74,19.66,19.68,202300.0,17.0456,17.0715,17.0024,17.0196,202300.0
2014-04-02 14:00:00,19.68,19.78,19.66,19.76,188700.0,17.0196,17.1061,17.0024,17.0888,188700.0
2014-04-02 14:30:00,19.76,19.78,19.71,19.77,258400.0,17.0888,17.1061,17.0456,17.0975,258400.0
2014-04-02 15:00:00,19.76,19.78,19.72,19.78,189600.0,17.0888,17.1061,17.0542,17.1061,189600.0
2014-04-02 15:30:00,19.78,19.79,19.69,19.7,758000.0,17.1061,17.1148,17.0283,17.0369,758000.0
2014-04-03 09:30:00,19.65,19.7,19.37,19.51,476100.0,16.9937,17.0369,16.7516,16.8726,476100.0
2014-04-03 10:00:00,19.5,19.71,19.49,19.7,422300.0,16.864,17.0456,16.8553,17.0369,422300.0
2014-04-03 10:30:00,19.71,19.79,19.69,19.78,269600.0,17.0456,17.1148,17.0283,17.1061,269600.0
2014-04-03 11:00:00,19.77,19.78,19.67,19.73,240900.0,17.0975,17.1061,17.011,17.0629,240900.0
2014-04-03 11:30:00,19.73,19.75,19.68,19.7,120200.0,17.0629,17.0802,17.0196,17.0369,120200.0
2014-04-03 12:00:00,19.7,19.73,19.67,19.7,92800.0,17.0369,17.0629,17.011,17.0369,92800.0
2014-04-03 12:30:00,19.7,19.71,19.66,19.69,133600.0,17.0369,17.0456,17.0024,17.0283,133600.0
2014-04-03 13:00:00,19.69,19.75,19.69,19.74,96400.0,17.0283,17.0802,17.0283,17.0715,96400.0
2014-04-03 13:30:00,19.74,19.77,19.69,19.71,130900.0,17.0715,17.0975,17.0283,17.0456,130900.0
2014-04-03 14:00:00,19.71,19.73,19.68,19.68,116800.0,17.0456,17.0629,17.0196,17.0196,116800.0
2014-04-03 14:30:00,19.68,19.72,19.64,19.72,177900.0,17.0196,17.0542,16.9851,17.0542,177900.0
2014-04-03 15:00:00,19.72,19.73,19.67,19.71,173100.0,17.0542,17.0629,17.011,17.0456,173100.0
2014-04-03 15:30:00,19.71,19.74,19.7,19.72,543500.0,17.0456,17.0715,17.0369,17.0542,543500.0
2014-04-04 09:30:00,19.8,20.07,19.71,19.95,894900.0,17.1234,17.3569,17.0456,17.2532,894900.0
2014-04-04 10:00:00,19.96,20.13,19.9,20.07,1836200.0,17.2618,17.4088,17.2099,17.3569,1836200.0
2014-04-04 10:30:00,20.08,20.15,20.02,20.1,794100.0,17.3656,17.4261,17.3137,17.3829,794100.0
2014-04-04 11:00:00,20.1,20.13,19.91,19.95,385500.0,17.3829,17.4088,17.2186,17.2532,385500.0
2014-04-04 11:30:00,19.95,20.0,19.81,19.86,307000.0,17.2532,17.2964,17.1321,17.1753,307000.0
2014-04-04 12:00:00,19.86,19.86,19.68,19.69,382000.0,17.1753,17.1753,17.0196,17.0283,382000.0
2014-04-04 12:30:00,19.69,19.71,19.58,19.62,280000.0,17.0283,17.0456,16.9332,16.9678,280000.0
2014-04-04 13:00:00,19.62,19.64,19.55,19.63,159100.0,16.9678,16.9851,16.9072,16.9764,159100.0
2014-04-04 13:30:00,19.62,19.69,19.56,19.59,298500.0,16.9678,17.0283,16.9159,16.9418,298500.0
2014-04-04 14:00:00,19.59,19.61,19.43,19.43,372800.0,16.9418,16.9591,16.8034,16.8034,372800.0
2014-04-04 14:30:00,19.43,19.48,19.3,19.48,448300.0,16.8034,16.8467,16.691,16.8467,448300.0
2014-04-04 15:00:00,19.48,19.57,19.44,19.56,311200.0,16.8467,16.9245,16.8121,16.9159,311200.0
2014-04-04 15:30:00,19.56,19.56,19.49,19.5,1036900.0,16.9159,16.9159,16.8553,16.864,1036900.0
2014-04-07 09:30:00,19.46,19.52,19.26,19.34,510900.0,16.8294,16.8813,16.6564,16.7256,510900.0
2014-04-07 10:00:00,19.33,19.33,19.15,19.23,384900.0,16.717,16.717,16.5613,16.6305,384900.0
2014-04-07 10:30:00,19.23,19.26,19.07,19.11,441500.0,16.6305,16.6564,16.4921,16.5267,441500.0
2014-04-07 11:00:00,19.11,19.16,18.97,18.99,385200.0,16.5267,16.5699,16.4056,16.4229,385200.0
2014-04-07 11:30:00,18.99,19.07,18.98,19.03,309400.0,16.4229,16.4921,16.4143,16.4575,309400.0
2014-04-07 12:00:00,19.02,19.03,18.9,18.95,265400.0,16.4489,16.4575,16.3451,16.3883,265400.0
2014-04-07 12:30:00,18.96,19.1,18.94,19.04,366600.0,16.397,16.5181,16.3797,16.4662,366600.0
2014-04-07 13:00:00,19.04,19.05,18.93,19.0,358000.0,16.4662,16.4748,16.371,16.4316,358000.0
2014-04-07 13:30:00,18.99,19.01,18.93,18.98,295800.0,16.4229,16.4402,16.371,16.4143,295800.0
2014-04-07 14:00:00,18.98,18.98,18.91,18.91,456200.0,16.4143,16.4143,16.3537,16.3537,456200.0
2014-04-07 14:30:00,18.91,19.04,18.87,19.03,466300.0,16.3537,16.4662,16.3191,16.4575,466300.0
2014-04-07 15:00:00,19.02,19.04,18.96,19.03,365800.0,16.4489,16.4662,16.397,16.4575,365800.0
2014-04-07 15:30:00,19.03,19.04,18.99,19.02,1270700.0,16.4575,16.4662,16.4229,16.4489,1270700.0
2014-04-08 09:30:00,19.07,19.34,18.99,19.19,598300.0,16.4921,16.7256,16.4229,16.5959,598300.0
2014-04-08 10:00:00,19.18,19.27,18.94,18.94,844200.0,16.5872,16.6651,16.3797,16.3797,844200.0
2014-04-08 10:30:00,18.93,19.11,18.93,19.11,1110900.0,16.371,16.5267,16.371,16.5267,1110900.0
2014-04-08 11:00:00,19.1,19.34,19.1,19.23,648500.0,16.5181,16.7256,16.5181,16.6305,648500.0
2014-04-08 11:30:00,19.24,19.24,19.11,19.14,460700.0,16.6391,16.6391,16.5267,16.5526,460700.0
2014-04-08 12:00:00,19.15,19.2,19.1,19.19,231000.0,16.5613,16.6045,16.5181,16.5959,231000.0
2014-04-08 12:30:00,19.2,19.24,19.11,19.11,228900.0,16.6045,16.6391,16.5267,16.5267,228900.0
2014-04-08 13:00:00,19.11,19.22,19.11,19.19,157700.0,16.5267,16.6218,16.5267,16.5959,157700.0
2014-04-08 13:30:00,19.2,19.22,19.14,19.21,152300.0,16.6045,16.6218,16.5526,16.6132,152300.0
2014-04-08 14:00:00,19.22,19.23,19.1,19.16,244200.0,16.6218,16.6305,16.5181,16.5699,244200.0
2014-04-08 14:30:00,19.15,19.18,19.09,19.14,243600.0,16.5613,16.5872,16.5094,16.5526,243600.0
2014-04-08 15:00:00,19.14,19.2,19.13,19.18,383300.0,16.5526,16.6045,16.544,16.5872,383300.0
2014-04-08 15:30:00,19.19,19.23,19.12,19.12,1282600.0,16.5959,16.6305,16.5354,16.5354,1282600.0
2014-04-09 09:30:00,19.21,19.21,18.81,18.81,539000.0,16.6132,16.6132,16.2673,16.2673,539000.0
2014-04-09 10:00:00,18.81,18.89,18.8,18.82,649600.0,16.2673,16.3364,16.2586,16.2759,649600.0
2014-04-09 10:30:00,18.82,18.89,18.8,18.84,679600.0,16.2759,16.3364,16.2586,16.2932,679600.0
2014-04-09 11:00:00,18.84,18.86,18.8,18.8,287500.0,16.2932,16.3105,16.2586,16.2586,287500.0
2014-04-09 11:30:00,18.8,18.8,18.75,18.77,335200.0,16.2586,16.2586,16.2154,16.2327,335200.0
2014-04-09 12:00:00,18.77,18.85,18.71,18.83,269200.0,16.2327,16.3018,16.1808,16.2846,269200.0
2014-04-09 12:30:00,18.84,18.87,18.82,18.84,212700.0,16.2932,16.3191,16.2759,16.2932,212700.0
2014-04-09 13:00:00,18.84,18.89,18.83,18.84,160800.0,16.2932,16.3364,16.2846,16.2932,160800.0
2014-04-09 13:30:00,18.83,18.9,18.81,18.88,182800.0,16.2846,16.3451,16.2673,16.3278,182800.0
2014-04-09 14:00:00,18.88,19.29,18.88,19.19,979700.0,16.3278,16.6824,16.3278,16.5959,979700.0
2014-04-09 14:30:00,19.2,19.23,19.04,19.06,244000.0,16.6045,16.6305,16.4662,16.4835,244000.0
2014-04-09 15:00:00,19.05,19.14,19.05,19.13,206500.0,16.4748,16.5526,16.4748,16.544,206500.0
2014-04-09 15:30:00,19.13,19.18,19.11,19.15,677600.0,16.544,16.5872,16.5267,16.5613,677600.0
2014-04-10 09:30:00,19.17,19.44,19.03,19.26,816600.0,16.5786,16.8121,16.4575,16.6564,816600.0
2014-04-10 10:00:00,19.26,19.41,19.21,19.31,559000.0,16.6564,16.7861,16.6132,16.6997,559000.0
2014-04-10 10:30:00,19.31,19.44,19.19,19.2,349100.0,16.6997,16.8121,16.5959,16.6045,349100.0
2014-04-10 11:00:00,19.19,19.27,19.1,19.14,344600.0,16.5959,16.6651,16.5181,16.5526,344600.0
2014-04-10 11:30:00,19.14,19.24,19.13,19.19,267000.0,16.5526,16.6391,16.544,16.5959,267000.0
2014-04-10 12:00:00,19.19,19.21,19.11,19.15,201400.0,16.5959,16.6132,16.5267,16.5613,201400.0
2014-04-10 12:30:00,19.15,19.19,19.03,19.03,270800.0,16.5613,16.5959,16.4575,16.4575,270800.0
2014-04-10 13:00:00,19.04,19.13,18.97,19.04,255000.0,16.4662,16.544,16.4056,16.4662,255000.0
2014-04-10 13:30:00,19.04,19.18,19.01,19.18,170700.0,16.4662,16.5872,16.4402,16.5872,170700.0
2014-04-10 14:00:00,19.18,19.23,19.16,19.17,220200.0,16.5872,16.6305,16.5699,16.5786,220200.0
2014-04-10 14:30:00,19.17,19.17,19.05,19.07,241700.0,16.5786,16.5786,16.4748,16.4921,241700.0
2014-04-10 15:00:00,19.06,19.07,18.95,18.98,333900.0,16.4835,16.4921,16.3883,16.4143,333900.0
2014-04-10 15:30:00,18.98,19.02,18.94,18.94,903300.0,16.4143,16.4489,16.3797,16.3797,903300.0
2014-04-11 09:30:00,18.81,19.08,18.68,19.06,827500.0,16.2673,16.5008,16.1548,16.4835,827500.0
2014-04-11 10:00:00,19.03,19.04,18.81,18.82,325800.0,16.4575,16.4662,16.2673,16.2759,325800.0
2014-04-11 10:30:00,18.81,18.94,18.78,18.93,407200.0,16.2673,16.3797,16.2413,16.371,407200.0
2014-04-11 11:00:00,18.94,18.99,18.8,18.83,316400.0,16.3797,16.4229,16.2586,16.2846,316400.0
2014-04-11 11:30:00,18.83,18.83,18.68,18.73,266700.0,16.2846,16.2846,16.1548,16.1981,266700.0
2014-04-11 12:00:00,18.73,18.81,18.72,18.78,241800.0,16.1981,16.2673,16.1894,16.2413,241800.0
2014-04-11 12:30:00,18.79,18.84,18.75,18.77,141400.0,16.25,16.2932,16.2154,16.2327,141400.0
2014-04-11 13:00:00,18.77,18.77,18.62,18.66,235500.0,16.2327,16.2327,16.1029,16.1375,235500.0
2014-04-11 13:30:00,18.67,18.69,18.63,18.65,137800.0,16.1462,16.1635,16.1116,16.1289,137800.0
2014-04-11 14:00:00,18.65,18.71,18.64,18.68,202600.0,16.1289,16.1808,16.1202,16.1548,202600.0
2014-04-11 14:30:00,18.67,18.69,18.6,18.67,226700.0,16.1462,16.1635,16.0856,16.1462,226700.0
2014-04-11 15:00:00,18.66,18.8,18.64,18.79,266400.0,16.1375,16.2586,16.1202,16.25,266400.0
2014-04-11 15:30:00,18.79,18.8,18.7,18.7,882500.0,16.25,16.2586,16.1721,16.1721,882500.0
2014-04-14 09:30:00,18.84,18.93,18.75,18.88,284300.0,16.2932,16.371,16.2154,16.3278,284300.0
2014-04-14 10:00:00,18.89,18.99,18.77,18.77,293600.0,16.3364,16.4229,16.2327,16.2327,293600.0
2014-04-14 10:30:00,18.77,18.89,18.76,18.84,251000.0,16.2327,16.3364,16.224,16.2932,251000.0
2014-04-14 11:00:00,18.84,18.84,18.67,18.68,210600.0,16.2932,16.2932,16.1462,16.1548,210600.0
2014-04-14 11:30:00,18.68,18.77,18.67,18.67,153200.0,16.1548,16.2327,16.1462,16.1462,153200.0
2014-04-14 12:00:00,18.67,18.71,18.61,18.71,169200.0,16.1462,16.1808,16.0943,16.1808,169200.0
2014-04-14 12:30:00,18.71,18.77,18.7,18.74,81400.0,16.1808,16.2327,16.1721,16.2067,81400.0
2014-04-14 13:00:00,18.74,18.74,18.69,18.7,87400.0,16.2067,16.2067,16.1635,16.1721,87400.0
2014-04-14 13:30:00,18.7,18.76,18.7,18.72,106200.0,16.1721,16.224,16.1721,16.1894,106200.0
2014-04-14 14:00:00,18.73,18.78,18.71,18.74,134200.0,16.1981,16.2413,16.1808,16.2067,134200.0
2014-04-14 14:30:00,18.74,18.8,18.71,18.75,166700.0,16.2067,16.2586,16.1808,16.2154,166700.0
2014-04-14 15:00:00,18.75,18.76,18.62,18.7,238700.0,16.2154,16.224,16.1029,16.1721,238700.0
2014-04-14 15:30:00,18.7,18.77,18.7,18.77,796600.0,16.1721,16.2327,16.1721,16.2327,796600.0
2014-04-15 09:30:00,18.77,19.09,18.72,19.08,320500.0,16.2327,16.5094,16.1894,16.5008,320500.0
2014-04-15 10:00:00,19.07,19.07,18.53,18.55,525900.0,16.4921,16.4921,16.0251,16.0424,525900.0
2014-04-15 10:30:00,18.54,18.68,18.5,18.53,549800.0,16.0338,16.1548,15.9992,16.0251,549800.0
2014-04-15 11:00:00,18.52,18.55,18.43,18.54,872200.0,16.0165,16.0424,15.9386,16.0338,872200.0
2014-04-15 11:30:00,18.54,18.68,18.44,18.49,424700.0,16.0338,16.1548,15.9473,15.9905,424700.0
2014-04-15 12:00:00,18.49,18.49,18.37,18.46,322100.0,15.9905,15.9905,15.8867,15.9646,322100.0
2014-04-15 12:30:00,18.46,18.48,18.37,18.41,354400.0,15.9646,15.9819,15.8867,15.9213,354400.0
2014-04-15 13:00:00,18.4,18.45,18.31,18.45,397100.0,15.9127,15.9559,15.8348,15.9559,397100.0
2014-04-15 13:30:00,18.45,18.58,18.42,18.57,208700.0,15.9559,16.0683,15.93,16.0597,208700.0
2014-04-15 14:00:00,18.57,18.65,18.55,18.61,239200.0,16.0597,16.1289,16.0424,16.0943,239200.0
2014-04-15 14:30:00,18.61,18.73,18.61,18.68,234300.0,16.0943,16.1981,16.0943,16.1548,234300.0
2014-04-15 15:00:00,18.68,18.71,18.62,18.7,355600.0,16.1548,16.1808,16.1029,16.1721,355600.0
2014-04-15 15:30:00,18.7,18.71,18.62,18.68,717900.0,16.1721,16.1808,16.1029,16.1548,717900.0
2014-04-16 09:30:00,18.77,18.88,18.55,18.86,507600.0,16.2327,16.3278,16.0424,16.3105,507600.0
2014-04-16 10:00:00,18.85,18.99,18.79,18.92,409400.0,16.3018,16.4229,16.25,16.3624,409400.0
2014-04-16 10:30:00,18.92,18.93,18.76,18.76,334300.0,16.3624,16.371,16.224,16.224,334300.0
2014-04-16 11:00:00,18.76,18.8,18.71,18.8,171300.0,16.224,16.2586,16.1808,16.2586,171300.0
2014-04-16 11:30:00,18.8,18.84,18.75,18.78,193300.0,16.2586,16.2932,16.2154,16.2413,193300.0
2014-04-16 12:00:00,18.78,18.88,18.77,18.86,145000.0,16.2413,16.3278,16.2327,16.3105,145000.0
2014-04-16 12:30:00,18.85,18.88,18.78,18.78,136200.0,16.3018,16.3278,16.2413,16.2413,136200.0
2014-04-16 13:00:00,18.78,18.85,18.74,18.82,155400.0,16.2413,16.3018,16.2067,16.2759,155400.0
2014-04-16 13:30:00,18.81,18.86,18.77,18.8,129300.0,16.2673,16.3105,16.2327,16.2586,129300.0
2014-04-16 14:00:00,18.8,18.82,18.74,18.76,174000.0,16.2586,16.2759,16.2067,16.224,174000.0
2014-04-16 14:30:00,18.76,18.86,18.76,18.84,191700.0,16.224,16.3105,16.224,16.2932,191700.0
2014-04-16 15:00:00,18.84,18.86,18.83,18.85,219100.0,16.2932,16.3105,16.2846,16.3018,219100.0
2014-04-16 15:30:00,18.85,18.91,18.84,18.9,638100.0,16.3018,16.3537,16.2932,16.3451,638100.0
2014-04-17 09:30:00,18.89,18.95,18.71,18.75,444600.0,16.3364,16.3883,16.1808,16.2154,444600.0
2014-04-17 10:00:00,18.76,18.8,18.63,18.67,341600.0,16.224,16.2586,16.1116,16.1462,341600.0
2014-04-17 10:30:00,18.68,18.86,18.68,18.83,325100.0,16.1548,16.3105,16.1548,16.2846,325100.0
2014-04-17 11:00:00,18.83,18.84,18.75,18.8,216100.0,16.2846,16.2932,16.2154,16.2586,216100.0
2014-04-17 11:30:00,18.8,18.85,18.77,18.77,159200.0,16.2586,16.3018,16.2327,16.2327,159200.0
2014-04-17 12:00:00,18.77,18.79,18.61,18.62,258200.0,16.2327,16.25,16.0943,16.1029,258200.0
2014-04-17 12:30:00,18.62,18.71,18.62,18.69,168700.0,16.1029,16.1808,16.1029,16.1635,168700.0
2014-04-17 13:00:00,18.68,18.78,18.68,18.77,260400.0,16.1548,16.2413,16.1548,16.2327,260400.0
2014-04-17 13:30:00,18.77,18.9,18.77,18.87,263600.0,16.2327,16.3451,16.2327,16.3191,263600.0
2014-04-17 14:00:00,18.86,18.9,18.82,18.9,175000.0,16.3105,16.3451,16.2759,16.3451,175000.0
2014-04-17 14:30:00,18.89,18.89,18.77,18.78,211100.0,16.3364,16.3364,16.2327,16.2413,211100.0
2014-04-17 15:00:00,18.78,18.79,18.75,18.76,302800.0,16.2413,16.25,16.2154,16.224,302800.0
2014-04-17 15:30:00,18.75,18.76,18.71,18.71,802200.0,16.2154,16.224,16.1808,16.1808,802200.0
2014-04-21 09:30:00,18.7,18.76,18.44,18.52,622300.0,16.1721,16.224,15.9473,16.0165,622300.0
2014-04-21 10:00:00,18.52,18.57,18.47,18.56,759700.0,16.0165,16.0597,15.9732,16.0511,759700.0
2014-04-21 10:30:00,18.56,18.71,18.53,18.63,796200.0,16.0511,16.1808,16.0251,16.1116,796200.0
2014-04-21 11:00:00,18.63,18.71,18.62,18.69,201900.0,16.1116,16.1808,16.1029,16.1635,201900.0
2014-04-21 11:30:00,18.69,18.71,18.63,18.66,187600.0,16.1635,16.1808,16.1116,16.1375,187600.0
2014-04-21 12:00:00,18.67,18.71,18.64,18.64,204200.0,16.1462,16.1808,16.1202,16.1202,204200.0
2014-04-21 12:30:00,18.64,18.66,18.62,18.64,139000.0,16.1202,16.1375,16.1029,16.1202,139000.0
2014-04-21 13:00:00,18.64,18.64,18.61,18.62,95800.0,16.1202,16.1202,16.0943,16.1029,95800.0
2014-04-21 13:30:00,18.62,18.71,18.61,18.71,233100.0,16.1029,16.1808,16.0943,16.1808,233100.0
2014-04-21 14:00:00,18.71,18.73,18.68,18.71,202000.0,16.1808,16.1981,16.1548,16.1808,202000.0
2014-04-21 14:30:00,18.72,18.76,18.7,18.76,443600.0,16.1894,16.224,16.1721,16.224,443600.0
2014-04-21 15:00:00,18.75,18.78,18.75,18.76,284700.0,16.2154,16.2413,16.2154,16.224,284700.0
2014-04-21 15:30:00,18.77,18.77,18.66,18.72,1295000.0,16.2327,16.2327,16.1375,16.1894,1295000.0
2014-04-22 09:30:00,18.7,18.81,18.62,18.62,501500.0,16.1721,16.2673,16.1029,16.1029,501500.0
2014-04-22 10:00:00,18.63,18.94,18.63,18.88,676000.0,16.1116,16.3797,16.1116,16.3278,676000.0
2014-04-22 10:30:00,18.87,18.89,18.79,18.86,218500.0,16.3191,16.3364,16.25,16.3105,218500.0
2014-04-22 11:00:00,18.85,18.89,18.82,18.87,328100.0,16.3018,16.3364,16.2759,16.3191,328100.0
2014-04-22 11:30:00,18.87,18.89,18.8,18.82,282200.0,16.3191,16.3364,16.2586,16.2759,282200.0
2014-04-22 12:00:00,18.83,18.93,18.82,18.89,287900.0,16.2846,16.371,16.2759,16.3364,287900.0
2014-04-22 12:30:00,18.88,18.9,18.86,18.86,159400.0,16.3278,16.3451,16.3105,16.3105,159400.0
2014-04-22 13:00:00,18.87,18.87,18.79,18.82,197600.0,16.3191,16.3191,16.25,16.2759,197600.0
2014-04-22 13:30:00,18.82,18.83,18.76,18.77,237000.0,16.2759,16.2846,16.224,16.2327,237000.0
2014-04-22 14:00:00,18.77,18.8,18.76,18.8,240500.0,16.2327,16.2586,16.224,16.2586,240500.0
2014-04-22 14:30:00,18.8,18.81,18.74,18.78,500800.0,16.2586,16.2673,16.2067,16.2413,500800.0
2014-04-22 15:00:00,18.79,18.79,18.71,18.71,376000.0,16.25,16.25,16.1808,16.1808,376000.0
2014-04-22 15:30:00,18.71,18.71,18.65,18.68,1296400.0,16.1808,16.1808,16.1289,16.1548,1296400.0
2014-04-23 09:30:00,18.68,18.69,18.55,18.64,487500.0,16.1548,16.1635,16.0424,16.1202,487500.0
2014-04-23 10:00:00,18.64,18.64,18.2,18.35,1823900.0,16.1202,16.1202,15.7397,15.8694,1823900.0
2014-04-23 10:30:00,18.35,18.66,18.31,18.56,1260700.0,15.8694,16.1375,15.8348,16.0511,1260700.0
2014-04-23 11:00:00,18.54,18.55,18.39,18.55,553900.0,16.0338,16.0424,15.904,16.0424,553900.0
2014-04-23 11:30:00,18.55,18.58,18.38,18.47,760400.0,16.0424,16.0683,15.8954,15.9732,760400.0
2014-04-23 12:00:00,18.47,18.49,18.4,18.41,351400.0,15.9732,15.9905,15.9127,15.9213,351400.0
2014-04-23 12:30:00,18.41,18.5,18.41,18.48,294200.0,15.9213,15.9992,15.9213,15.9819,294200.0
2014-04-23 13:00:00,18.48,18.61,18.47,18.6,449200.0,15.9819,16.0943,15.9732,16.0856,449200.0
2014-04-23 13:30:00,18.61,18.69,18.47,18.48,434000.0,16.0943,16.1635,15.9732,15.9819,434000.0
2014-04-23 14:00:00,18.48,18.56,18.44,18.56,267200.0,15.9819,16.0511,15.9473,16.0511,267200.0
2014-04-23 14:30:00,18.56,18.64,18.5,18.5,540800.0,16.0511,16.1202,15.9992,15.9992,540800.0
2014-04-23 15:00:00,18.5,18.6,18.48,18.58,366000.0,15.9992,16.0856,15.9819,16.0683,366000.0
2014-04-23 15:30:00,18.59,18.62,18.5,18.56,1151400.0,16.077,16.1029,15.9992,16.0511,1151400.0
2014-04-24 09:30:00,19.31,19.36,18.78,18.89,1647700.0,16.6997,16.7429,16.2413,16.3364,1647700.0
2014-04-24 10:00:00,18.89,19.0,18.72,18.98,973100.0,16.3364,16.4316,16.1894,16.4143,973100.0
2014-04-24 10:30:00,18.98,19.1,18.79,18.79,1023500.0,16.4143,16.5181,16.25,16.25,1023500.0
2014-04-24 11:00:00,18.8,18.98,18.79,18.91,554400.0,16.2586,16.4143,16.25,16.3537,554400.0
2014-04-24 11:30:00,18.92,19.29,18.9,19.07,533900.0,16.3624,16.6824,16.3451,16.4921,533900.0
2014-04-24 12:00:00,19.07,19.11,18.93,18.98,365400.0,16.4921,16.5267,16.371,16.4143,365400.0
2014-04-24 12:30:00,18.98,19.05,18.96,19.02,324300.0,16.4143,16.4748,16.397,16.4489,324300.0
2014-04-24 13:00:00,19.02,19.19,19.02,19.14,475100.0,16.4489,16.5959,16.4489,16.5526,475100.0
2014-04-24 13:30:00,19.14,19.17,19.06,19.07,650400.0,16.5526,16.5786,16.4835,16.4921,650400.0
2014-04-24 14:00:00,19.07,19.16,19.06,19.13,597900.0,16.4921,16.5699,16.4835,16.544,597900.0
2014-04-24 14:30:00,19.13,19.13,18.95,18.96,426700.0,16.544,16.544,16.3883,16.397,426700.0
2014-04-24 15:00:00,18.97,19.09,18.96,19.06,435400.0,16.4056,16.5094,16.397,16.4835,435400.0
2014-04-24 15:30:00,19.07,19.07,18.87,18.98,1674800.0,16.4921,16.4921,16.3191,16.4143,1674800.0
2014-04-25 09:30:00,18.85,18.92,18.46,18.52,941600.0,16.3018,16.3624,15.9646,16.0165,941600.0
2014-04-25 10:00:00,18.52,18.8,18.34,18.55,1648000.0,16.0165,16.2586,15.8608,16.0424,1648000.0
2014-04-25 10:30:00,18.54,18.83,18.38,18.41,492500.0,16.0338,16.2846,15.8954,15.9213,492500.0
2014-04-25 11:00:00,18.41,18.6,18.4,18.53,582300.0,15.9213,16.0856,15.9127,16.0251,582300.0
2014-04-25 11:30:00,18.54,18.56,18.44,18.49,224000.0,16.0338,16.0511,15.9473,15.9905,224000.0
2014-04-25 12:00:00,18.48,18.59,18.48,18.59,247800.0,15.9819,16.077,15.9819,16.077,247800.0
2014-04-25 12:30:00,18.59,18.61,18.45,18.45,266100.0,16.077,16.0943,15.9559,15.9559,266100.0
2014-04-25 13:00:00,18.45,18.46,18.33,18.33,400700.0,15.9559,15.9646,15.8521,15.8521,400700.0
2014-04-25 13:30:00,18.33,18.41,18.32,18.37,398700.0,15.8521,15.9213,15.8435,15.8867,398700.0
2014-04-25 14:00:00,18.37,18.44,18.33,18.39,563200.0,15.8867,15.9473,15.8521,15.904,563200.0
2014-04-25 14:30:00,18.4,18.52,18.37,18.41,404300.0,15.9127,16.0165,15.8867,15.9213,404300.0
2014-04-25 15:00:00,18.4,18.48,18.37,18.47,521500.0,15.9127,15.9819,15.8867,15.9732,521500.0
2014-04-25 15:30:00,18.46,18.5,18.43,18.45,1167000.0,15.9646,15.9992,15.9386,15.9559,1167000.0
2014-04-28 09:30:00,18.46,18.71,18.38,18.71,454200.0,15.9646,16.1808,15.8954,16.1808,454200.0
2014-04-28 10:00:00,18.71,18.97,18.71,18.78,713300.0,16.1808,16.4056,16.1808,16.2413,713300.0
2014-04-28 10:30:00,18.78,18.85,18.68,18.7,303000.0,16.2413,16.3018,16.1548,16.1721,303000.0
2014-04-28 11:00:00,18.71,18.78,18.52,18.52,277600.0,16.1808,16.2413,16.0165,16.0165,277600.0
2014-04-28 11:30:00,18.52,18.52,18.37,18.38,442000.0,16.0165,16.0165,15.8867,15.8954,442000.0
2014-04-28 12:00:00,18.38,18.44,18.34,18.37,357800.0,15.8954,15.9473,15.8608,15.8867,357800.0
2014-04-28 12:30:00,18.37,18.37,18.26,18.28,436300.0,15.8867,15.8867,15.7916,15.8089,436300.0
2014-04-28 13:00:00,18.27,18.29,18.17,18.27,336500.0,15.8003,15.8176,15.7138,15.8003,336500.0
2014-04-28 13:30:00,18.27,18.37,18.23,18.28,279200.0,15.8003,15.8867,15.7657,15.8089,279200.0
2014-04-28 14:00:00,18.29,18.42,18.25,18.34,358000.0,15.8176,15.93,15.783,15.8608,358000.0
2014-04-28 14:30:00,18.34,18.39,18.31,18.32,214000.0,15.8608,15.904,15.8348,15.8435,214000.0
2014-04-28 15:00:00,18.32,18.34,18.24,18.25,1913500.0,15.8435,15.8608,15.7743,15.783,1913500.0
2014-04-28 15:30:00,18.25,18.3,18.22,18.26,2020900.0,15.783,15.8262,15.757,15.7916,2020900.0
2014-04-29 09:30:00,18.25,18.27,18.09,18.17,385200.0,15.783,15.8003,15.6446,15.7138,385200.0
2014-04-29 10:00:00,18.17,18.22,18.11,18.14,376900.0,15.7138,15.757,15.6619,15.6878,376900.0
2014-04-29 10:30:00,18.13,18.32,18.13,18.27,475900.0,15.6792,15.8435,15.6792,15.8003,475900.0
2014-04-29 11:00:00,18.27,18.41,18.27,18.41,454500.0,15.8003,15.9213,15.8003,15.9213,454500.0
2014-04-29 11:30:00,18.41,18.43,18.29,18.33,244500.0,15.9213,15.9386,15.8176,15.8521,244500.0
2014-04-29 12:00:00,18.33,18.34,18.27,18.31,139700.0,15.8521,15.8608,15.8003,15.8348,139700.0
2014-04-29 12:30:00,18.32,18.36,18.3,18.34,148100.0,15.8435,15.8781,15.8262,15.8608,148100.0
2014-04-29 13:00:00,18.35,18.38,18.29,18.31,307200.0,15.8694,15.8954,15.8176,15.8348,307200.0
2014-04-29 13:30:00,18.3,18.4,18.3,18.4,175200.0,15.8262,15.9127,15.8262,15.9127,175200.0
2014-04-29 14:00:00,18.4,18.42,18.31,18.31,146100.0,15.9127,15.93,15.8348,15.8348,146100.0
2014-04-29 14:30:00,18.31,18.34,18.3,18.33,179000.0,15.8348,15.8608,15.8262,15.8521,179000.0
2014-04-29 15:00:00,18.34,18.38,18.3,18.35,356200.0,15.8608,15.8954,15.8262,15.8694,356200.0
2014-04-29 15:30:00,18.35,18.36,18.29,18.31,811000.0,15.8694,15.8781,15.8176,15.8348,811000.0
2014-04-30 09:30:00,18.28,18.39,18.17,18.38,244800.0,15.8089,15.904,15.7138,15.8954,244800.0
2014-04-30 10:00:00,18.37,18.37,18.26,18.27,257900.0,15.8867,15.8867,15.7916,15.8003,257900.0
2014-04-30 10:30:00,18.27,18.34,18.18,18.3,532800.0,15.8003,15.8608,15.7224,15.8262,532800.0
2014-04-30 11:00:00,18.31,18.32,18.23,18.24,172800.0,15.8348,15.8435,15.7657,15.7743,172800.0
2014-04-30 11:30:00,18.24,18.3,18.22,18.23,86600.0,15.7743,15.8262,15.757,15.7657,86600.0
2014-04-30 12:00:00,18.23,18.25,18.18,18.2,93500.0,15.7657,15.783,15.7224,15.7397,93500.0
2014-04-30 12:30:00,18.2,18.25,18.19,18.22,84300.0,15.7397,15.783,15.7311,15.757,84300.0
2014-04-30 13:00:00,18.22,18.25,18.15,18.16,127100.0,15.757,15.783,15.6965,15.7051,127100.0
2014-04-30 13:30:00,18.16,18.32,18.16,18.32,196900.0,15.7051,15.8435,15.7051,15.8435,196900.0
2014-04-30 14:00:00,18.32,18.37,18.24,18.36,444700.0,15.8435,15.8867,15.7743,15.8781,444700.0
2014-04-30 14:30:00,18.36,18.45,18.36,18.39,497700.0,15.8781,15.9559,15.8781,15.904,497700.0
2014-04-30 15:00:00,18.39,18.41,18.33,18.38,309500.0,15.904,15.9213,15.8521,15.8954,309500.0
2014-04-30 15:30:00,18.38,18.41,18.35,18.39,655100.0,15.8954,15.9213,15.8694,15.904,655100.0
2014-05-01 09:30:00,18.41,18.69,18.36,18.42,455400.0,15.9213,16.1635,15.8781,15.93,455400.0
2014-05-01 10:00:00,18.43,18.57,18.4,18.57,351400.0,15.9386,16.0597,15.9127,16.0597,351400.0
2014-05-01 10:30:00,18.58,18.77,18.55,18.77,398100.0,16.0683,16.2327,16.0424,16.2327,398100.0
2014-05-01 11:00:00,18.77,18.78,18.64,18.76,235500.0,16.2327,16.2413,16.1202,16.224,235500.0
2014-05-01 11:30:00,18.76,18.84,18.7,18.71,294700.0,16.224,16.2932,16.1721,16.1808,294700.0
2014-05-01 12:00:00,18.7,18.71,18.59,18.62,236300.0,16.1721,16.1808,16.077,16.1029,236300.0
2014-05-01 12:30:00,18.61,18.63,18.5,18.54,231400.0,16.0943,16.1116,15.9992,16.0338,231400.0
2014-05-01 13:00:00,18.55,18.56,18.46,18.48,211800.0,16.0424,16.0511,15.9646,15.9819,211800.0
2014-05-01 13:30:00,18.49,18.56,18.46,18.5,300100.0,15.9905,16.0511,15.9646,15.9992,300100.0
2014-05-01 14:00:00,18.51,18.62,18.49,18.62,122500.0,16.0078,16.1029,15.9905,16.1029,122500.0
2014-05-01 14:30:00,18.63,18.63,18.48,18.5,227100.0,16.1116,16.1116,15.9819,15.9992,227100.0
2014-05-01 15:00:00,18.51,18.61,18.49,18.54,284300.0,16.0078,16.0943,15.9905,16.0338,284300.0
2014-05-01 15:30:00,18.54,18.57,18.5,18.54,645000.0,16.0338,16.0597,15.9992,16.0338,645000.0
2014-05-02 09:30:00,18.5,18.81,18.43,18.74,715900.0,15.9992,16.2673,15.9386,16.2067,715900.0
2014-05-02 10:00:00,18.74,18.82,18.69,18.81,303600.0,16.2067,16.2759,16.1635,16.2673,303600.0
2014-05-02 10:30:00,18.8,18.95,18.66,18.78,604100.0,16.2586,16.3883,16.1375,16.2413,604100.0
2014-05-02 11:00:00,18.78,18.85,18.66,18.7,387400.0,16.2413,16.3018,16.1375,16.1721,387400.0
2014-05-02 11:30:00,18.7,18.9,18.69,18.88,246400.0,16.1721,16.3451,16.1635,16.3278,246400.0
2014-05-02 12:00:00,18.88,18.88,18.73,18.73,134900.0,16.3278,16.3278,16.1981,16.1981,134900.0
2014-05-02 12:30:00,18.73,18.82,18.71,18.78,167500.0,16.1981,16.2759,16.1808,16.2413,167500.0
2014-05-02 13:00:00,18.78,18.8,18.68,18.7,190900.0,16.2413,16.2586,16.1548,16.1721,190900.0
2014-05-02 13:30:00,18.69,18.74,18.66,18.69,203700.0,16.1635,16.2067,16.1375,16.1635,203700.0
2014-05-02 14:00:00,18.7,18.71,18.64,18.68,195700.0,16.1721,16.1808,16.1202,16.1548,195700.0
2014-05-02 14:30:00,18.69,18.71,18.68,18.69,163100.0,16.1635,16.1808,16.1548,16.1635,163100.0
2014-05-02 15:00:00,18.69,18.75,18.68,18.72,206000.0,16.1635,16.2154,16.1548,16.1894,206000.0
2014-05-02 15:30:00,18.71,18.73,18.7,18.72,545800.0,16.1808,16.1981,16.1721,16.1894,545800.0
2014-05-05 09:30:00,18.61,18.64,18.4,18.58,437700.0,16.0943,16.1202,15.9127,16.0683,437700.0
2014-05-05 10:00:00,18.59,18.66,18.48,18.54,291200.0,16.077,16.1375,15.9819,16.0338,291200.0
2014-05-05 10:30:00,18.54,18.71,18.54,18.66,236400.0,16.0338,16.1808,16.0338,16.1375,236400.0
2014-05-05 11:00:00,18.66,18.7,18.62,18.67,281200.0,16.1375,16.1721,16.1029,16.1462,281200.0
2014-05-05 11:30:00,18.67,18.72,18.63,18.67,102100.0,16.1462,16.1894,16.1116,16.1462,102100.0
2014-05-05 12:00:00,18.67,18.76,18.65,18.73,136000.0,16.1462,16.224,16.1289,16.1981,136000.0
2014-05-05 12:30:00,18.73,18.73,18.58,18.58,108800.0,16.1981,16.1981,16.0683,16.0683,108800.0
2014-05-05 13:00:00,18.58,18.61,18.49,18.51,194000.0,16.0683,16.0943,15.9905,16.0078,194000.0
2014-05-05 13:30:00,18.51,18.53,18.47,18.47,135600.0,16.0078,16.0251,15.9732,15.9732,135600.0
2014-05-05 14:00:00,18.48,18.51,18.44,18.47,270600.0,15.9819,16.0078,15.9473,15.9732,270600.0
2014-05-05 14:30:00,18.47,18.55,18.46,18.54,170500.0,15.9732,16.0424,15.9646,16.0338,170500.0
2014-05-05 15:00:00,18.54,18.56,18.5,18.56,251900.0,16.0338,16.0511,15.9992,16.0511,251900.0
2014-05-05 15:30:00,18.56,18.57,18.5,18.52,684500.0,16.0511,16.0597,15.9992,16.0165,684500.0
2014-05-06 09:30:00,18.46,18.5,18.22,18.27,555700.0,15.9646,15.9992,15.757,15.8003,555700.0
2014-05-06 10:00:00,18.27,18.42,18.2,18.28,495400.0,15.8003,15.93,15.7397,15.8089,495400.0
2014-05-06 10:30:00,18.27,18.4,18.25,18.26,421500.0,15.8003,15.9127,15.783,15.7916,421500.0
2014-05-06 11:00:00,18.26,18.27,18.13,18.16,501400.0,15.7916,15.8003,15.6792,15.7051,501400.0
2014-05-06 11:30:00,18.16,18.21,18.11,18.18,490800.0,15.7051,15.7484,15.6619,15.7224,490800.0
2014-05-06 12:00:00,18.18,18.23,18.14,18.2,319300.0,15.7224,15.7657,15.6878,15.7397,319300.0
2014-05-06 12:30:00,18.2,18.27,18.19,18.22,257400.0,15.7397,15.8003,15.7311,15.757,257400.0
2014-05-06 13:00:00,18.23,18.26,18.17,18.23,349300.0,15.7657,15.7916,15.7138,15.7657,349300.0
2014-05-06 13:30:00,18.23,18.24,18.12,18.2,364200.0,15.7657,15.7743,15.6705,15.7397,364200.0
2014-05-06 14:00:00,18.2,18.28,18.19,18.24,365200.0,15.7397,15.8089,15.7311,15.7743,365200.0
2014-05-06 14:30:00,18.24,18.27,18.18,18.2,354800.0,15.7743,15.8003,15.7224,15.7397,354800.0
2014-05-06 15:00:00,18.2,18.27,18.18,18.24,262900.0,15.7397,15.8003,15.7224,15.7743,262900.0
2014-05-06 15:30:00,18.25,18.3,18.23,18.27,954700.0,15.783,15.8262,15.7657,15.8003,954700.0
2014-05-07 09:30:00,18.31,18.32,18.11,18.15,468100.0,15.8348,15.8435,15.6619,15.6965,468100.0
2014-05-07 10:00:00,18.16,18.22,18.05,18.17,289300.0,15.7051,15.757,15.61,15.7138,289300.0
2014-05-07 10:30:00,18.17,18.35,18.16,18.19,339300.0,15.7138,15.8694,15.7051,15.7311,339300.0
2014-05-07 11:00:00,18.2,18.27,18.15,18.21,164900.0,15.7397,15.8003,15.6965,15.7484,164900.0
2014-05-07 11:30:00,18.22,18.38,18.21,18.31,156800.0,15.757,15.8954,15.7484,15.8348,156800.0
2014-05-07 12:00:00,18.3,18.32,18.26,18.26,107800.0,15.8262,15.8435,15.7916,15.7916,107800.0
2014-05-07 12:30:00,18.27,18.28,18.15,18.17,247400.0,15.8003,15.8089,15.6965,15.7138,247400.0
2014-05-07 13:00:00,18.17,18.21,18.13,18.16,151000.0,15.7138,15.7484,15.6792,15.7051,151000.0
2014-05-07 13:30:00,18.16,18.19,18.12,18.12,192000.0,15.7051,15.7311,15.6705,15.6705,192000.0
2014-05-07 14:00:00,18.12,18.24,18.12,18.2,273100.0,15.6705,15.7743,15.6705,15.7397,273100.0
2014-05-07 14:30:00,18.19,18.21,18.14,18.16,227400.0,15.7311,15.7484,15.6878,15.7051,227400.0
2014-05-07 15:00:00,18.16,18.17,18.12,18.16,274700.0,15.7051,15.7138,15.6705,15.7051,274700.0
2014-05-07 15:30:00,18.16,18.26,18.15,18.21,999300.0,15.7051,15.7916,15.6965,15.7484,999300.0
2014-05-08 09:30:00,18.21,18.47,18.16,18.44,642600.0,15.7484,15.9732,15.7051,15.9473,642600.0
2014-05-08 10:00:00,18.45,18.47,18.27,18.27,468400.0,15.9559,15.9732,15.8003,15.8003,468400.0
2014-05-08 10:30:00,18.27,18.36,18.26,18.33,394700.0,15.8003,15.8781,15.7916,15.8521,394700.0
2014-05-08 11:00:00,18.33,18.41,18.32,18.34,164700.0,15.8521,15.9213,15.8435,15.8608,164700.0
2014-05-08 11:30:00,18.33,18.44,18.33,18.39,194800.0,15.8521,15.9473,15.8521,15.904,194800.0
2014-05-08 12:00:00,18.4,18.41,18.35,18.37,224500.0,15.9127,15.9213,15.8694,15.8867,224500.0
2014-05-08 12:30:00,18.36,18.42,18.33,18.36,798100.0,15.8781,15.93,15.8521,15.8781,798100.0
2014-05-08 13:00:00,18.36,18.38,18.27,18.31,270100.0,15.8781,15.8954,15.8003,15.8348,270100.0
2014-05-08 13:30:00,18.31,18.31,18.21,18.24,162000.0,15.8348,15.8348,15.7484,15.7743,162000.0
2014-05-08 14:00:00,18.23,18.23,18.12,18.19,198900.0,15.7657,15.7657,15.6705,15.7311,198900.0
2014-05-08 14:30:00,18.2,18.2,18.05,18.09,229200.0,15.7397,15.7397,15.61,15.6446,229200.0
2014-05-08 15:00:00,18.09,18.11,18.02,18.1,521700.0,15.6446,15.6619,15.584,15.6532,521700.0
2014-05-08 15:30:00,18.1,18.19,18.08,18.17,1106300.0,15.6532,15.7311,15.6359,15.7138,1106300.0
2014-05-09 09:30:00,18.1,18.31,18.03,18.03,410100.0,15.6532,15.8348,15.5927,15.5927,410100.0
2014-05-09 10:00:00,18.03,18.24,18.01,18.22,360400.0,15.5927,15.7743,15.5754,15.757,360400.0
2014-05-09 10:30:00,18.21,18.33,18.16,18.18,472300.0,15.7484,15.8521,15.7051,15.7224,472300.0
2014-05-09 11:00:00,18.17,18.2,18.09,18.13,281600.0,15.7138,15.7397,15.6446,15.6792,281600.0
2014-05-09 11:30:00,18.13,18.19,18.13,18.16,147800.0,15.6792,15.7311,15.6792,15.7051,147800.0
2014-05-09 12:00:00,18.16,18.21,18.14,18.18,196700.0,15.7051,15.7484,15.6878,15.7224,196700.0
2014-05-09 12:30:00,18.18,18.25,18.17,18.24,228800.0,15.7224,15.783,15.7138,15.7743,228800.0
2014-05-09 13:00:00,18.24,18.26,18.23,18.25,206000.0,15.7743,15.7916,15.7657,15.783,206000.0
2014-05-09 13:30:00,18.25,18.31,18.23,18.3,497600.0,15.783,15.8348,15.7657,15.8262,497600.0
2014-05-09 14:00:00,18.3,18.38,18.26,18.29,445200.0,15.8262,15.8954,15.7916,15.8176,445200.0
2014-05-09 14:30:00,18.29,18.36,18.29,18.36,266400.0,15.8176,15.8781,15.8176,15.8781,266400.0
2014-05-09 15:00:00,18.37,18.39,18.31,18.31,364300.0,15.8867,15.904,15.8348,15.8348,364300.0
2014-05-09 15:30:00,18.31,18.32,18.23,18.31,1232300.0,15.8348,15.8435,15.7657,15.8348,1232300.0
2014-05-12 09:30:00,18.4,18.66,18.4,18.64,762400.0,15.9127,16.1375,15.9127,16.1202,762400.0
2014-05-12 10:00:00,18.64,18.69,18.59,18.61,389500.0,16.1202,16.1635,16.077,16.0943,389500.0
2014-05-12 10:30:00,18.6,18.69,18.6,18.63,461500.0,16.0856,16.1635,16.0856,16.1116,461500.0
2014-05-12 11:00:00,18.63,18.7,18.6,18.65,378500.0,16.1116,16.1721,16.0856,16.1289,378500.0
2014-05-12 11:30:00,18.65,18.65,18.59,18.61,222000.0,16.1289,16.1289,16.077,16.0943,222000.0
2014-05-12 12:00:00,18.61,18.69,18.59,18.63,232200.0,16.0943,16.1635,16.077,16.1116,232200.0
2014-05-12 12:30:00,18.63,18.7,18.6,18.7,281500.0,16.1116,16.1721,16.0856,16.1721,281500.0
2014-05-12 13:00:00,18.69,18.79,18.69,18.76,230900.0,16.1635,16.25,16.1635,16.224,230900.0
2014-05-12 13:30:00,18.76,18.85,18.75,18.84,439300.0,16.224,16.3018,16.2154,16.2932,439300.0
2014-05-12 14:00:00,18.84,18.89,18.82,18.88,358400.0,16.2932,16.3364,16.2759,16.3278,358400.0
2014-05-12 14:30:00,18.87,18.89,18.82,18.89,604700.0,16.3191,16.3364,16.2759,16.3364,604700.0
2014-05-12 15:00:00,18.89,18.95,18.85,18.86,1013400.0,16.3364,16.3883,16.3018,16.3105,1013400.0
2014-05-12 15:30:00,18.86,18.91,18.83,18.84,1870900.0,16.3105,16.3537,16.2846,16.2932,1870900.0
2014-05-13 09:30:00,18.86,19.42,18.85,19.36,1445700.0,16.3105,16.7948,16.3018,16.7429,1445700.0
2014-05-13 10:00:00,19.38,19.38,19.2,19.36,1150500.0,16.7602,16.7602,16.6045,16.7429,1150500.0
2014-05-13 10:30:00,19.36,19.41,19.24,19.24,540700.0,16.7429,16.7861,16.6391,16.6391,540700.0
2014-05-13 11:00:00,19.24,19.28,19.14,19.2,606700.0,16.6391,16.6737,16.5526,16.6045,606700.0
2014-05-13 11:30:00,19.19,19.21,19.04,19.16,699300.0,16.5959,16.6132,16.4662,16.5699,699300.0
2014-05-13 12:00:00,19.16,19.22,19.12,19.18,653800.0,16.5699,16.6218,16.5354,16.5872,653800.0
2014-05-13 12:30:00,19.18,19.26,19.15,19.25,301900.0,16.5872,16.6564,16.5613,16.6478,301900.0
2014-05-13 13:00:00,19.24,19.3,19.24,19.29,400500.0,16.6391,16.691,16.6391,16.6824,400500.0
2014-05-13 13:30:00,19.3,19.3,19.22,19.27,326200.0,16.691,16.691,16.6218,16.6651,326200.0
2014-05-13 14:00:00,19.27,19.28,19.24,19.28,380400.0,16.6651,16.6737,16.6391,16.6737,380400.0
2014-05-13 14:30:00,19.28,19.28,19.07,19.07,959500.0,16.6737,16.6737,16.4921,16.4921,959500.0
2014-05-13 15:00:00,19.08,19.09,19.03,19.05,713800.0,16.5008,16.5094,16.4575,16.4748,713800.0
2014-05-13 15:30:00,19.05,19.11,19.01,19.11,2724300.0,16.4748,16.5267,16.4402,16.5267,2724300.0
2014-05-14 09:30:00,19.1,19.12,18.9,18.92,1066500.0,16.5181,16.5354,16.3451,16.3624,1066500.0
2014-05-14 10:00:00,18.92,19.04,18.91,19.03,776700.0,16.3624,16.4662,16.3537,16.4575,776700.0
2014-05-14 10:30:00,19.02,19.02,18.86,18.86,553600.0,16.4489,16.4489,16.3105,16.3105,553600.0
2014-05-14 11:00:00,18.86,18.9,18.77,18.78,290200.0,16.3105,16.3451,16.2327,16.2413,290200.0
2014-05-14 11:30:00,18.78,18.84,18.76,18.78,509300.0,16.2413,16.2932,16.224,16.2413,509300.0
2014-05-14 12:00:00,18.78,18.79,18.72,18.74,288100.0,16.2413,16.25,16.1894,16.2067,288100.0
2014-05-14 12:30:00,18.74,18.78,18.7,18.77,454700.0,16.2067,16.2413,16.1721,16.2327,454700.0
2014-05-14 13:00:00,18.78,18.79,18.72,18.73,262200.0,16.2413,16.25,16.1894,16.1981,262200.0
2014-05-14 13:30:00,18.73,18.76,18.72,18.76,204800.0,16.1981,16.224,16.1894,16.224,204800.0
2014-05-14 14:00:00,18.76,18.82,18.76,18.82,193900.0,16.224,16.2759,16.224,16.2759,193900.0
2014-05-14 14:30:00,18.82,18.82,18.7,18.73,406000.0,16.2759,16.2759,16.1721,16.1981,406000.0
2014-05-14 15:00:00,18.73,18.77,18.72,18.77,316800.0,16.1981,16.2327,16.1894,16.2327,316800.0
2014-05-14 15:30:00,18.77,18.77,18.7,18.73,1708000.0,16.2327,16.2327,16.1721,16.1981,1708000.0
2014-05-15 09:30:00,18.64,18.64,18.36,18.39,421000.0,16.1202,16.1202,15.8781,15.904,421000.0
2014-05-15 10:00:00,18.38,18.57,18.27,18.5,1135000.0,15.8954,16.0597,15.8003,15.9992,1135000.0
2014-05-15 10:30:00,18.49,18.6,18.43,18.48,326400.0,15.9905,16.0856,15.9386,15.9819,326400.0
2014-05-15 11:00:00,18.48,18.49,18.35,18.41,316400.0,15.9819,15.9905,15.8694,15.9213,316400.0
2014-05-15 11:30:00,18.41,18.58,18.41,18.55,348800.0,15.9213,16.0683,15.9213,16.0424,348800.0
2014-05-15 12:00:00,18.55,18.6,18.54,18.55,308600.0,16.0424,16.0856,16.0338,16.0424,308600.0
2014-05-15 12:30:00,18.55,18.68,18.55,18.67,292300.0,16.0424,16.1548,16.0424,16.1462,292300.0
2014-05-15 13:00:00,18.67,18.77,18.67,18.75,423700.0,16.1462,16.2327,16.1462,16.2154,423700.0
2014-05-15 13:30:00,18.75,18.86,18.65,18.84,307500.0,16.2154,16.3105,16.1289,16.2932,307500.0
2014-05-15 14:00:00,18.84,18.91,18.8,18.83,496200.0,16.2932,16.3537,16.2586,16.2846,496200.0
2014-05-15 14:30:00,18.83,18.89,18.83,18.86,428200.0,16.2846,16.3364,16.2846,16.3105,428200.0
2014-05-15 15:00:00,18.85,18.87,18.82,18.83,558000.0,16.3018,16.3191,16.2759,16.2846,558000.0
2014-05-15 15:30:00,18.84,18.88,18.81,18.82,1157800.0,16.2932,16.3278,16.2673,16.2759,1157800.0
2014-05-16 09:30:00,18.95,19.14,18.72,18.77,1084200.0,16.3883,16.5526,16.1894,16.2327,1084200.0
2014-05-16 10:00:00,18.78,18.86,18.75,18.81,518900.0,16.2413,16.3105,16.2154,16.2673,518900.0
2014-05-16 10:30:00,18.81,18.91,18.8,18.83,499300.0,16.2673,16.3537,16.2586,16.2846,499300.0
2014-05-16 11:00:00,18.84,18.89,18.82,18.84,239700.0,16.2932,16.3364,16.2759,16.2932,239700.0
2014-05-16 11:30:00,18.84,18.85,18.75,18.81,373400.0,16.2932,16.3018,16.2154,16.2673,373400.0
2014-05-16 12:00:00,18.81,18.81,18.74,18.76,243300.0,16.2673,16.2673,16.2067,16.224,243300.0
2014-05-16 12:30:00,18.76,18.83,18.76,18.82,166500.0,16.224,16.2846,16.224,16.2759,166500.0
2014-05-16 13:00:00,18.82,18.84,18.78,18.8,159600.0,16.2759,16.2932,16.2413,16.2586,159600.0
2014-05-16 13:30:00,18.8,18.84,18.78,18.81,196700.0,16.2586,16.2932,16.2413,16.2673,196700.0
2014-05-16 14:00:00,18.81,18.81,18.74,18.78,223900.0,16.2673,16.2673,16.2067,16.2413,223900.0
2014-05-16 14:30:00,18.79,18.85,18.77,18.84,164000.0,16.25,16.3018,16.2327,16.2932,164000.0
2014-05-16 15:00:00,18.85,18.87,18.83,18.84,248900.0,16.3018,16.3191,16.2846,16.2932,248900.0
2014-05-16 15:30:00,18.84,18.87,18.82,18.84,822300.0,16.2932,16.3191,16.2759,16.2932,822300.0
2014-05-19 09:30:00,18.76,18.77,18.54,18.72,433200.0,16.224,16.2327,16.0338,16.1894,433200.0
2014-05-19 10:00:00,18.73,18.82,18.68,18.69,339500.0,16.1981,16.2759,16.1548,16.1635,339500.0
2014-05-19 10:30:00,18.68,18.78,18.67,18.71,202300.0,16.1548,16.2413,16.1462,16.1808,202300.0
2014-05-19 11:00:00,18.71,18.79,18.67,18.72,367500.0,16.1808,16.25,16.1462,16.1894,367500.0
2014-05-19 11:30:00,18.73,18.8,18.67,18.68,341200.0,16.1981,16.2586,16.1462,16.1548,341200.0
2014-05-19 12:00:00,18.67,18.73,18.65,18.73,236300.0,16.1462,16.1981,16.1289,16.1981,236300.0
2014-05-19 12:30:00,18.73,18.76,18.67,18.73,169000.0,16.1981,16.224,16.1462,16.1981,169000.0
2014-05-19 13:00:00,18.73,18.77,18.72,18.75,178500.0,16.1981,16.2327,16.1894,16.2154,178500.0
2014-05-19 13:30:00,18.75,18.78,18.73,18.75,199100.0,16.2154,16.2413,16.1981,16.2154,199100.0
2014-05-19 14:00:00,18.76,18.8,18.73,18.75,161600.0,16.224,16.2586,16.1981,16.2154,161600.0
2014-05-19 14:30:00,18.76,18.76,18.71,18.74,148700.0,16.224,16.224,16.1808,16.2067,148700.0
2014-05-19 15:00:00,18.74,18.79,18.73,18.78,280600.0,16.2067,16.25,16.1981,16.2413,280600.0
2014-05-19 15:30:00,18.78,18.8,18.76,18.76,501200.0,16.2413,16.2586,16.224,16.224,501200.0
2014-05-20 09:30:00,18.69,18.75,18.38,18.43,899500.0,16.1635,16.2154,15.8954,15.9386,899500.0
2014-05-20 10:00:00,18.42,18.69,18.4,18.61,1019800.0,15.93,16.1635,15.9127,16.0943,1019800.0
2014-05-20 10:30:00,18.61,18.74,18.6,18.73,425400.0,16.0943,16.2067,16.0856,16.1981,425400.0
2014-05-20 11:00:00,18.73,18.76,18.7,18.71,286400.0,16.1981,16.224,16.1721,16.1808,286400.0
2014-05-20 11:30:00,18.7,18.73,18.66,18.69,216100.0,16.1721,16.1981,16.1375,16.1635,216100.0
2014-05-20 12:00:00,18.69,18.69,18.58,18.59,212600.0,16.1635,16.1635,16.0683,16.077,212600.0
2014-05-20 12:30:00,18.6,18.62,18.55,18.55,169100.0,16.0856,16.1029,16.0424,16.0424,169100.0
2014-05-20 13:00:00,18.54,18.55,18.47,18.53,371400.0,16.0338,16.0424,15.9732,16.0251,371400.0
2014-05-20 13:30:00,18.53,18.55,18.44,18.48,285100.0,16.0251,16.0424,15.9473,15.9819,285100.0
2014-05-20 14:00:00,18.48,18.55,18.48,18.55,298100.0,15.9819,16.0424,15.9819,16.0424,298100.0
2014-05-20 14:30:00,18.55,18.59,18.52,18.54,391200.0,16.0424,16.077,16.0165,16.0338,391200.0
2014-05-20 15:00:00,18.55,18.63,18.53,18.61,349700.0,16.0424,16.1116,16.0251,16.0943,349700.0
2014-05-20 15:30:00,18.62,18.65,18.59,18.6,1068900.0,16.1029,16.1289,16.077,16.0856,1068900.0
2014-05-21 09:30:00,18.6,18.68,18.48,18.66,605800.0,16.0856,16.1548,15.9819,16.1375,605800.0
2014-05-21 10:00:00,18.66,18.83,18.65,18.83,324400.0,16.1375,16.2846,16.1289,16.2846,324400.0
2014-05-21 10:30:00,18.82,18.82,18.6,18.6,428400.0,16.2759,16.2759,16.0856,16.0856,428400.0
2014-05-21 11:00:00,18.59,18.65,18.54,18.57,331000.0,16.077,16.1289,16.0338,16.0597,331000.0
2014-05-21 11:30:00,18.58,18.63,18.57,18.58,392300.0,16.0683,16.1116,16.0597,16.0683,392300.0
2014-05-21 12:00:00,18.59,18.68,18.58,18.68,224500.0,16.077,16.1548,16.0683,16.1548,224500.0
2014-05-21 12:30:00,18.67,18.72,18.62,18.71,153900.0,16.1462,16.1894,16.1029,16.1808,153900.0
2014-05-21 13:00:00,18.71,18.78,18.71,18.74,251300.0,16.1808,16.2413,16.1808,16.2067,251300.0
2014-05-21 13:30:00,18.74,18.76,18.7,18.73,155400.0,16.2067,16.224,16.1721,16.1981,155400.0
2014-05-21 14:00:00,18.73,18.81,18.7,18.78,315800.0,16.1981,16.2673,16.1721,16.2413,315800.0
2014-05-21 14:30:00,18.78,18.82,18.76,18.77,409500.0,16.2413,16.2759,16.224,16.2327,409500.0
2014-05-21 15:00:00,18.77,18.83,18.76,18.78,385700.0,16.2327,16.2846,16.224,16.2413,385700.0
2014-05-21 15:30:00,18.78,18.82,18.73,18.8,1281000.0,16.2413,16.2759,16.1981,16.2586,1281000.0
2014-05-22 09:30:00,18.81,19.13,18.7,19.09,551000.0,16.2673,16.544,16.1721,16.5094,551000.0
2014-05-22 10:00:00,19.09,19.33,19.07,19.21,1053400.0,16.5094,16.717,16.4921,16.6132,1053400.0
2014-05-22 10:30:00,19.21,19.29,19.2,19.24,577000.0,16.6132,16.6824,16.6045,16.6391,577000.0
2014-05-22 11:00:00,19.25,19.29,19.18,19.25,425900.0,16.6478,16.6824,16.5872,16.6478,425900.0
2014-05-22 11:30:00,19.25,19.28,19.2,19.21,284100.0,16.6478,16.6737,16.6045,16.6132,284100.0
2014-05-22 12:00:00,19.21,19.25,19.19,19.21,305600.0,16.6132,16.6478,16.5959,16.6132,305600.0
2014-05-22 12:30:00,19.21,19.22,19.09,19.11,247500.0,16.6132,16.6218,16.5094,16.5267,247500.0
2014-05-22 13:00:00,19.12,19.18,19.11,19.18,143300.0,16.5354,16.5872,16.5267,16.5872,143300.0
2014-05-22 13:30:00,19.18,19.28,19.11,19.24,314400.0,16.5872,16.6737,16.5267,16.6391,314400.0
2014-05-22 14:00:00,19.25,19.37,19.23,19.36,246000.0,16.6478,16.7516,16.6305,16.7429,246000.0
2014-05-22 14:30:00,19.36,19.38,19.23,19.25,285800.0,16.7429,16.7602,16.6305,16.6478,285800.0
2014-05-22 15:00:00,19.25,19.25,19.19,19.23,270300.0,16.6478,16.6478,16.5959,16.6305,270300.0
2014-05-22 15:30:00,19.23,19.26,19.2,19.22,1050400.0,16.6305,16.6564,16.6045,16.6218,1050400.0
2014-05-23 09:30:00,19.25,19.35,19.2,19.2,567800.0,16.6478,16.7343,16.6045,16.6045,567800.0
2014-05-23 10:00:00,19.2,19.66,19.19,19.66,1537500.0,16.6045,17.0024,16.5959,17.0024,1537500.0
2014-05-23 10:30:00,19.66,19.76,19.6,19.62,978800.0,17.0024,17.0888,16.9505,16.9678,978800.0
2014-05-23 11:00:00,19.63,19.68,19.55,19.59,475600.0,16.9764,17.0196,16.9072,16.9418,475600.0
2014-05-23 11:30:00,19.59,19.64,19.51,19.55,408500.0,16.9418,16.9851,16.8726,16.9072,408500.0
2014-05-23 12:00:00,19.54,19.62,19.53,19.59,286900.0,16.8986,16.9678,16.8899,16.9418,286900.0
2014-05-23 12:30:00,19.6,19.63,19.56,19.56,270600.0,16.9505,16.9764,16.9159,16.9159,270600.0
2014-05-23 13:00:00,19.56,19.59,19.51,19.55,239300.0,16.9159,16.9418,16.8726,16.9072,239300.0
2014-05-23 13:30:00,19.56,19.56,19.45,19.51,549400.0,16.9159,16.9159,16.8207,16.8726,549400.0
2014-05-23 14:00:00,19.51,19.73,19.51,19.69,517400.0,16.8726,17.0629,16.8726,17.0283,517400.0
2014-05-23 14:30:00,19.69,19.72,19.64,19.71,717600.0,17.0283,17.0542,16.9851,17.0456,717600.0
2014-05-23 15:00:00,19.71,19.73,19.67,19.71,390600.0,17.0456,17.0629,17.011,17.0456,390600.0
2014-05-23 15:30:00,19.71,19.73,19.68,19.7,1794000.0,17.0456,17.0629,17.0196,17.0369,1794000.0
2014-05-27 09:30:00,19.8,19.85,19.59,19.63,787700.0,17.1234,17.1667,16.9418,16.9764,787700.0
2014-05-27 10:00:00,19.64,19.81,19.63,19.8,602500.0,16.9851,17.1321,16.9764,17.1234,602500.0
2014-05-27 10:30:00,19.8,19.88,19.76,19.79,523100.0,17.1234,17.1926,17.0888,17.1148,523100.0
2014-05-27 11:00:00,19.78,19.79,19.55,19.55,371600.0,17.1061,17.1148,16.9072,16.9072,371600.0
2014-05-27 11:30:00,19.55,19.61,19.51,19.61,640100.0,16.9072,16.9591,16.8726,16.9591,640100.0
2014-05-27 12:00:00,19.6,19.68,19.59,19.65,895100.0,16.9505,17.0196,16.9418,16.9937,895100.0
2014-05-27 12:30:00,19.65,19.73,19.62,19.71,248700.0,16.9937,17.0629,16.9678,17.0456,248700.0
2014-05-27 13:00:00,19.71,19.79,19.71,19.75,452600.0,17.0456,17.1148,17.0456,17.0802,452600.0
2014-05-27 13:30:00,19.75,19.78,19.74,19.76,362800.0,17.0802,17.1061,17.0715,17.0888,362800.0
2014-05-27 14:00:00,19.76,19.79,19.74,19.75,612800.0,17.0888,17.1148,17.0715,17.0802,612800.0
2014-05-27 14:30:00,19.75,19.77,19.74,19.75,393100.0,17.0802,17.0975,17.0715,17.0802,393100.0
2014-05-27 15:00:00,19.75,19.82,19.75,19.8,969000.0,17.0802,17.1407,17.0802,17.1234,969000.0
2014-05-27 15:30:00,19.8,19.86,19.78,19.79,2061000.0,17.1234,17.1753,17.1061,17.1148,2061000.0
2014-05-28 09:30:00,20.02,20.15,19.78,19.95,1256200.0,17.3137,17.4261,17.1061,17.2532,1256200.0
2014-05-28 10:00:00,19.96,20.0,19.8,19.9,441000.0,17.2618,17.2964,17.1234,17.2099,441000.0
2014-05-28 10:30:00,19.89,19.93,19.82,19.91,582200.0,17.2013,17.2359,17.1407,17.2186,582200.0
2014-05-28 11:00:00,19.91,19.97,19.79,19.81,477100.0,17.2186,17.2704,17.1148,17.1321,477100.0
2014-05-28 11:30:00,19.81,19.83,19.73,19.79,320000.0,17.1321,17.1494,17.0629,17.1148,320000.0
2014-05-28 12:00:00,19.79,19.92,19.79,19.85,312500.0,17.1148,17.2272,17.1148,17.1667,312500.0
2014-05-28 12:30:00,19.85,19.87,19.76,19.76,197200.0,17.1667,17.184,17.0888,17.0888,197200.0
2014-05-28 13:00:00,19.76,19.84,19.74,19.81,153000.0,17.0888,17.158,17.0715,17.1321,153000.0
2014-05-28 13:30:00,19.81,19.87,19.79,19.84,195300.0,17.1321,17.184,17.1148,17.158,195300.0
2014-05-28 14:00:00,19.83,19.85,19.72,19.75,406300.0,17.1494,17.1667,17.0542,17.0802,406300.0
2014-05-28 14:30:00,19.75,19.78,19.65,19.77,574100.0,17.0802,17.1061,16.9937,17.0975,574100.0
2014-05-28 15:00:00,19.77,19.83,19.75,19.75,329000.0,17.0975,17.1494,17.0802,17.0802,329000.0
2014-05-28 15:30:00,19.75,19.82,19.74,19.75,939800.0,17.0802,17.1407,17.0715,17.0802,939800.0
2014-05-29 09:30:00,19.86,20.06,19.8,20.0,664000.0,17.1753,17.3483,17.1234,17.2964,664000.0
2014-05-29 10:00:00,20.01,20.01,19.61,19.71,688200.0,17.305,17.305,16.9591,17.0456,688200.0
2014-05-29 10:30:00,19.7,19.93,19.69,19.92,359000.0,17.0369,17.2359,17.0283,17.2272,359000.0
2014-05-29 11:00:00,19.92,19.92,19.77,19.84,229800.0,17.2272,17.2272,17.0975,17.158,229800.0
2014-05-29 11:30:00,19.84,19.87,19.77,19.8,155400.0,17.158,17.184,17.0975,17.1234,155400.0
2014-05-29 12:00:00,19.8,19.82,19.77,19.79,157200.0,17.1234,17.1407,17.0975,17.1148,157200.0
2014-05-29 12:30:00,19.79,19.79,19.65,19.67,366700.0,17.1148,17.1148,16.9937,17.011,366700.0
2014-05-29 13:00:00,19.66,19.72,19.64,19.67,275200.0,17.0024,17.0542,16.9851,17.011,275200.0
2014-05-29 13:30:00,19.67,19.69,19.63,19.68,333700.0,17.011,17.0283,16.9764,17.0196,333700.0
2014-05-29 14:00:00,19.68,19.71,19.65,19.71,135100.0,17.0196,17.0456,16.9937,17.0456,135100.0
2014-05-29 14:30:00,19.71,19.77,19.71,19.76,325900.0,17.0456,17.0975,17.0456,17.0888,325900.0
2014-05-29 15:00:00,19.76,19.8,19.71,19.77,223300.0,17.0888,17.1234,17.0456,17.0975,223300.0
2014-05-29 15:30:00,19.77,19.78,19.69,19.73,710600.0,17.0975,17.1061,17.0283,17.0629,710600.0
2014-05-30 09:30:00,19.67,19.74,19.45,19.74,743100.0,17.011,17.0715,16.8207,17.0715,743100.0
2014-05-30 10:00:00,19.73,19.76,19.58,19.65,308200.0,17.0629,17.0888,16.9332,16.9937,308200.0
2014-05-30 10:30:00,19.65,19.66,19.55,19.61,290700.0,16.9937,17.0024,16.9072,16.9591,290700.0
2014-05-30 11:00:00,19.61,19.65,19.6,19.64,111800.0,16.9591,16.9937,16.9505,16.9851,111800.0
2014-05-30 11:30:00,19.64,19.66,19.55,19.56,226100.0,16.9851,17.0024,16.9072,16.9159,226100.0
2014-05-30 12:00:00,19.57,19.61,19.55,19.59,149400.0,16.9245,16.9591,16.9072,16.9418,149400.0
2014-05-30 12:30:00,19.58,19.58,19.53,19.55,140900.0,16.9332,16.9332,16.8899,16.9072,140900.0
2014-05-30 13:00:00,19.54,19.6,19.53,19.6,122200.0,16.8986,16.9505,16.8899,16.9505,122200.0
2014-05-30 13:30:00,19.6,19.65,19.57,19.62,171200.0,16.9505,16.9937,16.9245,16.9678,171200.0
2014-05-30 14:00:00,19.62,19.64,19.6,19.64,204400.0,16.9678,16.9851,16.9505,16.9851,204400.0
2014-05-30 14:30:00,19.64,19.64,19.59,19.61,156100.0,16.9851,16.9851,16.9418,16.9591,156100.0
2014-05-30 15:00:00,19.61,19.61,19.57,19.58,147500.0,16.9591,16.9591,16.9245,16.9332,147500.0
2014-05-30 15:30:00,19.58,19.64,19.53,19.56,1024300.0,16.9332,16.9851,16.8899,16.9159,1024300.0
2014-06-02 09:30:00,19.56,19.64,19.47,19.58,258900.0,16.9159,16.9851,16.838,16.9332,258900.0
2014-06-02 10:00:00,19.57,19.58,19.44,19.5,473900.0,16.9245,16.9332,16.8121,16.864,473900.0
2014-06-02 10:30:00,19.49,19.53,19.45,19.48,279900.0,16.8553,16.8899,16.8207,16.8467,279900.0
2014-06-02 11:00:00,19.48,19.5,19.46,19.49,381300.0,16.8467,16.864,16.8294,16.8553,381300.0
2014-06-02 11:30:00,19.49,19.56,19.47,19.53,151600.0,16.8553,16.9159,16.838,16.8899,151600.0
2014-06-02 12:00:00,19.53,19.54,19.49,19.53,111300.0,16.8899,16.8986,16.8553,16.8899,111300.0
2014-06-02 12:30:00,19.54,19.58,19.52,19.58,183700.0,16.8986,16.9332,16.8813,16.9332,183700.0
2014-06-02 13:00:00,19.57,19.64,19.55,19.63,215400.0,16.9245,16.9851,16.9072,16.9764,215400.0
2014-06-02 13:30:00,19.63,19.64,19.57,19.59,147600.0,16.9764,16.9851,16.9245,16.9418,147600.0
2014-06-02 14:00:00,19.59,19.7,19.59,19.66,179300.0,16.9418,17.0369,16.9418,17.0024,179300.0
2014-06-02 14:30:00,19.66,19.72,19.63,19.72,206600.0,17.0024,17.0542,16.9764,17.0542,206600.0
2014-06-02 15:00:00,19.71,19.72,19.65,19.67,345700.0,17.0456,17.0542,16.9937,17.011,345700.0
2014-06-02 15:30:00,19.68,19.71,19.64,19.66,557900.0,17.0196,17.0456,16.9851,17.0024,557900.0
2014-06-03 09:30:00,19.55,19.67,19.51,19.67,240500.0,16.9072,17.011,16.8726,17.011,240500.0
2014-06-03 10:00:00,19.66,19.75,19.64,19.7,349600.0,17.0024,17.0802,16.9851,17.0369,349600.0
2014-06-03 10:30:00,19.7,19.75,19.65,19.65,276900.0,17.0369,17.0802,16.9937,16.9937,276900.0
2014-06-03 11:00:00,19.66,19.67,19.56,19.58,296500.0,17.0024,17.011,16.9159,16.9332,296500.0
2014-06-03 11:30:00,19.58,19.65,19.57,19.63,291400.0,16.9332,16.9937,16.9245,16.9764,291400.0
2014-06-03 12:00:00,19.64,19.75,19.62,19.74,351900.0,16.9851,17.0802,16.9678,17.0715,351900.0
2014-06-03 12:30:00,19.74,19.77,19.72,19.76,138300.0,17.0715,17.0975,17.0542,17.0888,138300.0
2014-06-03 13:00:00,19.76,19.85,19.73,19.84,256300.0,17.0888,17.1667,17.0629,17.158,256300.0
2014-06-03 13:30:00,19.84,19.86,19.8,19.81,180400.0,17.158,17.1753,17.1234,17.1321,180400.0
2014-06-03 14:00:00,19.81,19.83,19.78,19.82,128800.0,17.1321,17.1494,17.1061,17.1407,128800.0
2014-06-03 14:30:00,19.83,19.83,19.77,19.79,567200.0,17.1494,17.1494,17.0975,17.1148,567200.0
2014-06-03 15:00:00,19.79,19.8,19.76,19.76,249500.0,17.1148,17.1234,17.0888,17.0888,249500.0
2014-06-03 15:30:00,19.76,19.77,19.69,19.7,866500.0,17.0888,17.0975,17.0283,17.0369,866500.0
2014-06-04 09:30:00,19.61,19.64,19.4,19.55,447000.0,16.9591,16.9851,16.7775,16.9072,447000.0
2014-06-04 10:00:00,19.55,19.6,19.49,19.55,256700.0,16.9072,16.9505,16.8553,16.9072,256700.0
2014-06-04 10:30:00,19.55,19.62,19.55,19.62,214200.0,16.9072,16.9678,16.9072,16.9678,214200.0
2014-06-04 11:00:00,19.62,19.69,19.61,19.68,222100.0,16.9678,17.0283,16.9591,17.0196,222100.0
2014-06-04 11:30:00,19.68,19.71,19.65,19.66,181000.0,17.0196,17.0456,16.9937,17.0024,181000.0
2014-06-04 12:00:00,19.67,19.68,19.64,19.67,118500.0,17.011,17.0196,16.9851,17.011,118500.0
2014-06-04 12:30:00,19.68,19.76,19.67,19.74,150000.0,17.0196,17.0888,17.011,17.0715,150000.0
2014-06-04 13:00:00,19.74,19.77,19.7,19.71,158100.0,17.0715,17.0975,17.0369,17.0456,158100.0
2014-06-04 13:30:00,19.71,19.71,19.67,19.69,130100.0,17.0456,17.0456,17.011,17.0283,130100.0
2014-06-04 14:00:00,19.69,19.69,19.6,19.6,180200.0,17.0283,17.0283,16.9505,16.9505,180200.0
2014-06-04 14:30:00,19.61,19.61,19.55,19.59,178600.0,16.9591,16.9591,16.9072,16.9418,178600.0
2014-06-04 15:00:00,19.58,19.61,19.55,19.58,171700.0,16.9332,16.9591,16.9072,16.9332,171700.0
2014-06-04 15:30:00,19.58,19.61,19.57,19.61,556200.0,16.9332,16.9591,16.9245,16.9591,556200.0
2014-06-05 09:30:00,19.6,19.7,19.53,19.59,313200.0,16.9505,17.0369,16.8899,16.9418,313200.0
2014-06-05 10:00:00,19.58,19.66,19.49,19.65,427300.0,16.9332,17.0024,16.8553,16.9937,427300.0
2014-06-05 10:30:00,19.66,19.68,19.58,19.68,206000.0,17.0024,17.0196,16.9332,17.0196,206000.0
2014-06-05 11:00:00,19.67,19.82,19.64,19.8,257000.0,17.011,17.1407,16.9851,17.1234,257000.0
2014-06-05 11:30:00,19.8,19.84,19.77,19.84,199700.0,17.1234,17.158,17.0975,17.158,199700.0
2014-06-05 12:00:00,19.84,19.93,19.83,19.9,344600.0,17.158,17.2359,17.1494,17.2099,344600.0
2014-06-05 12:30:00,19.9,19.93,19.86,19.88,169900.0,17.2099,17.2359,17.1753,17.1926,169900.0
2014-06-05 13:00:00,19.88,19.96,19.88,19.92,150000.0,17.1926,17.2618,17.1926,17.2272,150000.0
2014-06-05 13:30:00,19.92,19.97,19.9,19.92,130000.0,17.2272,17.2704,17.2099,17.2272,130000.0
2014-06-05 14:00:00,19.92,19.95,19.89,19.93,186000.0,17.2272,17.2532,17.2013,17.2359,186000.0
2014-06-05 14:30:00,19.93,19.96,19.91,19.94,328100.0,17.2359,17.2618,17.2186,17.2445,328100.0
2014-06-05 15:00:00,19.94,19.95,19.85,19.86,343500.0,17.2445,17.2532,17.1667,17.1753,343500.0
2014-06-05 15:30:00,19.87,19.91,19.85,19.88,1216400.0,17.184,17.2186,17.1667,17.1926,1216400.0
2014-06-06 09:30:00,19.96,20.1,19.91,20.07,613100.0,17.2618,17.3829,17.2186,17.3569,613100.0
2014-06-06 10:00:00,20.07,20.15,20.03,20.07,367200.0,17.3569,17.4261,17.3223,17.3569,367200.0
2014-06-06 10:30:00,20.06,20.07,20.0,20.01,220600.0,17.3483,17.3569,17.2964,17.305,220600.0
2014-06-06 11:00:00,20.02,20.09,20.0,20.02,329000.0,17.3137,17.3742,17.2964,17.3137,329000.0
2014-06-06 11:30:00,20.02,20.03,19.97,19.98,224800.0,17.3137,17.3223,17.2704,17.2791,224800.0
2014-06-06 12:00:00,19.98,20.02,19.98,19.98,125400.0,17.2791,17.3137,17.2791,17.2791,125400.0
2014-06-06 12:30:00,19.98,20.07,19.98,20.03,205600.0,17.2791,17.3569,17.2791,17.3223,205600.0
2014-06-06 13:00:00,20.03,20.13,20.02,20.07,209400.0,17.3223,17.4088,17.3137,17.3569,209400.0
2014-06-06 13:30:00,20.07,20.14,20.04,20.13,229200.0,17.3569,17.4175,17.331,17.4088,229200.0
2014-06-06 14:00:00,20.14,20.17,20.12,20.13,374300.0,17.4175,17.4434,17.4002,17.4088,374300.0
2014-06-06 14:30:00,20.13,20.16,20.12,20.13,364400.0,17.4088,17.4348,17.4002,17.4088,364400.0
2014-06-06 15:00:00,20.12,20.16,20.12,20.16,253000.0,17.4002,17.4348,17.4002,17.4348,253000.0
2014-06-06 15:30:00,20.15,20.18,20.12,20.14,986400.0,17.4261,17.4521,17.4002,17.4175,986400.0
2014-06-09 09:30:00,20.11,20.4,20.05,20.34,523700.0,17.3915,17.6423,17.3396,17.5904,523700.0
2014-06-09 10:00:00,20.35,20.39,20.25,20.36,400700.0,17.5991,17.6337,17.5126,17.6077,400700.0
2014-06-09 10:30:00,20.36,20.41,20.27,20.35,460800.0,17.6077,17.651,17.5299,17.5991,460800.0
2014-06-09 11:00:00,20.35,20.39,20.33,20.37,211600.0,17.5991,17.6337,17.5818,17.6164,211600.0
2014-06-09 11:30:00,20.37,20.46,20.37,20.42,414900.0,17.6164,17.6942,17.6164,17.6596,414900.0
2014-06-09 12:00:00,20.42,20.43,20.32,20.32,195700.0,17.6596,17.6683,17.5731,17.5731,195700.0
2014-06-09 12:30:00,20.32,20.39,20.32,20.38,204700.0,17.5731,17.6337,17.5731,17.625,204700.0
2014-06-09 13:00:00,20.38,20.41,20.34,20.34,310100.0,17.625,17.651,17.5904,17.5904,310100.0
2014-06-09 13:30:00,20.34,20.37,20.3,20.3,281300.0,17.5904,17.6164,17.5558,17.5558,281300.0
2014-06-09 14:00:00,20.3,20.32,20.22,20.23,248000.0,17.5558,17.5731,17.4867,17.4953,248000.0
2014-06-09 14:30:00,20.24,20.28,20.21,20.25,221500.0,17.5039,17.5385,17.478,17.5126,221500.0
2014-06-09 15:00:00,20.25,20.29,20.23,20.27,354700.0,17.5126,17.5472,17.4953,17.5299,354700.0
2014-06-09 15:30:00,20.27,20.28,20.22,20.23,912100.0,17.5299,17.5385,17.4867,17.4953,912100.0
2014-06-10 09:30:00,20.2,20.28,20.15,20.17,474600.0,17.4694,17.5385,17.4261,17.4434,474600.0
2014-06-10 10:00:00,20.17,20.2,20.09,20.18,273900.0,17.4434,17.4694,17.3742,17.4521,273900.0
2014-06-10 10:30:00,20.19,20.24,20.13,20.21,342700.0,17.4607,17.5039,17.4088,17.478,342700.0
2014-06-10 11:00:00,20.22,20.23,20.15,20.15,191600.0,17.4867,17.4953,17.4261,17.4261,191600.0
2014-06-10 11:30:00,20.15,20.15,20.1,20.11,148800.0,17.4261,17.4261,17.3829,17.3915,148800.0
2014-06-10 12:00:00,20.11,20.11,20.05,20.07,183600.0,17.3915,17.3915,17.3396,17.3569,183600.0
2014-06-10 12:30:00,20.06,20.07,20.05,20.07,114400.0,17.3483,17.3569,17.3396,17.3569,114400.0
2014-06-10 13:00:00,20.06,20.08,20.04,20.06,327300.0,17.3483,17.3656,17.331,17.3483,327300.0
2014-06-10 13:30:00,20.07,20.12,20.06,20.1,113200.0,17.3569,17.4002,17.3483,17.3829,113200.0
2014-06-10 14:00:00,20.11,20.13,20.09,20.11,216600.0,17.3915,17.4088,17.3742,17.3915,216600.0
2014-06-10 14:30:00,20.11,20.15,20.1,20.15,188900.0,17.3915,17.4261,17.3829,17.4261,188900.0
2014-06-10 15:00:00,20.14,20.17,20.12,20.17,222200.0,17.4175,17.4434,17.4002,17.4434,222200.0
2014-06-10 15:30:00,20.17,20.17,20.11,20.12,632000.0,17.4434,17.4434,17.3915,17.4002,632000.0
2014-06-11 09:30:00,20.0,20.04,19.91,19.94,249400.0,17.2964,17.331,17.2186,17.2445,249400.0
2014-06-11 10:00:00,19.93,19.96,19.78,19.78,347100.0,17.2359,17.2618,17.1061,17.1061,347100.0
2014-06-11 10:30:00,19.78,19.85,19.71,19.79,428200.0,17.1061,17.1667,17.0456,17.1148,428200.0
2014-06-11 11:00:00,19.78,19.82,19.73,19.78,505700.0,17.1061,17.1407,17.0629,17.1061,505700.0
2014-06-11 11:30:00,19.77,19.79,19.74,19.78,214400.0,17.0975,17.1148,17.0715,17.1061,214400.0
2014-06-11 12:00:00,19.78,19.81,19.77,19.8,359100.0,17.1061,17.1321,17.0975,17.1234,359100.0
2014-06-11 12:30:00,19.8,19.8,19.75,19.75,136100.0,17.1234,17.1234,17.0802,17.0802,136100.0
2014-06-11 13:00:00,19.76,19.76,19.64,19.74,443200.0,17.0888,17.0888,16.9851,17.0715,443200.0
2014-06-11 13:30:00,19.73,19.75,19.6,19.6,345800.0,17.0629,17.0802,16.9505,16.9505,345800.0
2014-06-11 14:00:00,19.6,19.62,19.55,19.62,395600.0,16.9505,16.9678,16.9072,16.9678,395600.0
2014-06-11 14:30:00,19.62,19.69,19.61,19.65,320300.0,16.9678,17.0283,16.9591,16.9937,320300.0
2014-06-11 15:00:00,19.66,19.68,19.63,19.64,159800.0,17.0024,17.0196,16.9764,16.9851,159800.0
2014-06-11 15:30:00,19.64,19.67,19.61,19.63,983300.0,16.9851,17.011,16.9591,16.9764,983300.0
2014-06-12 09:30:00,19.6,19.8,19.56,19.74,697900.0,16.9505,17.1234,16.9159,17.0715,697900.0
2014-06-12 10:00:00,19.74,19.74,19.61,19.62,470100.0,17.0715,17.0715,16.9591,16.9678,470100.0
2014-06-12 10:30:00,19.63,19.7,19.59,19.63,273000.0,16.9764,17.0369,16.9418,16.9764,273000.0
2014-06-12 11:00:00,19.63,19.71,19.63,19.7,175600.0,16.9764,17.0456,16.9764,17.0369,175600.0
2014-06-12 11:30:00,19.7,19.72,19.66,19.66,108400.0,17.0369,17.0542,17.0024,17.0024,108400.0
2014-06-12 12:00:00,19.66,19.71,19.64,19.7,114400.0,17.0024,17.0456,16.9851,17.0369,114400.0
2014-06-12 12:30:00,19.71,19.71,19.57,19.61,145000.0,17.0456,17.0456,16.9245,16.9591,145000.0
2014-06-12 13:00:00,19.61,19.62,19.54,19.55,190900.0,16.9591,16.9678,16.8986,16.9072,190900.0
2014-06-12 13:30:00,19.55,19.56,19.44,19.47,228200.0,16.9072,16.9159,16.8121,16.838,228200.0
2014-06-12 14:00:00,19.47,19.53,19.46,19.5,148100.0,16.838,16.8899,16.8294,16.864,148100.0
2014-06-12 14:30:00,19.51,19.53,19.48,19.5,203900.0,16.8726,16.8899,16.8467,16.864,203900.0
2014-06-12 15:00:00,19.5,19.55,19.47,19.52,243700.0,16.864,16.9072,16.838,16.8813,243700.0
2014-06-12 15:30:00,19.53,19.59,19.5,19.57,822600.0,16.8899,16.9418,16.864,16.9245,822600.0
2014-06-13 09:30:00,19.57,19.61,19.36,19.41,418200.0,16.9245,16.9591,16.7429,16.7861,418200.0
2014-06-13 10:00:00,19.4,19.46,19.33,19.45,376900.0,16.7775,16.8294,16.717,16.8207,376900.0
2014-06-13 10:30:00,19.46,19.57,19.46,19.48,194300.0,16.8294,16.9245,16.8294,16.8467,194300.0
2014-06-13 11:00:00,19.48,19.52,19.46,19.47,287000.0,16.8467,16.8813,16.8294,16.838,287000.0
2014-06-13 11:30:00,19.46,19.46,19.39,19.4,158700.0,16.8294,16.8294,16.7689,16.7775,158700.0
2014-06-13 12:00:00,19.4,19.42,19.37,19.42,169900.0,16.7775,16.7948,16.7516,16.7948,169900.0
2014-06-13 12:30:00,19.41,19.45,19.4,19.42,89700.0,16.7861,16.8207,16.7775,16.7948,89700.0
2014-06-13 13:00:00,19.42,19.5,19.42,19.5,244200.0,16.7948,16.864,16.7948,16.864,244200.0
2014-06-13 13:30:00,19.49,19.5,19.42,19.46,271800.0,16.8553,16.864,16.7948,16.8294,271800.0
2014-06-13 14:00:00,19.46,19.47,19.43,19.44,177100.0,16.8294,16.838,16.8034,16.8121,177100.0
2014-06-13 14:30:00,19.44,19.45,19.41,19.41,172000.0,16.8121,16.8207,16.7861,16.7861,172000.0
2014-06-13 15:00:00,19.42,19.46,19.38,19.38,284400.0,16.7948,16.8294,16.7602,16.7602,284400.0
2014-06-13 15:30:00,19.38,19.42,19.36,19.41,663800.0,16.7602,16.7948,16.7429,16.7861,663800.0
2014-06-16 09:30:00,19.43,19.44,19.34,19.4,398700.0,16.8034,16.8121,16.7256,16.7775,398700.0
2014-06-16 10:00:00,19.4,19.67,19.39,19.42,697100.0,16.7775,17.011,16.7689,16.7948,697100.0
2014-06-16 10:30:00,19.42,19.46,19.34,19.43,522300.0,16.7948,16.8294,16.7256,16.8034,522300.0
2014-06-16 11:00:00,19.43,19.44,19.28,19.28,617700.0,16.8034,16.8121,16.6737,16.6737,617700.0
2014-06-16 11:30:00,19.28,19.28,19.2,19.28,663700.0,16.6737,16.6737,16.6045,16.6737,663700.0
2014-06-16 12:00:00,19.28,19.4,19.27,19.39,757400.0,16.6737,16.7775,16.6651,16.7689,757400.0
2014-06-16 12:30:00,19.39,19.53,19.38,19.52,751800.0,16.7689,16.8899,16.7602,16.8813,751800.0
2014-06-16 13:00:00,19.52,19.56,19.49,19.49,205000.0,16.8813,16.9159,16.8553,16.8553,205000.0
2014-06-16 13:30:00,19.49,19.52,19.44,19.46,357400.0,16.8553,16.8813,16.8121,16.8294,357400.0
2014-06-16 14:00:00,19.45,19.52,19.44,19.52,290200.0,16.8207,16.8813,16.8121,16.8813,290200.0
2014-06-16 14:30:00,19.52,19.55,19.51,19.52,204800.0,16.8813,16.9072,16.8726,16.8813,204800.0
2014-06-16 15:00:00,19.53,19.56,19.5,19.54,376900.0,16.8899,16.9159,16.864,16.8986,376900.0
2014-06-16 15:30:00,19.55,19.58,19.52,19.54,1315600.0,16.9072,16.9332,16.8813,16.8986,1315600.0
2014-06-17 09:30:00,19.43,19.44,19.17,19.32,793400.0,16.8463,16.8549,16.6208,16.7509,793400.0
2014-06-17 10:00:00,19.33,19.43,19.31,19.4,416300.0,16.7596,16.8463,16.7422,16.8203,416300.0
2014-06-17 10:30:00,19.4,19.41,19.28,19.39,337400.0,16.8203,16.8289,16.7162,16.8116,337400.0
2014-06-17 11:00:00,19.4,19.48,19.33,19.48,418700.0,16.8203,16.8896,16.7596,16.8896,418700.0
2014-06-17 11:30:00,19.48,19.51,19.44,19.5,205000.0,16.8896,16.9156,16.8549,16.907,205000.0
2014-06-17 12:00:00,19.5,19.6,19.49,19.57,147300.0,16.907,16.9937,16.8983,16.9677,147300.0
2014-06-17 12:30:00,19.57,19.65,19.56,19.63,125800.0,16.9677,17.037,16.959,17.0197,125800.0
2014-06-17 13:00:00,19.63,19.73,19.62,19.71,334300.0,17.0197,17.1064,17.011,17.089,334300.0
2014-06-17 13:30:00,19.71,19.75,19.66,19.7,264100.0,17.089,17.1237,17.0457,17.0804,264100.0
2014-06-17 14:00:00,19.69,19.69,19.61,19.63,216500.0,17.0717,17.0717,17.0023,17.0197,216500.0
2014-06-17 14:30:00,19.63,19.69,19.61,19.67,263900.0,17.0197,17.0717,17.0023,17.0544,263900.0
2014-06-17 15:00:00,19.67,19.68,19.65,19.66,209700.0,17.0544,17.063,17.037,17.0457,209700.0
2014-06-17 15:30:00,19.65,19.66,19.61,19.61,686900.0,17.037,17.0457,17.0023,17.0023,686900.0
2014-06-18 09:30:00,19.6,19.64,19.4,19.52,271000.0,16.9937,17.0283,16.8203,16.9243,271000.0
2014-06-18 10:00:00,19.51,19.55,19.34,19.43,295300.0,16.9156,16.9503,16.7682,16.8463,295300.0
2014-06-18 10:30:00,19.44,19.47,19.4,19.42,336000.0,16.8549,16.8809,16.8203,16.8376,336000.0
2014-06-18 11:00:00,19.41,19.46,19.38,19.4,201500.0,16.8289,16.8723,16.8029,16.8203,201500.0
2014-06-18 11:30:00,19.39,19.41,19.36,19.39,197200.0,16.8116,16.8289,16.7856,16.8116,197200.0
2014-06-18 12:00:00,19.39,19.4,19.37,19.38,134200.0,16.8116,16.8203,16.7942,16.8029,134200.0
2014-06-18 12:30:00,19.38,19.38,19.34,19.37,238300.0,16.8029,16.8029,16.7682,16.7942,238300.0
2014-06-18 13:00:00,19.37,19.38,19.35,19.37,172900.0,16.7942,16.8029,16.7769,16.7942,172900.0
2014-06-18 13:30:00,19.36,19.38,19.25,19.26,413900.0,16.7856,16.8029,16.6902,16.6989,413900.0
2014-06-18 14:00:00,19.26,19.47,19.24,19.43,474300.0,16.6989,16.8809,16.6815,16.8463,474300.0
2014-06-18 14:30:00,19.43,19.56,19.43,19.55,705500.0,16.8463,16.959,16.8463,16.9503,705500.0
2014-06-18 15:00:00,19.54,19.67,19.54,19.58,344900.0,16.9416,17.0544,16.9416,16.9763,344900.0
2014-06-18 15:30:00,19.59,19.62,19.51,19.52,1699300.0,16.985,17.011,16.9156,16.9243,1699300.0
2014-06-19 09:30:00,19.59,19.91,19.54,19.81,866600.0,16.985,17.2624,16.9416,17.1757,866600.0
2014-06-19 10:00:00,19.81,19.86,19.7,19.71,716100.0,17.1757,17.2191,17.0804,17.089,716100.0
2014-06-19 10:30:00,19.71,19.76,19.67,19.69,189600.0,17.089,17.1324,17.0544,17.0717,189600.0
2014-06-19 11:00:00,19.69,19.71,19.64,19.68,217100.0,17.0717,17.089,17.0283,17.063,217100.0
2014-06-19 11:30:00,19.68,19.71,19.66,19.69,127400.0,17.063,17.089,17.0457,17.0717,127400.0
2014-06-19 12:00:00,19.69,19.71,19.64,19.67,124700.0,17.0717,17.089,17.0283,17.0544,124700.0
2014-06-19 12:30:00,19.66,19.7,19.62,19.62,173100.0,17.0457,17.0804,17.011,17.011,173100.0
2014-06-19 13:00:00,19.62,19.65,19.6,19.64,215700.0,17.011,17.037,16.9937,17.0283,215700.0
2014-06-19 13:30:00,19.64,19.65,19.6,19.62,194600.0,17.0283,17.037,16.9937,17.011,194600.0
2014-06-19 14:00:00,19.62,19.63,19.59,19.62,249500.0,17.011,17.0197,16.985,17.011,249500.0
2014-06-19 14:30:00,19.62,19.63,19.6,19.62,167900.0,17.011,17.0197,16.9937,17.011,167900.0
2014-06-19 15:00:00,19.62,19.63,19.59,19.63,233900.0,17.011,17.0197,16.985,17.0197,233900.0
2014-06-19 15:30:00,19.63,19.68,19.62,19.67,487600.0,17.0197,17.063,17.011,17.0544,487600.0
2014-06-20 09:30:00,19.69,19.69,19.49,19.53,715900.0,17.0717,17.0717,16.8983,16.933,715900.0
2014-06-20 10:00:00,19.54,19.56,19.35,19.4,641300.0,16.9416,16.959,16.7769,16.8203,641300.0
2014-06-20 10:30:00,19.41,19.52,19.39,19.52,478800.0,16.8289,16.9243,16.8116,16.9243,478800.0
2014-06-20 11:00:00,19.52,19.57,19.52,19.55,269400.0,16.9243,16.9677,16.9243,16.9503,269400.0
2014-06-20 11:30:00,19.55,19.62,19.54,19.6,356900.0,16.9503,17.011,16.9416,16.9937,356900.0
2014-06-20 12:00:00,19.59,19.64,19.58,19.63,182900.0,16.985,17.0283,16.9763,17.0197,182900.0
2014-06-20 12:30:00,19.63,19.63,19.6,19.62,153600.0,17.0197,17.0197,16.9937,17.011,153600.0
2014-06-20 13:00:00,19.62,19.65,19.61,19.64,135500.0,17.011,17.037,17.0023,17.0283,135500.0
2014-06-20 13:30:00,19.64,19.64,19.61,19.61,155100.0,17.0283,17.0283,17.0023,17.0023,155100.0
2014-06-20 14:00:00,19.61,19.65,19.61,19.64,135400.0,17.0023,17.037,17.0023,17.0283,135400.0
2014-06-20 14:30:00,19.65,19.65,19.62,19.64,150000.0,17.037,17.037,17.011,17.0283,150000.0
2014-06-20 15:00:00,19.64,19.69,19.64,19.69,179900.0,17.0283,17.0717,17.0283,17.0717,179900.0
2014-06-20 15:30:00,19.69,19.7,19.64,19.66,880500.0,17.0717,17.0804,17.0283,17.0457,880500.0
2014-06-23 09:30:00,19.63,19.91,19.59,19.91,347800.0,17.0197,17.2624,16.985,17.2624,347800.0
2014-06-23 10:00:00,19.91,20.0,19.88,19.91,573900.0,17.2624,17.3405,17.2364,17.2624,573900.0
2014-06-23 10:30:00,19.92,19.98,19.86,19.92,224000.0,17.2711,17.3231,17.2191,17.2711,224000.0
2014-06-23 11:00:00,19.91,19.97,19.89,19.92,710300.0,17.2624,17.3145,17.2451,17.2711,710300.0
2014-06-23 11:30:00,19.92,19.98,19.92,19.96,373600.0,17.2711,17.3231,17.2711,17.3058,373600.0
2014-06-23 12:00:00,19.95,19.98,19.94,19.98,126000.0,17.2971,17.3231,17.2884,17.3231,126000.0
2014-06-23 12:30:00,19.97,19.98,19.92,19.93,201500.0,17.3145,17.3231,17.2711,17.2798,201500.0
2014-06-23 13:00:00,19.92,19.93,19.87,19.88,285900.0,17.2711,17.2798,17.2278,17.2364,285900.0
2014-06-23 13:30:00,19.88,19.91,19.87,19.91,243200.0,17.2364,17.2624,17.2278,17.2624,243200.0
2014-06-23 14:00:00,19.91,19.91,19.85,19.89,327800.0,17.2624,17.2624,17.2104,17.2451,327800.0
2014-06-23 14:30:00,19.89,19.9,19.88,19.9,339600.0,17.2451,17.2538,17.2364,17.2538,339600.0
2014-06-23 15:00:00,19.89,19.92,19.87,19.87,401600.0,17.2451,17.2711,17.2278,17.2278,401600.0
2014-06-23 15:30:00,19.87,19.9,19.86,19.9,1041500.0,17.2278,17.2538,17.2191,17.2538,1041500.0
2014-06-24 09:30:00,19.83,20.03,19.77,19.98,590100.0,17.1931,17.3665,17.1411,17.3231,590100.0
2014-06-24 10:00:00,19.98,20.24,19.98,20.14,719700.0,17.3231,17.5486,17.3231,17.4619,719700.0
2014-06-24 10:30:00,20.14,20.24,20.11,20.21,362400.0,17.4619,17.5486,17.4358,17.5225,362400.0
2014-06-24 11:00:00,20.21,20.39,20.21,20.37,693200.0,17.5225,17.6786,17.5225,17.6613,693200.0
2014-06-24 11:30:00,20.37,20.42,20.32,20.35,301600.0,17.6613,17.7046,17.6179,17.6439,301600.0
2014-06-24 12:00:00,20.35,20.36,20.24,20.26,274800.0,17.6439,17.6526,17.5486,17.5659,274800.0
2014-06-24 12:30:00,20.26,20.26,20.21,20.21,203100.0,17.5659,17.5659,17.5225,17.5225,203100.0
2014-06-24 13:00:00,20.21,20.22,20.06,20.1,439300.0,17.5225,17.5312,17.3925,17.4272,439300.0
2014-06-24 13:30:00,20.1,20.16,20.05,20.05,394800.0,17.4272,17.4792,17.3838,17.3838,394800.0
2014-06-24 14:00:00,20.05,20.15,20.05,20.07,189100.0,17.3838,17.4705,17.3838,17.4012,189100.0
2014-06-24 14:30:00,20.07,20.08,20.03,20.04,186000.0,17.4012,17.4098,17.3665,17.3752,186000.0
2014-06-24 15:00:00,20.04,20.05,19.92,19.93,540400.0,17.3752,17.3838,17.2711,17.2798,540400.0
2014-06-24 15:30:00,19.93,19.98,19.9,19.95,722000.0,17.2798,17.3231,17.2538,17.2971,722000.0
2014-06-25 09:30:00,19.91,20.07,19.75,19.97,317700.0,17.2624,17.4012,17.1237,17.3145,317700.0
2014-06-25 10:00:00,19.98,20.02,19.81,19.84,298500.0,17.3231,17.3578,17.1757,17.2017,298500.0
2014-06-25 10:30:00,19.84,19.98,19.83,19.98,212700.0,17.2017,17.3231,17.1931,17.3231,212700.0
2014-06-25 11:00:00,19.98,20.02,19.87,19.88,215200.0,17.3231,17.3578,17.2278,17.2364,215200.0
2014-06-25 11:30:00,19.88,19.89,19.79,19.83,110300.0,17.2364,17.2451,17.1584,17.1931,110300.0
2014-06-25 12:00:00,19.83,19.86,19.81,19.82,89900.0,17.1931,17.2191,17.1757,17.1844,89900.0
2014-06-25 12:30:00,19.83,19.84,19.8,19.82,95000.0,17.1931,17.2017,17.1671,17.1844,95000.0
2014-06-25 13:00:00,19.82,19.95,19.82,19.92,216800.0,17.1844,17.2971,17.1844,17.2711,216800.0
2014-06-25 13:30:00,19.93,19.97,19.91,19.95,144700.0,17.2798,17.3145,17.2624,17.2971,144700.0
2014-06-25 14:00:00,19.95,19.96,19.87,19.89,247300.0,17.2971,17.3058,17.2278,17.2451,247300.0
2014-06-25 14:30:00,19.89,19.92,19.87,19.89,205000.0,17.2451,17.2711,17.2278,17.2451,205000.0
2014-06-25 15:00:00,19.89,19.92,19.86,19.92,216500.0,17.2451,17.2711,17.2191,17.2711,216500.0
2014-06-25 15:30:00,19.92,20.02,19.92,19.99,802900.0,17.2711,17.3578,17.2711,17.3318,802900.0
2014-06-26 09:30:00,20.04,20.04,19.72,19.75,616200.0,17.3752,17.3752,17.0977,17.1237,616200.0
2014-06-26 10:00:00,19.75,19.85,19.72,19.77,523800.0,17.1237,17.2104,17.0977,17.1411,523800.0
2014-06-26 10:30:00,19.77,19.78,19.7,19.74,478100.0,17.1411,17.1497,17.0804,17.115,478100.0
2014-06-26 11:00:00,19.75,19.99,19.74,19.96,290500.0,17.1237,17.3318,17.115,17.3058,290500.0
2014-06-26 11:30:00,19.96,19.99,19.84,19.84,351200.0,17.3058,17.3318,17.2017,17.2017,351200.0
2014-06-26 12:00:00,19.85,19.86,19.78,19.81,293500.0,17.2104,17.2191,17.1497,17.1757,293500.0
2014-06-26 12:30:00,19.81,19.88,19.81,19.88,129800.0,17.1757,17.2364,17.1757,17.2364,129800.0
2014-06-26 13:00:00,19.87,19.92,19.87,19.9,188900.0,17.2278,17.2711,17.2278,17.2538,188900.0
2014-06-26 13:30:00,19.91,19.92,19.85,19.85,208800.0,17.2624,17.2711,17.2104,17.2104,208800.0
2014-06-26 14:00:00,19.86,19.95,19.85,19.95,233000.0,17.2191,17.2971,17.2104,17.2971,233000.0
2014-06-26 14:30:00,19.95,19.95,19.91,19.93,235900.0,17.2971,17.2971,17.2624,17.2798,235900.0
2014-06-26 15:00:00,19.93,19.96,19.86,19.87,330100.0,17.2798,17.3058,17.2191,17.2278,330100.0
2014-06-26 15:30:00,19.87,19.88,19.83,19.86,710100.0,17.2278,17.2364,17.1931,17.2191,710100.0
2014-06-27 09:30:00,19.86,20.02,19.8,19.87,323400.0,17.2191,17.3578,17.1671,17.2278,323400.0
2014-06-27 10:00:00,19.87,19.88,19.72,19.74,669400.0,17.2278,17.2364,17.0977,17.115,669400.0
2014-06-27 10:30:00,19.75,19.82,19.71,19.8,763800.0,17.1237,17.1844,17.089,17.1671,763800.0
2014-06-27 11:00:00,19.8,19.94,19.8,19.88,698100.0,17.1671,17.2884,17.1671,17.2364,698100.0
2014-06-27 11:30:00,19.88,19.96,19.87,19.94,338500.0,17.2364,17.3058,17.2278,17.2884,338500.0
2014-06-27 12:00:00,19.95,20.0,19.92,19.97,228200.0,17.2971,17.3405,17.2711,17.3145,228200.0
2014-06-27 12:30:00,19.96,19.99,19.93,19.98,153400.0,17.3058,17.3318,17.2798,17.3231,153400.0
2014-06-27 13:00:00,19.99,20.0,19.88,19.92,207500.0,17.3318,17.3405,17.2364,17.2711,207500.0
2014-06-27 13:30:00,19.91,20.06,19.91,20.02,358000.0,17.2624,17.3925,17.2624,17.3578,358000.0
2014-06-27 14:00:00,20.02,20.09,20.01,20.01,224900.0,17.3578,17.4185,17.3491,17.3491,224900.0
2014-06-27 14:30:00,20.02,20.09,20.02,20.07,279300.0,17.3578,17.4185,17.3578,17.4012,279300.0
2014-06-27 15:00:00,20.07,20.14,20.06,20.13,183100.0,17.4012,17.4619,17.3925,17.4532,183100.0
2014-06-27 15:30:00,20.14,20.17,20.04,20.09,1621900.0,17.4619,17.4879,17.3752,17.4185,1621900.0
2014-06-30 09:30:00,20.14,20.32,20.1,20.23,660800.0,17.4619,17.6179,17.4272,17.5399,660800.0
2014-06-30 10:00:00,20.23,20.4,20.23,20.31,724700.0,17.5399,17.6873,17.5399,17.6092,724700.0
2014-06-30 10:30:00,20.31,20.35,20.23,20.25,392100.0,17.6092,17.6439,17.5399,17.5572,392100.0
2014-06-30 11:00:00,20.26,20.27,20.17,20.2,359600.0,17.5659,17.5746,17.4879,17.5139,359600.0
2014-06-30 11:30:00,20.2,20.21,20.15,20.18,240500.0,17.5139,17.5225,17.4705,17.4965,240500.0
2014-06-30 12:00:00,20.19,20.2,20.16,20.17,204900.0,17.5052,17.5139,17.4792,17.4879,204900.0
2014-06-30 12:30:00,20.17,20.19,20.14,20.14,166200.0,17.4879,17.5052,17.4619,17.4619,166200.0
2014-06-30 13:00:00,20.14,20.16,20.12,20.13,199400.0,17.4619,17.4792,17.4445,17.4532,199400.0
2014-06-30 13:30:00,20.13,20.14,20.08,20.11,283500.0,17.4532,17.4619,17.4098,17.4358,283500.0
2014-06-30 14:00:00,20.11,20.15,20.11,20.15,193700.0,17.4358,17.4705,17.4358,17.4705,193700.0
2014-06-30 14:30:00,20.14,20.18,20.12,20.12,265200.0,17.4619,17.4965,17.4445,17.4445,265200.0
2014-06-30 15:00:00,20.12,20.14,20.1,20.11,356500.0,17.4445,17.4619,17.4272,17.4358,356500.0
2014-06-30 15:30:00,20.12,20.18,20.11,20.16,1335200.0,17.4445,17.4965,17.4358,17.4792,1335200.0
2014-07-01 09:30:00,20.24,20.48,20.15,20.44,647900.0,17.5486,17.7566,17.4705,17.722,647900.0
2014-07-01 10:00:00,20.44,20.52,20.37,20.5,443800.0,17.722,17.7913,17.6613,17.774,443800.0
2014-07-01 10:30:00,20.5,20.56,20.49,20.56,255700.0,17.774,17.826,17.7653,17.826,255700.0
2014-07-01 11:00:00,20.57,20.58,20.5,20.5,272700.0,17.8347,17.8433,17.774,17.774,272700.0
2014-07-01 11:30:00,20.51,20.52,20.44,20.45,178900.0,17.7827,17.7913,17.722,17.7306,178900.0
2014-07-01 12:00:00,20.45,20.51,20.42,20.51,270200.0,17.7306,17.7827,17.7046,17.7827,270200.0
2014-07-01 12:30:00,20.51,20.61,20.51,20.61,252500.0,17.7827,17.8694,17.7827,17.8694,252500.0
2014-07-01 13:00:00,20.61,20.64,20.59,20.59,268200.0,17.8694,17.8954,17.852,17.852,268200.0
2014-07-01 13:30:00,20.59,20.59,20.52,20.54,189500.0,17.852,17.852,17.7913,17.8087,189500.0
2014-07-01 14:00:00,20.53,20.54,20.49,20.5,129600.0,17.8,17.8087,17.7653,17.774,129600.0
2014-07-01 14:30:00,20.51,20.53,20.48,20.51,178800.0,17.7827,17.8,17.7566,17.7827,178800.0
2014-07-01 15:00:00,20.51,20.53,20.47,20.52,275400.0,17.7827,17.8,17.748,17.7913,275400.0
2014-07-01 15:30:00,20.51,20.54,20.48,20.51,669800.0,17.7827,17.8087,17.7566,17.7827,669800.0
2014-07-02 09:30:00,20.54,20.64,20.48,20.56,349800.0,17.8087,17.8954,17.7566,17.826,349800.0
2014-07-02 10:00:00,20.56,20.58,20.4,20.43,399900.0,17.826,17.8433,17.6873,17.7133,399900.0
2014-07-02 10:30:00,20.43,20.43,20.35,20.38,189400.0,17.7133,17.7133,17.6439,17.6699,189400.0
2014-07-02 11:00:00,20.38,20.41,20.28,20.32,296500.0,17.6699,17.6959,17.5832,17.6179,296500.0
2014-07-02 11:30:00,20.32,20.35,20.31,20.34,124500.0,17.6179,17.6439,17.6092,17.6353,124500.0
2014-07-02 12:00:00,20.33,20.35,20.3,20.34,99400.0,17.6266,17.6439,17.6006,17.6353,99400.0
2014-07-02 12:30:00,20.34,20.36,20.31,20.36,127000.0,17.6353,17.6526,17.6092,17.6526,127000.0
2014-07-02 13:00:00,20.36,20.43,20.34,20.42,210500.0,17.6526,17.7133,17.6353,17.7046,210500.0
2014-07-02 13:30:00,20.43,20.43,20.36,20.36,186500.0,17.7133,17.7133,17.6526,17.6526,186500.0
2014-07-02 14:00:00,20.36,20.37,20.3,20.31,114200.0,17.6526,17.6613,17.6006,17.6092,114200.0
2014-07-02 14:30:00,20.31,20.33,20.28,20.29,174900.0,17.6092,17.6266,17.5832,17.5919,174900.0
2014-07-02 15:00:00,20.29,20.3,20.24,20.26,261000.0,17.5919,17.6006,17.5486,17.5659,261000.0
2014-07-02 15:30:00,20.26,20.33,20.26,20.31,593400.0,17.5659,17.6266,17.5659,17.6092,593400.0
2014-07-03 09:30:00,20.36,20.46,20.25,20.25,294500.0,17.6526,17.7393,17.5572,17.5572,294500.0
2014-07-03 10:00:00,20.25,20.32,20.22,20.3,331100.0,17.5572,17.6179,17.5312,17.6006,331100.0
2014-07-03 10:30:00,20.3,20.35,20.23,20.23,200300.0,17.6006,17.6439,17.5399,17.5399,200300.0
2014-07-03 11:00:00,20.23,20.3,20.2,20.29,305900.0,17.5399,17.6006,17.5139,17.5919,305900.0
2014-07-03 11:30:00,20.29,20.39,20.28,20.38,130400.0,17.5919,17.6786,17.5832,17.6699,130400.0
2014-07-03 12:00:00,20.39,20.39,20.34,20.35,190300.0,17.6786,17.6786,17.6353,17.6439,190300.0
2014-07-03 12:30:00,20.35,20.39,20.31,20.34,505600.0,17.6439,17.6786,17.6092,17.6353,505600.0
2014-07-07 09:30:00,20.21,20.31,20.15,20.19,324600.0,17.5225,17.6092,17.4705,17.5052,324600.0
2014-07-07 10:00:00,20.19,20.25,20.18,20.23,167100.0,17.5052,17.5572,17.4965,17.5399,167100.0
2014-07-07 10:30:00,20.23,20.23,20.1,20.12,179900.0,17.5399,17.5399,17.4272,17.4445,179900.0
2014-07-07 11:00:00,20.11,20.14,20.08,20.11,166100.0,17.4358,17.4619,17.4098,17.4358,166100.0
2014-07-07 11:30:00,20.11,20.15,20.08,20.11,174800.0,17.4358,17.4705,17.4098,17.4358,174800.0
2014-07-07 12:00:00,20.11,20.15,20.07,20.1,276300.0,17.4358,17.4705,17.4012,17.4272,276300.0
2014-07-07 12:30:00,20.11,20.11,20.03,20.07,165100.0,17.4358,17.4358,17.3665,17.4012,165100.0
2014-07-07 13:00:00,20.08,20.08,19.98,20.01,145200.0,17.4098,17.4098,17.3231,17.3491,145200.0
2014-07-07 13:30:00,20.01,20.05,20.01,20.01,132600.0,17.3491,17.3838,17.3491,17.3491,132600.0
2014-07-07 14:00:00,20.01,20.03,19.94,19.96,224100.0,17.3491,17.3665,17.2884,17.3058,224100.0
2014-07-07 14:30:00,19.97,19.98,19.91,19.96,302500.0,17.3145,17.3231,17.2624,17.3058,302500.0
2014-07-07 15:00:00,19.96,19.98,19.94,19.97,255200.0,17.3058,17.3231,17.2884,17.3145,255200.0
2014-07-07 15:30:00,19.98,20.02,19.97,20.01,857000.0,17.3231,17.3578,17.3145,17.3491,857000.0
2014-07-08 09:30:00,19.97,20.02,19.84,20.02,577400.0,17.3145,17.3578,17.2017,17.3578,577400.0
2014-07-08 10:00:00,20.02,20.02,19.88,19.99,392900.0,17.3578,17.3578,17.2364,17.3318,392900.0
2014-07-08 10:30:00,19.99,20.0,19.92,19.97,197600.0,17.3318,17.3405,17.2711,17.3145,197600.0
2014-07-08 11:00:00,19.97,20.02,19.95,19.98,336200.0,17.3145,17.3578,17.2971,17.3231,336200.0
2014-07-08 11:30:00,19.98,20.05,19.97,20.02,172100.0,17.3231,17.3838,17.3145,17.3578,172100.0
2014-07-08 12:00:00,20.02,20.02,19.92,19.98,152300.0,17.3578,17.3578,17.2711,17.3231,152300.0
2014-07-08 12:30:00,19.98,20.05,19.98,20.05,213000.0,17.3231,17.3838,17.3231,17.3838,213000.0
2014-07-08 13:00:00,20.05,20.12,20.02,20.1,134700.0,17.3838,17.4445,17.3578,17.4272,134700.0
2014-07-08 13:30:00,20.1,20.16,20.08,20.09,202800.0,17.4272,17.4792,17.4098,17.4185,202800.0
2014-07-08 14:00:00,20.09,20.09,20.03,20.04,206400.0,17.4185,17.4185,17.3665,17.3752,206400.0
2014-07-08 14:30:00,20.04,20.05,20.0,20.01,238800.0,17.3752,17.3838,17.3405,17.3491,238800.0
2014-07-08 15:00:00,20.01,20.05,19.98,20.01,242700.0,17.3491,17.3838,17.3231,17.3491,242700.0
2014-07-08 15:30:00,20.02,20.03,19.97,20.0,634900.0,17.3578,17.3665,17.3145,17.3405,634900.0
2014-07-09 09:30:00,20.01,20.25,19.99,20.19,254800.0,17.3491,17.5572,17.3318,17.5052,254800.0
2014-07-09 10:00:00,20.19,20.27,20.1,20.19,272800.0,17.5052,17.5746,17.4272,17.5052,272800.0
2014-07-09 10:30:00,20.19,20.22,20.16,20.17,130000.0,17.5052,17.5312,17.4792,17.4879,130000.0
2014-07-09 11:00:00,20.17,20.25,20.15,20.22,228700.0,17.4879,17.5572,17.4705,17.5312,228700.0
2014-07-09 11:30:00,20.22,20.22,20.09,20.12,218400.0,17.5312,17.5312,17.4185,17.4445,218400.0
2014-07-09 12:00:00,20.12,20.13,20.07,20.08,165900.0,17.4445,17.4532,17.4012,17.4098,165900.0
2014-07-09 12:30:00,20.09,20.1,20.03,20.06,122600.0,17.4185,17.4272,17.3665,17.3925,122600.0
2014-07-09 13:00:00,20.07,20.08,20.04,20.05,112600.0,17.4012,17.4098,17.3752,17.3838,112600.0
2014-07-09 13:30:00,20.05,20.09,20.05,20.08,104200.0,17.3838,17.4185,17.3838,17.4098,104200.0
2014-07-09 14:00:00,20.08,20.13,20.01,20.11,245600.0,17.4098,17.4532,17.3491,17.4358,245600.0
2014-07-09 14:30:00,20.1,20.11,20.01,20.01,167500.0,17.4272,17.4358,17.3491,17.3491,167500.0
2014-07-09 15:00:00,20.01,20.07,20.0,20.05,167500.0,17.3491,17.4012,17.3405,17.3838,167500.0
2014-07-09 15:30:00,20.05,20.06,20.01,20.04,742100.0,17.3838,17.3925,17.3491,17.3752,742100.0
2014-07-10 09:30:00,19.77,19.9,19.64,19.87,417300.0,17.1411,17.2538,17.0283,17.2278,417300.0
2014-07-10 10:00:00,19.86,19.94,19.84,19.92,236400.0,17.2191,17.2884,17.2017,17.2711,236400.0
2014-07-10 10:30:00,19.92,19.98,19.9,19.98,211900.0,17.2711,17.3231,17.2538,17.3231,211900.0
2014-07-10 11:00:00,19.97,20.08,19.96,20.01,245000.0,17.3145,17.4098,17.3058,17.3491,245000.0
2014-07-10 11:30:00,20.01,20.04,19.98,20.02,71300.0,17.3491,17.3752,17.3231,17.3578,71300.0
2014-07-10 12:00:00,20.03,20.09,20.01,20.08,107100.0,17.3665,17.4185,17.3491,17.4098,107100.0
2014-07-10 12:30:00,20.08,20.08,20.0,20.04,88800.0,17.4098,17.4098,17.3405,17.3752,88800.0
2014-07-10 13:00:00,20.04,20.05,19.95,20.02,111300.0,17.3752,17.3838,17.2971,17.3578,111300.0
2014-07-10 13:30:00,20.02,20.05,19.97,20.0,192600.0,17.3578,17.3838,17.3145,17.3405,192600.0
2014-07-10 14:00:00,20.0,20.03,19.98,20.0,120100.0,17.3405,17.3665,17.3231,17.3405,120100.0
2014-07-10 14:30:00,20.0,20.01,19.89,19.91,162800.0,17.3405,17.3491,17.2451,17.2624,162800.0
2014-07-10 15:00:00,19.9,19.9,19.85,19.89,227900.0,17.2538,17.2538,17.2104,17.2451,227900.0
2014-07-10 15:30:00,19.89,19.91,19.83,19.85,821800.0,17.2451,17.2624,17.1931,17.2104,821800.0
2014-07-11 09:30:00,19.8,19.81,19.61,19.75,364900.0,17.1671,17.1757,17.0023,17.1237,364900.0
2014-07-11 10:00:00,19.75,19.84,19.7,19.83,217200.0,17.1237,17.2017,17.0804,17.1931,217200.0
2014-07-11 10:30:00,19.83,19.89,19.81,19.84,371300.0,17.1931,17.2451,17.1757,17.2017,371300.0
2014-07-11 11:00:00,19.85,19.9,19.8,19.84,279500.0,17.2104,17.2538,17.1671,17.2017,279500.0
2014-07-11 11:30:00,19.84,19.88,19.78,19.79,149700.0,17.2017,17.2364,17.1497,17.1584,149700.0
2014-07-11 12:00:00,19.79,19.81,19.72,19.74,147800.0,17.1584,17.1757,17.0977,17.115,147800.0
2014-07-11 12:30:00,19.73,19.78,19.7,19.75,101900.0,17.1064,17.1497,17.0804,17.1237,101900.0
2014-07-11 13:00:00,19.75,19.78,19.74,19.77,108000.0,17.1237,17.1497,17.115,17.1411,108000.0
2014-07-11 13:30:00,19.78,19.78,19.72,19.73,153200.0,17.1497,17.1497,17.0977,17.1064,153200.0
2014-07-11 14:00:00,19.73,19.73,19.69,19.71,165000.0,17.1064,17.1064,17.0717,17.089,165000.0
2014-07-11 14:30:00,19.7,19.73,19.7,19.73,167400.0,17.0804,17.1064,17.0804,17.1064,167400.0
2014-07-11 15:00:00,19.73,19.75,19.71,19.73,230600.0,17.1064,17.1237,17.089,17.1064,230600.0
2014-07-11 15:30:00,19.74,19.74,19.72,19.73,545700.0,17.115,17.115,17.0977,17.1064,545700.0
2014-07-14 09:30:00,19.86,19.86,19.72,19.8,422600.0,17.2191,17.2191,17.0977,17.1671,422600.0
2014-07-14 10:00:00,19.8,19.82,19.69,19.7,271000.0,17.1671,17.1844,17.0717,17.0804,271000.0
2014-07-14 10:30:00,19.7,19.84,19.7,19.82,220000.0,17.0804,17.2017,17.0804,17.1844,220000.0
2014-07-14 11:00:00,19.82,19.89,19.81,19.86,352500.0,17.1844,17.2451,17.1757,17.2191,352500.0
2014-07-14 11:30:00,19.86,19.91,19.83,19.89,180300.0,17.2191,17.2624,17.1931,17.2451,180300.0
2014-07-14 12:00:00,19.89,19.92,19.85,19.85,145700.0,17.2451,17.2711,17.2104,17.2104,145700.0
2014-07-14 12:30:00,19.85,19.86,19.79,19.79,122200.0,17.2104,17.2191,17.1584,17.1584,122200.0
2014-07-14 13:00:00,19.79,19.81,19.77,19.78,151100.0,17.1584,17.1757,17.1411,17.1497,151100.0
2014-07-14 13:30:00,19.79,19.82,19.77,19.78,116300.0,17.1584,17.1844,17.1411,17.1497,116300.0
2014-07-14 14:00:00,19.79,19.79,19.72,19.72,195000.0,17.1584,17.1584,17.0977,17.0977,195000.0
2014-07-14 14:30:00,19.72,19.73,19.67,19.67,163400.0,17.0977,17.1064,17.0544,17.0544,163400.0
2014-07-14 15:00:00,19.67,19.68,19.62,19.65,382400.0,17.0544,17.063,17.011,17.037,382400.0
2014-07-14 15:30:00,19.64,19.65,19.61,19.63,825100.0,17.0283,17.037,17.0023,17.0197,825100.0
2014-07-15 09:30:00,19.61,19.67,19.54,19.59,382600.0,17.0023,17.0544,16.9416,16.985,382600.0
2014-07-15 10:00:00,19.59,19.65,19.57,19.62,342900.0,16.985,17.037,16.9677,17.011,342900.0
2014-07-15 10:30:00,19.61,19.67,19.57,19.6,525300.0,17.0023,17.0544,16.9677,16.9937,525300.0
2014-07-15 11:00:00,19.6,19.68,19.59,19.65,299400.0,16.9937,17.063,16.985,17.037,299400.0
2014-07-15 11:30:00,19.65,19.68,19.62,19.66,341900.0,17.037,17.063,17.011,17.0457,341900.0
2014-07-15 12:00:00,19.66,19.69,19.63,19.65,350400.0,17.0457,17.0717,17.0197,17.037,350400.0
2014-07-15 12:30:00,19.66,19.68,19.63,19.64,286600.0,17.0457,17.063,17.0197,17.0283,286600.0
2014-07-15 13:00:00,19.64,19.73,19.62,19.7,320700.0,17.0283,17.1064,17.011,17.0804,320700.0
2014-07-15 13:30:00,19.71,19.71,19.65,19.67,164700.0,17.089,17.089,17.037,17.0544,164700.0
2014-07-15 14:00:00,19.68,19.71,19.67,19.68,155800.0,17.063,17.089,17.0544,17.063,155800.0
2014-07-15 14:30:00,19.69,19.7,19.67,19.69,158600.0,17.0717,17.0804,17.0544,17.0717,158600.0
2014-07-15 15:00:00,19.68,19.7,19.65,19.7,236800.0,17.063,17.0804,17.037,17.0804,236800.0
2014-07-15 15:30:00,19.68,19.71,19.67,19.69,574800.0,17.063,17.089,17.0544,17.0717,574800.0
2014-07-16 09:30:00,19.8,19.8,19.55,19.65,515700.0,17.1671,17.1671,16.9503,17.037,515700.0
2014-07-16 10:00:00,19.66,19.96,19.66,19.92,861200.0,17.0457,17.3058,17.0457,17.2711,861200.0
2014-07-16 10:30:00,19.92,19.98,19.82,19.82,363400.0,17.2711,17.3231,17.1844,17.1844,363400.0
2014-07-16 11:00:00,19.82,19.94,19.8,19.93,291400.0,17.1844,17.2884,17.1671,17.2798,291400.0
2014-07-16 11:30:00,19.93,19.94,19.85,19.93,189600.0,17.2798,17.2884,17.2104,17.2798,189600.0
2014-07-16 12:00:00,19.93,20.0,19.91,19.97,171300.0,17.2798,17.3405,17.2624,17.3145,171300.0
2014-07-16 12:30:00,19.97,20.03,19.95,20.02,170800.0,17.3145,17.3665,17.2971,17.3578,170800.0
2014-07-16 13:00:00,20.02,20.07,19.98,19.98,195700.0,17.3578,17.4012,17.3231,17.3231,195700.0
2014-07-16 13:30:00,19.98,19.99,19.94,19.98,165000.0,17.3231,17.3318,17.2884,17.3231,165000.0
2014-07-16 14:00:00,19.99,20.05,19.97,19.99,182300.0,17.3318,17.3838,17.3145,17.3318,182300.0
2014-07-16 14:30:00,19.99,20.0,19.94,19.96,134200.0,17.3318,17.3405,17.2884,17.3058,134200.0
2014-07-16 15:00:00,19.96,19.97,19.94,19.96,140600.0,17.3058,17.3145,17.2884,17.3058,140600.0
2014-07-16 15:30:00,19.96,19.97,19.93,19.96,801000.0,17.3058,17.3145,17.2798,17.3058,801000.0
2014-07-17 09:30:00,19.76,19.79,19.53,19.75,605500.0,17.1324,17.1584,16.933,17.1237,605500.0
2014-07-17 10:00:00,19.76,19.79,19.69,19.75,326300.0,17.1324,17.1584,17.0717,17.1237,326300.0
2014-07-17 10:30:00,19.75,19.78,19.7,19.71,321400.0,17.1237,17.1497,17.0804,17.089,321400.0
2014-07-17 11:00:00,19.7,19.73,19.65,19.69,797900.0,17.0804,17.1064,17.037,17.0717,797900.0
2014-07-17 11:30:00,19.69,19.77,19.67,19.7,466200.0,17.0717,17.1411,17.0544,17.0804,466200.0
2014-07-17 12:00:00,19.7,19.76,19.68,19.76,494200.0,17.0804,17.1324,17.063,17.1324,494200.0
2014-07-17 12:30:00,19.76,19.79,19.73,19.75,149500.0,17.1324,17.1584,17.1064,17.1237,149500.0
2014-07-17 13:00:00,19.74,19.78,19.72,19.73,249700.0,17.115,17.1497,17.0977,17.1064,249700.0
2014-07-17 13:30:00,19.74,19.75,19.68,19.68,141900.0,17.115,17.1237,17.063,17.063,141900.0
2014-07-17 14:00:00,19.68,19.69,19.58,19.59,259700.0,17.063,17.0717,16.9763,16.985,259700.0
2014-07-17 14:30:00,19.6,19.62,19.57,19.58,189700.0,16.9937,17.011,16.9677,16.9763,189700.0
2014-07-17 15:00:00,19.59,19.59,19.48,19.51,309500.0,16.985,16.985,16.8896,16.9156,309500.0
2014-07-17 15:30:00,19.51,19.52,19.42,19.49,1258700.0,16.9156,16.9243,16.8376,16.8983,1258700.0
2014-07-18 09:30:00,19.55,19.62,19.46,19.48,409400.0,16.9503,17.011,16.8723,16.8896,409400.0
2014-07-18 10:00:00,19.49,19.52,19.42,19.5,159400.0,16.8983,16.9243,16.8376,16.907,159400.0
2014-07-18 10:30:00,19.51,19.56,19.48,19.54,129000.0,16.9156,16.959,16.8896,16.9416,129000.0
2014-07-18 11:00:00,19.55,19.55,19.47,19.48,127100.0,16.9503,16.9503,16.8809,16.8896,127100.0
2014-07-18 11:30:00,19.48,19.52,19.46,19.46,66900.0,16.8896,16.9243,16.8723,16.8723,66900.0
2014-07-18 12:00:00,19.47,19.6,19.46,19.56,107300.0,16.8809,16.9937,16.8723,16.959,107300.0
2014-07-18 12:30:00,19.57,19.57,19.52,19.52,68700.0,16.9677,16.9677,16.9243,16.9243,68700.0
2014-07-18 13:00:00,19.52,19.52,19.48,19.48,62800.0,16.9243,16.9243,16.8896,16.8896,62800.0
2014-07-18 13:30:00,19.48,19.49,19.44,19.46,69200.0,16.8896,16.8983,16.8549,16.8723,69200.0
2014-07-18 14:00:00,19.46,19.52,19.45,19.52,111200.0,16.8723,16.9243,16.8636,16.9243,111200.0
2014-07-18 14:30:00,19.52,19.52,19.46,19.46,126900.0,16.9243,16.9243,16.8723,16.8723,126900.0
2014-07-18 15:00:00,19.46,19.5,19.46,19.46,165500.0,16.8723,16.907,16.8723,16.8723,165500.0
2014-07-18 15:30:00,19.46,19.5,19.46,19.5,515000.0,16.8723,16.907,16.8723,16.907,515000.0
2014-07-21 09:30:00,19.4,19.46,19.31,19.4,777700.0,16.8203,16.8723,16.7422,16.8203,777700.0
2014-07-21 10:00:00,19.39,19.5,19.34,19.38,444600.0,16.8116,16.907,16.7682,16.8029,444600.0
2014-07-21 10:30:00,19.37,19.38,19.3,19.3,308300.0,16.7942,16.8029,16.7336,16.7336,308300.0
2014-07-21 11:00:00,19.3,19.36,19.25,19.33,406400.0,16.7336,16.7856,16.6902,16.7596,406400.0
2014-07-21 11:30:00,19.33,19.34,19.28,19.31,272300.0,16.7596,16.7682,16.7162,16.7422,272300.0
2014-07-21 12:00:00,19.31,19.33,19.29,19.32,272500.0,16.7422,16.7596,16.7249,16.7509,272500.0
2014-07-21 12:30:00,19.32,19.32,19.28,19.29,359800.0,16.7509,16.7509,16.7162,16.7249,359800.0
2014-07-21 13:00:00,19.29,19.34,19.28,19.34,144100.0,16.7249,16.7682,16.7162,16.7682,144100.0
2014-07-21 13:30:00,19.33,19.37,19.32,19.34,231800.0,16.7596,16.7942,16.7509,16.7682,231800.0
2014-07-21 14:00:00,19.35,19.35,19.26,19.28,493500.0,16.7769,16.7769,16.6989,16.7162,493500.0
2014-07-21 14:30:00,19.27,19.28,19.24,19.27,408100.0,16.7075,16.7162,16.6815,16.7075,408100.0
2014-07-21 15:00:00,19.27,19.3,19.25,19.3,321600.0,16.7075,16.7336,16.6902,16.7336,321600.0
2014-07-21 15:30:00,19.3,19.3,19.23,19.23,1712300.0,16.7336,16.7336,16.6729,16.6729,1712300.0
2014-07-22 09:30:00,19.37,19.59,19.37,19.46,1106100.0,16.7942,16.985,16.7942,16.8723,1106100.0
2014-07-22 10:00:00,19.45,19.71,19.45,19.68,735400.0,16.8636,17.089,16.8636,17.063,735400.0
2014-07-22 10:30:00,19.68,19.7,19.59,19.64,546800.0,17.063,17.0804,16.985,17.0283,546800.0
2014-07-22 11:00:00,19.64,19.68,19.54,19.55,533000.0,17.0283,17.063,16.9416,16.9503,533000.0
2014-07-22 11:30:00,19.54,19.61,19.54,19.61,193400.0,16.9416,17.0023,16.9416,17.0023,193400.0
2014-07-22 12:00:00,19.61,19.61,19.56,19.57,390800.0,17.0023,17.0023,16.959,16.9677,390800.0
2014-07-22 12:30:00,19.57,19.59,19.52,19.54,345400.0,16.9677,16.985,16.9243,16.9416,345400.0
2014-07-22 13:00:00,19.54,19.55,19.49,19.51,782500.0,16.9416,16.9503,16.8983,16.9156,782500.0
2014-07-22 13:30:00,19.51,19.56,19.5,19.51,375100.0,16.9156,16.959,16.907,16.9156,375100.0
2014-07-22 14:00:00,19.51,19.52,19.48,19.5,851100.0,16.9156,16.9243,16.8896,16.907,851100.0
2014-07-22 14:30:00,19.49,19.5,19.46,19.48,375500.0,16.8983,16.907,16.8723,16.8896,375500.0
2014-07-22 15:00:00,19.48,19.5,19.45,19.46,793500.0,16.8896,16.907,16.8636,16.8723,793500.0
2014-07-22 15:30:00,19.46,19.5,19.44,19.45,1806600.0,16.8723,16.907,16.8549,16.8636,1806600.0
2014-07-23 09:30:00,19.48,19.58,19.34,19.57,652200.0,16.8896,16.9763,16.7682,16.9677,652200.0
2014-07-23 10:00:00,19.58,19.76,19.53,19.76,411600.0,16.9763,17.1324,16.933,17.1324,411600.0
2014-07-23 10:30:00,19.76,19.88,19.7,19.87,1083700.0,17.1324,17.2364,17.0804,17.2278,1083700.0
2014-07-23 11:00:00,19.86,19.91,19.8,19.8,487500.0,17.2191,17.2624,17.1671,17.1671,487500.0
2014-07-23 11:30:00,19.81,19.81,19.75,19.79,339700.0,17.1757,17.1757,17.1237,17.1584,339700.0
2014-07-23 12:00:00,19.8,19.8,19.71,19.71,207800.0,17.1671,17.1671,17.089,17.089,207800.0
2014-07-23 12:30:00,19.71,19.8,19.71,19.8,326600.0,17.089,17.1671,17.089,17.1671,326600.0
2014-07-23 13:00:00,19.8,19.82,19.77,19.8,284200.0,17.1671,17.1844,17.1411,17.1671,284200.0
2014-07-23 13:30:00,19.8,19.82,19.73,19.81,338000.0,17.1671,17.1844,17.1064,17.1757,338000.0
2014-07-23 14:00:00,19.82,19.84,19.82,19.84,526000.0,17.1844,17.2017,17.1844,17.2017,526000.0
2014-07-23 14:30:00,19.84,19.84,19.8,19.82,277700.0,17.2017,17.2017,17.1671,17.1844,277700.0
2014-07-23 15:00:00,19.82,19.86,19.8,19.86,498000.0,17.1844,17.2191,17.1671,17.2191,498000.0
2014-07-23 15:30:00,19.86,19.88,19.82,19.83,1436800.0,17.2191,17.2364,17.1844,17.1931,1436800.0
2014-07-24 09:30:00,19.8,19.83,19.52,19.56,953500.0,17.1671,17.1931,16.9243,16.959,953500.0
2014-07-24 10:00:00,19.56,19.6,19.14,19.31,2028700.0,16.959,16.9937,16.5948,16.7422,2028700.0
2014-07-24 10:30:00,19.31,19.44,19.23,19.25,1189000.0,16.7422,16.8549,16.6729,16.6902,1189000.0
2014-07-24 11:00:00,19.25,19.32,19.15,19.29,807700.0,16.6902,16.7509,16.6035,16.7249,807700.0
2014-07-24 11:30:00,19.28,19.45,19.27,19.42,850600.0,16.7162,16.8636,16.7075,16.8376,850600.0
2014-07-24 12:00:00,19.43,19.46,19.35,19.38,629900.0,16.8463,16.8723,16.7769,16.8029,629900.0
2014-07-24 12:30:00,19.38,19.43,19.37,19.4,365600.0,16.8029,16.8463,16.7942,16.8203,365600.0
2014-07-24 13:00:00,19.41,19.41,19.25,19.26,737600.0,16.8289,16.8289,16.6902,16.6989,737600.0
2014-07-24 13:30:00,19.27,19.3,19.2,19.29,502800.0,16.7075,16.7336,16.6469,16.7249,502800.0
2014-07-24 14:00:00,19.29,19.3,19.2,19.21,726700.0,16.7249,16.7336,16.6469,16.6555,726700.0
2014-07-24 14:30:00,19.21,19.22,19.15,19.19,738100.0,16.6555,16.6642,16.6035,16.6382,738100.0
2014-07-24 15:00:00,19.18,19.27,19.16,19.22,902400.0,16.6295,16.7075,16.6122,16.6642,902400.0
2014-07-24 15:30:00,19.23,19.29,19.19,19.25,1855700.0,16.6729,16.7249,16.6382,16.6902,1855700.0
2014-07-25 09:30:00,19.13,19.14,18.94,18.94,941900.0,16.5862,16.5948,16.4214,16.4214,941900.0
2014-07-25 10:00:00,18.95,18.95,18.78,18.8,1319000.0,16.4301,16.4301,16.2827,16.3,1319000.0
2014-07-25 10:30:00,18.8,19.06,18.79,18.95,605900.0,16.3,16.5255,16.2914,16.4301,605900.0
2014-07-25 11:00:00,18.95,18.98,18.88,18.97,551300.0,16.4301,16.4561,16.3694,16.4474,551300.0
2014-07-25 11:30:00,18.98,19.01,18.86,18.87,439400.0,16.4561,16.4821,16.3521,16.3607,439400.0
2014-07-25 12:00:00,18.88,18.94,18.78,18.81,339300.0,16.3694,16.4214,16.2827,16.3087,339300.0
2014-07-25 12:30:00,18.81,18.84,18.77,18.84,199900.0,16.3087,16.3347,16.274,16.3347,199900.0
2014-07-25 13:00:00,18.84,18.86,18.77,18.78,740300.0,16.3347,16.3521,16.274,16.2827,740300.0
2014-07-25 13:30:00,18.77,18.78,18.73,18.73,434200.0,16.274,16.2827,16.2394,16.2394,434200.0
2014-07-25 14:00:00,18.73,18.74,18.67,18.7,413800.0,16.2394,16.248,16.1873,16.2133,413800.0
2014-07-25 14:30:00,18.7,18.73,18.65,18.72,722000.0,16.2133,16.2394,16.17,16.2307,722000.0
2014-07-25 15:00:00,18.72,18.74,18.65,18.72,568900.0,16.2307,16.248,16.17,16.2307,568900.0
2014-07-25 15:30:00,18.72,18.75,18.67,18.74,1635600.0,16.2307,16.2567,16.1873,16.248,1635600.0
2014-07-28 09:30:00,18.69,18.78,18.54,18.56,616000.0,16.2047,16.2827,16.0746,16.092,616000.0
2014-07-28 10:00:00,18.55,18.6,18.43,18.47,945800.0,16.0833,16.1266,15.9792,16.0139,945800.0
2014-07-28 10:30:00,18.47,18.59,18.46,18.54,318200.0,16.0139,16.118,16.0053,16.0746,318200.0
2014-07-28 11:00:00,18.54,18.61,18.53,18.57,443900.0,16.0746,16.1353,16.0659,16.1006,443900.0
2014-07-28 11:30:00,18.57,18.57,18.47,18.5,431500.0,16.1006,16.1006,16.0139,16.0399,431500.0
2014-07-28 12:00:00,18.5,18.53,18.37,18.42,357500.0,16.0399,16.0659,15.9272,15.9706,357500.0
2014-07-28 12:30:00,18.42,18.48,18.39,18.48,315000.0,15.9706,16.0226,15.9446,16.0226,315000.0
2014-07-28 13:00:00,18.47,18.5,18.43,18.46,291600.0,16.0139,16.0399,15.9792,16.0053,291600.0
2014-07-28 13:30:00,18.47,18.58,18.46,18.52,371900.0,16.0139,16.1093,16.0053,16.0573,371900.0
2014-07-28 14:00:00,18.52,18.52,18.47,18.51,215500.0,16.0573,16.0573,16.0139,16.0486,215500.0
2014-07-28 14:30:00,18.5,18.52,18.44,18.47,292500.0,16.0399,16.0573,15.9879,16.0139,292500.0
2014-07-28 15:00:00,18.48,18.48,18.43,18.43,288700.0,16.0226,16.0226,15.9792,15.9792,288700.0
2014-07-28 15:30:00,18.44,18.57,18.43,18.54,1528900.0,15.9879,16.1006,15.9792,16.0746,1528900.0
2014-07-29 09:30:00,18.56,18.62,18.44,18.55,450000.0,16.092,16.144,15.9879,16.0833,450000.0
2014-07-29 10:00:00,18.55,18.62,18.53,18.54,363200.0,16.0833,16.144,16.0659,16.0746,363200.0
2014-07-29 10:30:00,18.54,18.55,18.44,18.47,248800.0,16.0746,16.0833,15.9879,16.0139,248800.0
2014-07-29 11:00:00,18.46,18.48,18.34,18.34,392900.0,16.0053,16.0226,15.9012,15.9012,392900.0
2014-07-29 11:30:00,18.35,18.35,18.29,18.35,355900.0,15.9099,15.9099,15.8579,15.9099,355900.0
2014-07-29 12:00:00,18.35,18.39,18.33,18.37,128400.0,15.9099,15.9446,15.8925,15.9272,128400.0
2014-07-29 12:30:00,18.38,18.39,18.35,18.36,227600.0,15.9359,15.9446,15.9099,15.9186,227600.0
2014-07-29 13:00:00,18.36,18.38,18.34,18.38,174700.0,15.9186,15.9359,15.9012,15.9359,174700.0
2014-07-29 13:30:00,18.37,18.42,18.36,18.42,147800.0,15.9272,15.9706,15.9186,15.9706,147800.0
2014-07-29 14:00:00,18.42,18.43,18.32,18.36,256500.0,15.9706,15.9792,15.8839,15.9186,256500.0
2014-07-29 14:30:00,18.36,18.38,18.35,18.36,160500.0,15.9186,15.9359,15.9099,15.9186,160500.0
2014-07-29 15:00:00,18.35,18.42,18.33,18.37,373100.0,15.9099,15.9706,15.8925,15.9272,373100.0
2014-07-29 15:30:00,18.37,18.41,18.36,18.39,960900.0,15.9272,15.9619,15.9186,15.9446,960900.0
2014-07-30 09:30:00,18.41,18.48,18.35,18.35,310700.0,15.9619,16.0226,15.9099,15.9099,310700.0
2014-07-30 10:00:00,18.34,18.37,18.26,18.33,328000.0,15.9012,15.9272,15.8318,15.8925,328000.0
2014-07-30 10:30:00,18.32,18.35,18.25,18.28,261200.0,15.8839,15.9099,15.8232,15.8492,261200.0
2014-07-30 11:00:00,18.28,18.29,18.25,18.26,236400.0,15.8492,15.8579,15.8232,15.8318,236400.0
2014-07-30 11:30:00,18.26,18.27,18.16,18.17,206000.0,15.8318,15.8405,15.7451,15.7538,206000.0
2014-07-30 12:00:00,18.17,18.18,18.12,18.14,399700.0,15.7538,15.7625,15.7105,15.7278,399700.0
2014-07-30 12:30:00,18.14,18.17,18.12,18.14,456500.0,15.7278,15.7538,15.7105,15.7278,456500.0
2014-07-30 13:00:00,18.15,18.15,18.0,18.03,289600.0,15.7365,15.7365,15.6064,15.6324,289600.0
2014-07-30 13:30:00,18.03,18.1,18.03,18.05,206000.0,15.6324,15.6931,15.6324,15.6498,206000.0
2014-07-30 14:00:00,18.05,18.18,18.04,18.14,341300.0,15.6498,15.7625,15.6411,15.7278,341300.0
2014-07-30 14:30:00,18.14,18.15,18.07,18.11,346600.0,15.7278,15.7365,15.6671,15.7018,346600.0
2014-07-30 15:00:00,18.11,18.11,18.06,18.08,396000.0,15.7018,15.7018,15.6584,15.6758,396000.0
2014-07-30 15:30:00,18.09,18.15,18.08,18.14,884100.0,15.6845,15.7365,15.6758,15.7278,884100.0
2014-07-31 09:30:00,17.98,17.98,17.51,17.85,1259600.0,15.5891,15.5891,15.1816,15.4764,1259600.0
2014-07-31 10:00:00,17.85,17.85,17.7,17.71,376900.0,15.4764,15.4764,15.3463,15.355,376900.0
2014-07-31 10:30:00,17.71,17.78,17.61,17.61,512200.0,15.355,15.4157,15.2683,15.2683,512200.0
2014-07-31 11:00:00,17.61,17.72,17.61,17.69,280700.0,15.2683,15.3637,15.2683,15.3376,280700.0
2014-07-31 11:30:00,17.68,17.68,17.57,17.58,401100.0,15.329,15.329,15.2336,15.2423,401100.0
2014-07-31 12:00:00,17.58,17.64,17.56,17.63,339200.0,15.2423,15.2943,15.2249,15.2856,339200.0
2014-07-31 12:30:00,17.64,17.75,17.64,17.75,292300.0,15.2943,15.3897,15.2943,15.3897,292300.0
2014-07-31 13:00:00,17.75,17.77,17.71,17.73,304600.0,15.3897,15.407,15.355,15.3723,304600.0
2014-07-31 13:30:00,17.73,17.8,17.71,17.75,339600.0,15.3723,15.433,15.355,15.3897,339600.0
2014-07-31 14:00:00,17.75,17.8,17.75,17.78,382200.0,15.3897,15.433,15.3897,15.4157,382200.0
2014-07-31 14:30:00,17.78,17.79,17.67,17.69,300900.0,15.4157,15.4243,15.3203,15.3376,300900.0
2014-07-31 15:00:00,17.69,17.73,17.63,17.63,383700.0,15.3376,15.3723,15.2856,15.2856,383700.0
2014-07-31 15:30:00,17.63,17.67,17.63,17.64,1388200.0,15.2856,15.3203,15.2856,15.2943,1388200.0
2014-08-01 09:30:00,17.63,17.93,17.62,17.83,780900.0,15.2856,15.5457,15.277,15.459,780900.0
2014-08-01 10:00:00,17.82,17.91,17.76,17.81,706000.0,15.4504,15.5284,15.3983,15.4417,706000.0
2014-08-01 10:30:00,17.81,17.81,17.68,17.7,236800.0,15.4417,15.4417,15.329,15.3463,236800.0
2014-08-01 11:00:00,17.7,17.7,17.62,17.63,261100.0,15.3463,15.3463,15.277,15.2856,261100.0
2014-08-01 11:30:00,17.63,17.65,17.55,17.56,267700.0,15.2856,15.303,15.2163,15.2249,267700.0
2014-08-01 12:00:00,17.56,17.68,17.56,17.66,208900.0,15.2249,15.329,15.2249,15.3116,208900.0
2014-08-01 12:30:00,17.66,17.68,17.61,17.64,271300.0,15.3116,15.329,15.2683,15.2943,271300.0
2014-08-01 13:00:00,17.64,17.71,17.62,17.71,248200.0,15.2943,15.355,15.277,15.355,248200.0
2014-08-01 13:30:00,17.71,17.71,17.64,17.7,221700.0,15.355,15.355,15.2943,15.3463,221700.0
2014-08-01 14:00:00,17.7,17.76,17.66,17.7,303100.0,15.3463,15.3983,15.3116,15.3463,303100.0
2014-08-01 14:30:00,17.7,17.73,17.65,17.66,314400.0,15.3463,15.3723,15.303,15.3116,314400.0
2014-08-01 15:00:00,17.66,17.71,17.64,17.66,327200.0,15.3116,15.355,15.2943,15.3116,327200.0
2014-08-01 15:30:00,17.65,17.67,17.62,17.64,861000.0,15.303,15.3203,15.277,15.2943,861000.0
2014-08-04 09:30:00,17.74,17.94,17.72,17.94,610700.0,15.381,15.5544,15.3637,15.5544,610700.0
2014-08-04 10:00:00,17.93,17.94,17.79,17.81,264300.0,15.5457,15.5544,15.4243,15.4417,264300.0
2014-08-04 10:30:00,17.81,17.85,17.75,17.77,685000.0,15.4417,15.4764,15.3897,15.407,685000.0
2014-08-04 11:00:00,17.77,17.79,17.73,17.77,500800.0,15.407,15.4243,15.3723,15.407,500800.0
2014-08-04 11:30:00,17.77,17.77,17.67,17.67,240500.0,15.407,15.407,15.3203,15.3203,240500.0
2014-08-04 12:00:00,17.68,17.69,17.62,17.69,178400.0,15.329,15.3376,15.277,15.3376,178400.0
2014-08-04 12:30:00,17.69,17.71,17.65,17.66,183000.0,15.3376,15.355,15.303,15.3116,183000.0
2014-08-04 13:00:00,17.65,17.66,17.57,17.59,186100.0,15.303,15.3116,15.2336,15.2509,186100.0
2014-08-04 13:30:00,17.59,17.68,17.58,17.66,220900.0,15.2509,15.329,15.2423,15.3116,220900.0
2014-08-04 14:00:00,17.66,17.67,17.62,17.66,149200.0,15.3116,15.3203,15.277,15.3116,149200.0
2014-08-04 14:30:00,17.66,17.77,17.65,17.77,227900.0,15.3116,15.407,15.303,15.407,227900.0
2014-08-04 15:00:00,17.77,17.77,17.71,17.76,526400.0,15.407,15.407,15.355,15.3983,526400.0
2014-08-04 15:30:00,17.75,17.8,17.75,17.77,1041500.0,15.3897,15.433,15.3897,15.407,1041500.0
2014-08-05 09:30:00,17.65,17.84,17.61,17.82,512300.0,15.303,15.4677,15.2683,15.4504,512300.0
2014-08-05 10:00:00,17.82,17.83,17.74,17.82,367000.0,15.4504,15.459,15.381,15.4504,367000.0
2014-08-05 10:30:00,17.82,17.9,17.8,17.83,313700.0,15.4504,15.5197,15.433,15.459,313700.0
2014-08-05 11:00:00,17.83,17.86,17.78,17.8,352600.0,15.459,15.485,15.4157,15.433,352600.0
2014-08-05 11:30:00,17.8,17.82,17.75,17.78,212500.0,15.433,15.4504,15.3897,15.4157,212500.0
2014-08-05 12:00:00,17.78,17.8,17.7,17.71,128800.0,15.4157,15.433,15.3463,15.355,128800.0
2014-08-05 12:30:00,17.72,17.75,17.7,17.74,122000.0,15.3637,15.3897,15.3463,15.381,122000.0
2014-08-05 13:00:00,17.74,17.75,17.68,17.68,174600.0,15.381,15.3897,15.329,15.329,174600.0
2014-08-05 13:30:00,17.68,17.69,17.54,17.6,333600.0,15.329,15.3376,15.2076,15.2596,333600.0
2014-08-05 14:00:00,17.61,17.62,17.5,17.61,230900.0,15.2683,15.277,15.1729,15.2683,230900.0
2014-08-05 14:30:00,17.61,17.66,17.59,17.6,177900.0,15.2683,15.3116,15.2509,15.2596,177900.0
2014-08-05 15:00:00,17.6,17.62,17.55,17.6,322800.0,15.2596,15.277,15.2163,15.2596,322800.0
2014-08-05 15:30:00,17.6,17.65,17.59,17.61,921900.0,15.2596,15.303,15.2509,15.2683,921900.0
2014-08-06 09:30:00,17.53,17.78,17.5,17.73,580100.0,15.1989,15.4157,15.1729,15.3723,580100.0
2014-08-06 10:00:00,17.72,17.76,17.64,17.7,155300.0,15.3637,15.3983,15.2943,15.3463,155300.0
2014-08-06 10:30:00,17.7,17.71,17.66,17.7,222900.0,15.3463,15.355,15.3116,15.3463,222900.0
2014-08-06 11:00:00,17.7,17.73,17.67,17.7,140000.0,15.3463,15.3723,15.3203,15.3463,140000.0
2014-08-06 11:30:00,17.7,17.79,17.7,17.77,188500.0,15.3463,15.4243,15.3463,15.407,188500.0
2014-08-06 12:00:00,17.77,17.78,17.68,17.69,94600.0,15.407,15.4157,15.329,15.3376,94600.0
2014-08-06 12:30:00,17.69,17.72,17.6,17.6,157600.0,15.3376,15.3637,15.2596,15.2596,157600.0
2014-08-06 13:00:00,17.6,17.62,17.56,17.56,130000.0,15.2596,15.277,15.2249,15.2249,130000.0
2014-08-06 13:30:00,17.56,17.61,17.54,17.54,140400.0,15.2249,15.2683,15.2076,15.2076,140400.0
2014-08-06 14:00:00,17.54,17.59,17.54,17.59,128200.0,15.2076,15.2509,15.2076,15.2509,128200.0
2014-08-06 14:30:00,17.58,17.6,17.55,17.57,146900.0,15.2423,15.2596,15.2163,15.2336,146900.0
2014-08-06 15:00:00,17.57,17.6,17.55,17.56,192400.0,15.2336,15.2596,15.2163,15.2249,192400.0
2014-08-06 15:30:00,17.56,17.62,17.54,17.6,653000.0,15.2249,15.277,15.2076,15.2596,653000.0
2014-08-07 09:30:00,17.64,17.77,17.64,17.75,231900.0,15.2943,15.407,15.2943,15.3897,231900.0
2014-08-07 10:00:00,17.74,17.78,17.66,17.66,142900.0,15.381,15.4157,15.3116,15.3116,142900.0
2014-08-07 10:30:00,17.67,17.71,17.55,17.6,245000.0,15.3203,15.355,15.2163,15.2596,245000.0
2014-08-07 11:00:00,17.59,17.61,17.5,17.54,237300.0,15.2509,15.2683,15.1729,15.2076,237300.0
2014-08-07 11:30:00,17.54,17.57,17.51,17.54,232300.0,15.2076,15.2336,15.1816,15.2076,232300.0
2014-08-07 12:00:00,17.54,17.57,17.53,17.54,110400.0,15.2076,15.2336,15.1989,15.2076,110400.0
2014-08-07 12:30:00,17.54,17.55,17.51,17.51,164600.0,15.2076,15.2163,15.1816,15.1816,164600.0
2014-08-07 13:00:00,17.52,17.55,17.51,17.52,118700.0,15.1903,15.2163,15.1816,15.1903,118700.0
2014-08-07 13:30:00,17.53,17.57,17.52,17.55,272500.0,15.1989,15.2336,15.1903,15.2163,272500.0
2014-08-07 14:00:00,17.55,17.58,17.53,17.55,96500.0,15.2163,15.2423,15.1989,15.2163,96500.0
2014-08-07 14:30:00,17.54,17.55,17.51,17.51,115000.0,15.2076,15.2163,15.1816,15.1816,115000.0
2014-08-07 15:00:00,17.51,17.53,17.47,17.51,451700.0,15.1816,15.1989,15.1469,15.1816,451700.0
2014-08-07 15:30:00,17.51,17.57,17.5,17.55,392200.0,15.1816,15.2336,15.1729,15.2163,392200.0
2014-08-08 09:30:00,17.55,17.88,17.55,17.84,381900.0,15.2163,15.5024,15.2163,15.4677,381900.0
2014-08-08 10:00:00,17.84,18.0,17.83,17.9,611300.0,15.4677,15.6064,15.459,15.5197,611300.0
2014-08-08 10:30:00,17.9,17.95,17.84,17.85,258000.0,15.5197,15.5631,15.4677,15.4764,258000.0
2014-08-08 11:00:00,17.85,17.95,17.84,17.93,252000.0,15.4764,15.5631,15.4677,15.5457,252000.0
2014-08-08 11:30:00,17.93,17.96,17.9,17.93,363300.0,15.5457,15.5717,15.5197,15.5457,363300.0
2014-08-08 12:00:00,17.94,17.95,17.86,17.87,222200.0,15.5544,15.5631,15.485,15.4937,222200.0
2014-08-08 12:30:00,17.88,17.92,17.85,17.92,132400.0,15.5024,15.5371,15.4764,15.5371,132400.0
2014-08-08 13:00:00,17.91,18.0,17.89,17.99,256700.0,15.5284,15.6064,15.5111,15.5978,256700.0
2014-08-08 13:30:00,17.98,18.01,17.95,17.99,318400.0,15.5891,15.6151,15.5631,15.5978,318400.0
2014-08-08 14:00:00,17.99,18.02,17.97,18.01,223900.0,15.5978,15.6238,15.5804,15.6151,223900.0
2014-08-08 14:30:00,18.01,18.02,17.95,17.96,245700.0,15.6151,15.6238,15.5631,15.5717,245700.0
2014-08-08 15:00:00,17.95,18.06,17.95,18.05,449600.0,15.5631,15.6584,15.5631,15.6498,449600.0
2014-08-08 15:30:00,18.06,18.09,18.03,18.07,1063200.0,15.6584,15.6845,15.6324,15.6671,1063200.0
2014-08-11 09:30:00,18.1,18.21,18.09,18.16,506700.0,15.6931,15.7885,15.6845,15.7451,506700.0
2014-08-11 10:00:00,18.16,18.22,18.15,18.18,213700.0,15.7451,15.7972,15.7365,15.7625,213700.0
2014-08-11 10:30:00,18.18,18.21,18.17,18.2,121900.0,15.7625,15.7885,15.7538,15.7798,121900.0
2014-08-11 11:00:00,18.19,18.25,18.18,18.19,128000.0,15.7712,15.8232,15.7625,15.7712,128000.0
2014-08-11 11:30:00,18.2,18.23,18.14,18.16,191800.0,15.7798,15.8058,15.7278,15.7451,191800.0
2014-08-11 12:00:00,18.17,18.2,18.12,18.18,199400.0,15.7538,15.7798,15.7105,15.7625,199400.0
2014-08-11 12:30:00,18.18,18.21,18.16,18.16,76100.0,15.7625,15.7885,15.7451,15.7451,76100.0
2014-08-11 13:00:00,18.16,18.17,18.12,18.12,95700.0,15.7451,15.7538,15.7105,15.7105,95700.0
2014-08-11 13:30:00,18.13,18.16,18.06,18.08,239600.0,15.7191,15.7451,15.6584,15.6758,239600.0
2014-08-11 14:00:00,18.07,18.1,18.03,18.03,221500.0,15.6671,15.6931,15.6324,15.6324,221500.0
2014-08-11 14:30:00,18.03,18.05,18.0,18.03,129200.0,15.6324,15.6498,15.6064,15.6324,129200.0
2014-08-11 15:00:00,18.03,18.09,18.03,18.05,215700.0,15.6324,15.6845,15.6324,15.6498,215700.0
2014-08-11 15:30:00,18.05,18.06,18.01,18.02,379300.0,15.6498,15.6584,15.6151,15.6238,379300.0
2014-08-12 09:30:00,17.97,18.0,17.9,17.95,272400.0,15.5804,15.6064,15.5197,15.5631,272400.0
2014-08-12 10:00:00,17.95,17.99,17.91,17.98,358400.0,15.5631,15.5978,15.5284,15.5891,358400.0
2014-08-12 10:30:00,17.98,17.98,17.88,17.88,150200.0,15.5891,15.5891,15.5024,15.5024,150200.0
2014-08-12 11:00:00,17.88,17.89,17.82,17.89,156400.0,15.5024,15.5111,15.4504,15.5111,156400.0
2014-08-12 11:30:00,17.89,17.92,17.85,17.91,132100.0,15.5111,15.5371,15.4764,15.5284,132100.0
2014-08-12 12:00:00,17.91,18.01,17.88,17.98,329400.0,15.5284,15.6151,15.5024,15.5891,329400.0
2014-08-12 12:30:00,17.99,18.01,17.94,17.95,168500.0,15.5978,15.6151,15.5544,15.5631,168500.0
2014-08-12 13:00:00,17.95,17.96,17.9,17.91,180500.0,15.5631,15.5717,15.5197,15.5284,180500.0
2014-08-12 13:30:00,17.91,17.91,17.86,17.89,222900.0,15.5284,15.5284,15.485,15.5111,222900.0
2014-08-12 14:00:00,17.89,17.89,17.83,17.85,324700.0,15.5111,15.5111,15.459,15.4764,324700.0
2014-08-12 14:30:00,17.84,17.86,17.81,17.82,165200.0,15.4677,15.485,15.4417,15.4504,165200.0
2014-08-12 15:00:00,17.83,17.86,17.81,17.82,169200.0,15.459,15.485,15.4417,15.4504,169200.0
2014-08-12 15:30:00,17.82,17.9,17.82,17.85,624000.0,15.4504,15.5197,15.4504,15.4764,624000.0
2014-08-13 09:30:00,17.96,18.02,17.87,17.92,318500.0,15.5717,15.6238,15.4937,15.5371,318500.0
2014-08-13 10:00:00,17.91,17.95,17.89,17.94,192200.0,15.5284,15.5631,15.5111,15.5544,192200.0
2014-08-13 10:30:00,17.94,18.01,17.91,17.99,170300.0,15.5544,15.6151,15.5284,15.5978,170300.0
2014-08-13 11:00:00,18.0,18.07,18.0,18.01,190200.0,15.6064,15.6671,15.6064,15.6151,190200.0
2014-08-13 11:30:00,18.02,18.03,17.91,17.92,134300.0,15.6238,15.6324,15.5284,15.5371,134300.0
2014-08-13 12:00:00,17.93,17.94,17.84,17.88,120900.0,15.5457,15.5544,15.4677,15.5024,120900.0
2014-08-13 12:30:00,17.89,17.91,17.87,17.88,139100.0,15.5111,15.5284,15.4937,15.5024,139100.0
2014-08-13 13:00:00,17.88,17.88,17.83,17.85,80700.0,15.5024,15.5024,15.459,15.4764,80700.0
2014-08-13 13:30:00,17.85,17.88,17.84,17.87,85800.0,15.4764,15.5024,15.4677,15.4937,85800.0
2014-08-13 14:00:00,17.88,17.95,17.87,17.92,119700.0,15.5024,15.5631,15.4937,15.5371,119700.0
2014-08-13 14:30:00,17.93,17.97,17.93,17.97,73500.0,15.5457,15.5804,15.5457,15.5804,73500.0
2014-08-13 15:00:00,17.97,17.99,17.95,17.98,123700.0,15.5804,15.5978,15.5631,15.5891,123700.0
2014-08-13 15:30:00,17.98,18.0,17.96,17.99,326100.0,15.5891,15.6064,15.5717,15.5978,326100.0
2014-08-14 09:30:00,18.04,18.09,17.96,18.04,494300.0,15.6411,15.6845,15.5717,15.6411,494300.0
2014-08-14 10:00:00,18.03,18.05,17.96,18.05,207200.0,15.6324,15.6498,15.5717,15.6498,207200.0
2014-08-14 10:30:00,18.05,18.08,18.01,18.03,270800.0,15.6498,15.6758,15.6151,15.6324,270800.0
2014-08-14 11:00:00,18.03,18.13,18.02,18.13,232900.0,15.6324,15.7191,15.6238,15.7191,232900.0
2014-08-14 11:30:00,18.12,18.19,18.12,18.19,132700.0,15.7105,15.7712,15.7105,15.7712,132700.0
2014-08-14 12:00:00,18.18,18.26,18.18,18.23,186100.0,15.7625,15.8318,15.7625,15.8058,186100.0
2014-08-14 12:30:00,18.23,18.31,18.23,18.3,133700.0,15.8058,15.8752,15.8058,15.8665,133700.0
2014-08-14 13:00:00,18.31,18.33,18.3,18.3,215600.0,15.8752,15.8925,15.8665,15.8665,215600.0
2014-08-14 13:30:00,18.29,18.3,18.25,18.27,140100.0,15.8579,15.8665,15.8232,15.8405,140100.0
2014-08-14 14:00:00,18.26,18.3,18.25,18.3,111700.0,15.8318,15.8665,15.8232,15.8665,111700.0
2014-08-14 14:30:00,18.3,18.35,18.29,18.34,146100.0,15.8665,15.9099,15.8579,15.9012,146100.0
2014-08-14 15:00:00,18.33,18.35,18.33,18.33,224600.0,15.8925,15.9099,15.8925,15.8925,224600.0
2014-08-14 15:30:00,18.34,18.36,18.32,18.35,689400.0,15.9012,15.9186,15.8839,15.9099,689400.0
2014-08-15 09:30:00,18.46,18.48,18.3,18.34,424400.0,16.0053,16.0226,15.8665,15.9012,424400.0
2014-08-15 10:00:00,18.34,18.44,18.33,18.43,161900.0,15.9012,15.9879,15.8925,15.9792,161900.0
2014-08-15 10:30:00,18.43,18.43,18.12,18.2,340000.0,15.9792,15.9792,15.7105,15.7798,340000.0
2014-08-15 11:00:00,18.2,18.27,18.17,18.2,197700.0,15.7798,15.8405,15.7538,15.7798,197700.0
2014-08-15 11:30:00,18.2,18.21,18.1,18.13,126700.0,15.7798,15.7885,15.6931,15.7191,126700.0
2014-08-15 12:00:00,18.14,18.18,18.1,18.18,190300.0,15.7278,15.7625,15.6931,15.7625,190300.0
2014-08-15 12:30:00,18.17,18.22,18.15,18.2,123800.0,15.7538,15.7972,15.7365,15.7798,123800.0
2014-08-15 13:00:00,18.2,18.23,18.16,18.2,83700.0,15.7798,15.8058,15.7451,15.7798,83700.0
2014-08-15 13:30:00,18.2,18.24,18.18,18.23,113700.0,15.7798,15.8145,15.7625,15.8058,113700.0
2014-08-15 14:00:00,18.23,18.32,18.21,18.32,108400.0,15.8058,15.8839,15.7885,15.8839,108400.0
2014-08-15 14:30:00,18.31,18.34,18.29,18.3,140100.0,15.8752,15.9012,15.8579,15.8665,140100.0
2014-08-15 15:00:00,18.29,18.3,18.24,18.25,208100.0,15.8579,15.8665,15.8145,15.8232,208100.0
2014-08-15 15:30:00,18.25,18.29,18.24,18.27,443000.0,15.8232,15.8579,15.8145,15.8405,443000.0
2014-08-18 09:30:00,18.38,18.7,18.36,18.68,675200.0,15.9359,16.2133,15.9186,16.196,675200.0
2014-08-18 10:00:00,18.68,18.73,18.64,18.7,436600.0,16.196,16.2394,16.1613,16.2133,436600.0
2014-08-18 10:30:00,18.7,18.71,18.59,18.59,320000.0,16.2133,16.222,16.118,16.118,320000.0
2014-08-18 11:00:00,18.59,18.61,18.52,18.52,262800.0,16.118,16.1353,16.0573,16.0573,262800.0
2014-08-18 11:30:00,18.52,18.6,18.52,18.6,261200.0,16.0573,16.1266,16.0573,16.1266,261200.0
2014-08-18 12:00:00,18.59,18.64,18.59,18.63,169000.0,16.118,16.1613,16.118,16.1526,169000.0
2014-08-18 12:30:00,18.63,18.64,18.57,18.64,311100.0,16.1526,16.1613,16.1006,16.1613,311100.0
2014-08-18 13:00:00,18.64,18.7,18.64,18.68,878900.0,16.1613,16.2133,16.1613,16.196,878900.0
2014-08-18 13:30:00,18.67,18.7,18.66,18.66,145100.0,16.1873,16.2133,16.1787,16.1787,145100.0
2014-08-18 14:00:00,18.67,18.67,18.62,18.66,207800.0,16.1873,16.1873,16.144,16.1787,207800.0
2014-08-18 14:30:00,18.67,18.68,18.64,18.68,267600.0,16.1873,16.196,16.1613,16.196,267600.0
2014-08-18 15:00:00,18.68,18.71,18.68,18.7,342900.0,16.196,16.222,16.196,16.2133,342900.0
2014-08-18 15:30:00,18.7,18.8,18.7,18.78,1458300.0,16.2133,16.3,16.2133,16.2827,1458300.0
2014-08-19 09:30:00,19.08,19.32,18.98,18.99,2279100.0,16.5428,16.7509,16.4561,16.4648,2279100.0
2014-08-19 10:00:00,18.99,19.07,18.93,19.0,1240100.0,16.4648,16.5341,16.4128,16.4734,1240100.0
2014-08-19 10:30:00,19.01,19.01,18.89,18.93,533000.0,16.4821,16.4821,16.3781,16.4128,533000.0
2014-08-19 11:00:00,18.93,19.05,18.9,19.04,235000.0,16.4128,16.5168,16.3867,16.5081,235000.0
2014-08-19 11:30:00,19.04,19.04,18.99,19.01,164500.0,16.5081,16.5081,16.4648,16.4821,164500.0
2014-08-19 12:00:00,19.01,19.12,19.01,19.1,489700.0,16.4821,16.5775,16.4821,16.5601,489700.0
2014-08-19 12:30:00,19.11,19.17,19.1,19.17,301900.0,16.5688,16.6208,16.5601,16.6208,301900.0
2014-08-19 13:00:00,19.15,19.19,19.1,19.16,229100.0,16.6035,16.6382,16.5601,16.6122,229100.0
2014-08-19 13:30:00,19.17,19.24,19.15,19.16,275500.0,16.6208,16.6815,16.6035,16.6122,275500.0
2014-08-19 14:00:00,19.16,19.16,19.1,19.12,152800.0,16.6122,16.6122,16.5601,16.5775,152800.0
2014-08-19 14:30:00,19.12,19.12,19.06,19.07,152900.0,16.5775,16.5775,16.5255,16.5341,152900.0
2014-08-19 15:00:00,19.06,19.09,19.05,19.09,181700.0,16.5255,16.5515,16.5168,16.5515,181700.0
2014-08-19 15:30:00,19.09,19.1,19.06,19.07,831600.0,16.5515,16.5601,16.5255,16.5341,831600.0
2014-08-20 09:30:00,18.98,19.16,18.96,19.04,429600.0,16.4561,16.6122,16.4388,16.5081,429600.0
2014-08-20 10:00:00,19.05,19.08,18.99,19.0,193000.0,16.5168,16.5428,16.4648,16.4734,193000.0
2014-08-20 10:30:00,18.99,19.08,18.96,19.06,136000.0,16.4648,16.5428,16.4388,16.5255,136000.0
2014-08-20 11:00:00,19.06,19.1,19.06,19.1,145300.0,16.5255,16.5601,16.5255,16.5601,145300.0
2014-08-20 11:30:00,19.1,19.16,19.07,19.07,217900.0,16.5601,16.6122,16.5341,16.5341,217900.0
2014-08-20 12:00:00,19.07,19.08,19.05,19.07,112300.0,16.5341,16.5428,16.5168,16.5341,112300.0
2014-08-20 12:30:00,19.08,19.08,19.0,19.0,153200.0,16.5428,16.5428,16.4734,16.4734,153200.0
2014-08-20 13:00:00,19.0,19.04,18.99,19.0,171300.0,16.4734,16.5081,16.4648,16.4734,171300.0
2014-08-20 13:30:00,19.0,19.01,18.96,18.97,178800.0,16.4734,16.4821,16.4388,16.4474,178800.0
2014-08-20 14:00:00,18.97,19.02,18.94,18.99,235200.0,16.4474,16.4908,16.4214,16.4648,235200.0
2014-08-20 14:30:00,19.0,19.1,18.99,19.08,187700.0,16.4734,16.5601,16.4648,16.5428,187700.0
2014-08-20 15:00:00,19.09,19.13,19.08,19.12,175800.0,16.5515,16.5862,16.5428,16.5775,175800.0
2014-08-20 15:30:00,19.11,19.15,19.11,19.11,460300.0,16.5688,16.6035,16.5688,16.5688,460300.0
2014-08-21 09:30:00,19.18,19.18,18.99,19.11,461700.0,16.6295,16.6295,16.4648,16.5688,461700.0
2014-08-21 10:00:00,19.11,19.25,19.09,19.12,343000.0,16.5688,16.6902,16.5515,16.5775,343000.0
2014-08-21 10:30:00,19.12,19.18,19.08,19.09,141600.0,16.5775,16.6295,16.5428,16.5515,141600.0
2014-08-21 11:00:00,19.09,19.15,19.07,19.09,139300.0,16.5515,16.6035,16.5341,16.5515,139300.0
2014-08-21 11:30:00,19.09,19.13,19.08,19.1,69600.0,16.5515,16.5862,16.5428,16.5601,69600.0
2014-08-21 12:00:00,19.1,19.19,19.1,19.16,193600.0,16.5601,16.6382,16.5601,16.6122,193600.0
2014-08-21 12:30:00,19.16,19.19,19.15,19.15,73400.0,16.6122,16.6382,16.6035,16.6035,73400.0
2014-08-21 13:00:00,19.15,19.2,19.14,19.19,115100.0,16.6035,16.6469,16.5948,16.6382,115100.0
2014-08-21 13:30:00,19.2,19.2,19.17,19.18,94000.0,16.6469,16.6469,16.6208,16.6295,94000.0
2014-08-21 14:00:00,19.17,19.17,19.14,19.16,85200.0,16.6208,16.6208,16.5948,16.6122,85200.0
2014-08-21 14:30:00,19.16,19.18,19.14,19.16,132600.0,16.6122,16.6295,16.5948,16.6122,132600.0
2014-08-21 15:00:00,19.15,19.17,19.14,19.15,154900.0,16.6035,16.6208,16.5948,16.6035,154900.0
2014-08-21 15:30:00,19.14,19.16,19.1,19.1,582400.0,16.5948,16.6122,16.5601,16.5601,582400.0
2014-08-22 09:30:00,19.08,19.12,18.97,19.07,310100.0,16.5428,16.5775,16.4474,16.5341,310100.0
2014-08-22 10:00:00,19.07,19.16,19.05,19.11,284900.0,16.5341,16.6122,16.5168,16.5688,284900.0
2014-08-22 10:30:00,19.12,19.13,19.04,19.04,156000.0,16.5775,16.5862,16.5081,16.5081,156000.0
2014-08-22 11:00:00,19.04,19.07,19.02,19.06,209700.0,16.5081,16.5341,16.4908,16.5255,209700.0
2014-08-22 11:30:00,19.06,19.11,19.04,19.1,127900.0,16.5255,16.5688,16.5081,16.5601,127900.0
2014-08-22 12:00:00,19.1,19.11,19.03,19.05,199300.0,16.5601,16.5688,16.4995,16.5168,199300.0
2014-08-22 12:30:00,19.05,19.07,19.03,19.06,93000.0,16.5168,16.5341,16.4995,16.5255,93000.0
2014-08-22 13:00:00,19.06,19.1,19.05,19.1,98000.0,16.5255,16.5601,16.5168,16.5601,98000.0
2014-08-22 13:30:00,19.11,19.12,19.07,19.11,94600.0,16.5688,16.5775,16.5341,16.5688,94600.0
2014-08-22 14:00:00,19.11,19.14,19.07,19.13,215100.0,16.5688,16.5948,16.5341,16.5862,215100.0
2014-08-22 14:30:00,19.12,19.13,19.1,19.13,161800.0,16.5775,16.5862,16.5601,16.5862,161800.0
2014-08-22 15:00:00,19.13,19.18,19.11,19.13,249000.0,16.5862,16.6295,16.5688,16.5862,249000.0
2014-08-22 15:30:00,19.13,19.14,19.05,19.09,557300.0,16.5862,16.5948,16.5168,16.5515,557300.0
2014-08-25 09:30:00,19.24,19.34,19.09,19.33,411900.0,16.6815,16.7682,16.5515,16.7596,411900.0
2014-08-25 10:00:00,19.33,19.33,19.1,19.12,560200.0,16.7596,16.7596,16.5601,16.5775,560200.0
2014-08-25 10:30:00,19.13,19.14,19.07,19.07,601500.0,16.5862,16.5948,16.5341,16.5341,601500.0
2014-08-25 11:00:00,19.07,19.11,19.06,19.11,239300.0,16.5341,16.5688,16.5255,16.5688,239300.0
2014-08-25 11:30:00,19.1,19.12,19.08,19.09,226500.0,16.5601,16.5775,16.5428,16.5515,226500.0
2014-08-25 12:00:00,19.09,19.1,19.03,19.05,208600.0,16.5515,16.5601,16.4995,16.5168,208600.0
2014-08-25 12:30:00,19.05,19.05,19.01,19.04,225700.0,16.5168,16.5168,16.4821,16.5081,225700.0
2014-08-25 13:00:00,19.03,19.06,19.01,19.05,188700.0,16.4995,16.5255,16.4821,16.5168,188700.0
2014-08-25 13:30:00,19.05,19.06,19.03,19.05,161200.0,16.5168,16.5255,16.4995,16.5168,161200.0
2014-08-25 14:00:00,19.05,19.09,19.05,19.09,164900.0,16.5168,16.5515,16.5168,16.5515,164900.0
2014-08-25 14:30:00,19.08,19.1,19.06,19.1,170700.0,16.5428,16.5601,16.5255,16.5601,170700.0
2014-08-25 15:00:00,19.1,19.15,19.09,19.12,302400.0,16.5601,16.6035,16.5515,16.5775,302400.0
2014-08-25 15:30:00,19.12,19.13,19.07,19.08,772100.0,16.5775,16.5862,16.5341,16.5428,772100.0
2014-08-26 09:30:00,19.12,19.21,18.99,19.01,284500.0,16.5775,16.6555,16.4648,16.4821,284500.0
2014-08-26 10:00:00,19.0,19.08,18.94,19.06,217800.0,16.4734,16.5428,16.4214,16.5255,217800.0
2014-08-26 10:30:00,19.06,19.12,19.04,19.08,182500.0,16.5255,16.5775,16.5081,16.5428,182500.0
2014-08-26 11:00:00,19.09,19.11,19.04,19.05,136100.0,16.5515,16.5688,16.5081,16.5168,136100.0
2014-08-26 11:30:00,19.05,19.13,19.03,19.11,252200.0,16.5168,16.5862,16.4995,16.5688,252200.0
2014-08-26 12:00:00,19.12,19.16,19.11,19.13,84000.0,16.5775,16.6122,16.5688,16.5862,84000.0
2014-08-26 12:30:00,19.13,19.14,19.1,19.13,96400.0,16.5862,16.5948,16.5601,16.5862,96400.0
2014-08-26 13:00:00,19.13,19.14,19.11,19.14,120600.0,16.5862,16.5948,16.5688,16.5948,120600.0
2014-08-26 13:30:00,19.14,19.14,19.09,19.11,125000.0,16.5948,16.5948,16.5515,16.5688,125000.0
2014-08-26 14:00:00,19.11,19.12,19.08,19.11,83100.0,16.5688,16.5775,16.5428,16.5688,83100.0
2014-08-26 14:30:00,19.11,19.14,19.09,19.14,108500.0,16.5688,16.5948,16.5515,16.5948,108500.0
2014-08-26 15:00:00,19.14,19.14,19.09,19.09,139400.0,16.5948,16.5948,16.5515,16.5515,139400.0
2014-08-26 15:30:00,19.1,19.11,19.08,19.1,416200.0,16.5601,16.5688,16.5428,16.5601,416200.0
2014-08-27 09:30:00,19.13,19.19,19.1,19.18,277300.0,16.5862,16.6382,16.5601,16.6295,277300.0
2014-08-27 10:00:00,19.19,19.2,19.15,19.17,145600.0,16.6382,16.6469,16.6035,16.6208,145600.0
2014-08-27 10:30:00,19.17,19.18,19.08,19.1,152300.0,16.6208,16.6295,16.5428,16.5601,152300.0
2014-08-27 11:00:00,19.1,19.17,19.1,19.12,391600.0,16.5601,16.6208,16.5601,16.5775,391600.0
2014-08-27 11:30:00,19.12,19.15,19.1,19.14,119400.0,16.5775,16.6035,16.5601,16.5948,119400.0
2014-08-27 12:00:00,19.13,19.16,19.11,19.16,126300.0,16.5862,16.6122,16.5688,16.6122,126300.0
2014-08-27 12:30:00,19.16,19.16,19.15,19.15,37000.0,16.6122,16.6122,16.6035,16.6035,37000.0
2014-08-27 13:00:00,19.16,19.18,19.14,19.14,80900.0,16.6122,16.6295,16.5948,16.5948,80900.0
2014-08-27 13:30:00,19.14,19.17,19.14,19.15,76300.0,16.5948,16.6208,16.5948,16.6035,76300.0
2014-08-27 14:00:00,19.16,19.18,19.15,19.18,63100.0,16.6122,16.6295,16.6035,16.6295,63100.0
2014-08-27 14:30:00,19.17,19.18,19.12,19.12,97100.0,16.6208,16.6295,16.5775,16.5775,97100.0
2014-08-27 15:00:00,19.12,19.14,19.09,19.14,127500.0,16.5775,16.5948,16.5515,16.5948,127500.0
2014-08-27 15:30:00,19.14,19.17,19.14,19.17,223700.0,16.5948,16.6208,16.5948,16.6208,223700.0
2014-08-28 09:30:00,19.04,19.09,18.92,19.06,420700.0,16.5081,16.5515,16.4041,16.5255,420700.0
2014-08-28 10:00:00,19.06,19.2,18.94,19.01,308900.0,16.5255,16.6469,16.4214,16.4821,308900.0
2014-08-28 10:30:00,19.01,19.08,18.97,19.08,189700.0,16.4821,16.5428,16.4474,16.5428,189700.0
2014-08-28 11:00:00,19.08,19.11,19.07,19.1,116100.0,16.5428,16.5688,16.5341,16.5601,116100.0
2014-08-28 11:30:00,19.1,19.13,19.09,19.11,73500.0,16.5601,16.5862,16.5515,16.5688,73500.0
2014-08-28 12:00:00,19.12,19.16,19.11,19.14,56800.0,16.5775,16.6122,16.5688,16.5948,56800.0
2014-08-28 12:30:00,19.14,19.14,19.1,19.12,62000.0,16.5948,16.5948,16.5601,16.5775,62000.0
2014-08-28 13:00:00,19.12,19.13,19.08,19.09,60000.0,16.5775,16.5862,16.5428,16.5515,60000.0
2014-08-28 13:30:00,19.09,19.11,19.08,19.11,82300.0,16.5515,16.5688,16.5428,16.5688,82300.0
2014-08-28 14:00:00,19.11,19.16,19.09,19.16,84400.0,16.5688,16.6122,16.5515,16.6122,84400.0
2014-08-28 14:30:00,19.15,19.17,19.11,19.11,116000.0,16.6035,16.6208,16.5688,16.5688,116000.0
2014-08-28 15:00:00,19.12,19.12,19.09,19.1,91700.0,16.5775,16.5775,16.5515,16.5601,91700.0
2014-08-28 15:30:00,19.1,19.11,19.07,19.08,372800.0,16.5601,16.5688,16.5341,16.5428,372800.0
2014-08-29 09:30:00,19.06,19.16,19.01,19.08,234800.0,16.5255,16.6122,16.4821,16.5428,234800.0
2014-08-29 10:00:00,19.09,19.17,19.06,19.16,202700.0,16.5515,16.6208,16.5255,16.6122,202700.0
2014-08-29 10:30:00,19.16,19.25,19.14,19.25,150600.0,16.6122,16.6902,16.5948,16.6902,150600.0
2014-08-29 11:00:00,19.25,19.29,19.24,19.26,171500.0,16.6902,16.7249,16.6815,16.6989,171500.0
2014-08-29 11:30:00,19.26,19.3,19.25,19.27,107400.0,16.6989,16.7336,16.6902,16.7075,107400.0
2014-08-29 12:00:00,19.28,19.3,19.23,19.24,104100.0,16.7162,16.7336,16.6729,16.6815,104100.0
2014-08-29 12:30:00,19.24,19.26,19.23,19.24,83600.0,16.6815,16.6989,16.6729,16.6815,83600.0
2014-08-29 13:00:00,19.23,19.26,19.23,19.24,54000.0,16.6729,16.6989,16.6729,16.6815,54000.0
2014-08-29 13:30:00,19.24,19.24,19.19,19.21,106000.0,16.6815,16.6815,16.6382,16.6555,106000.0
2014-08-29 14:00:00,19.2,19.22,19.19,19.22,116500.0,16.6469,16.6642,16.6382,16.6642,116500.0
2014-08-29 14:30:00,19.22,19.22,19.19,19.21,92900.0,16.6642,16.6642,16.6382,16.6555,92900.0
2014-08-29 15:00:00,19.2,19.22,19.18,19.21,147400.0,16.6469,16.6642,16.6295,16.6555,147400.0
2014-08-29 15:30:00,19.21,19.22,19.19,19.21,646000.0,16.6555,16.6642,16.6382,16.6555,646000.0
2014-09-02 09:30:00,19.21,19.21,19.04,19.12,483200.0,16.6555,16.6555,16.5081,16.5775,483200.0
2014-09-02 10:00:00,19.12,19.17,19.11,19.15,240900.0,16.5775,16.6208,16.5688,16.6035,240900.0
2014-09-02 10:30:00,19.16,19.16,19.04,19.06,310200.0,16.6122,16.6122,16.5081,16.5255,310200.0
2014-09-02 11:00:00,19.06,19.06,18.98,19.02,279800.0,16.5255,16.5255,16.4561,16.4908,279800.0
2014-09-02 11:30:00,19.01,19.05,18.97,18.99,317700.0,16.4821,16.5168,16.4474,16.4648,317700.0
2014-09-02 12:00:00,18.99,19.01,18.98,18.98,135400.0,16.4648,16.4821,16.4561,16.4561,135400.0
2014-09-02 12:30:00,18.98,18.99,18.91,18.93,179900.0,16.4561,16.4648,16.3954,16.4128,179900.0
2014-09-02 13:00:00,18.92,18.96,18.91,18.91,157000.0,16.4041,16.4388,16.3954,16.3954,157000.0
2014-09-02 13:30:00,18.91,18.96,18.91,18.95,134400.0,16.3954,16.4388,16.3954,16.4301,134400.0
2014-09-02 14:00:00,18.96,19.02,18.94,19.01,251000.0,16.4388,16.4908,16.4214,16.4821,251000.0
2014-09-02 14:30:00,19.01,19.02,19.0,19.01,130000.0,16.4821,16.4908,16.4734,16.4821,130000.0
2014-09-02 15:00:00,19.02,19.02,18.96,18.97,341400.0,16.4908,16.4908,16.4388,16.4474,341400.0
2014-09-02 15:30:00,18.97,18.98,18.89,18.91,1496200.0,16.4474,16.4561,16.3781,16.3954,1496200.0
2014-09-03 09:30:00,18.88,19.0,18.67,18.73,431200.0,16.3694,16.4734,16.1873,16.2394,431200.0
2014-09-03 10:00:00,18.73,18.74,18.48,18.53,945000.0,16.2394,16.248,16.0226,16.0659,945000.0
2014-09-03 10:30:00,18.53,18.61,18.46,18.48,543600.0,16.0659,16.1353,16.0053,16.0226,543600.0
2014-09-03 11:00:00,18.48,18.49,18.41,18.44,251000.0,16.0226,16.0313,15.9619,15.9879,251000.0
2014-09-03 11:30:00,18.43,18.46,18.36,18.37,335800.0,15.9792,16.0053,15.9186,15.9272,335800.0
2014-09-03 12:00:00,18.36,18.39,18.25,18.3,424700.0,15.9186,15.9446,15.8232,15.8665,424700.0
2014-09-03 12:30:00,18.31,18.36,18.3,18.33,278900.0,15.8752,15.9186,15.8665,15.8925,278900.0
2014-09-03 13:00:00,18.33,18.36,18.32,18.32,221400.0,15.8925,15.9186,15.8839,15.8839,221400.0
2014-09-03 13:30:00,18.33,18.37,18.32,18.36,419900.0,15.8925,15.9272,15.8839,15.9186,419900.0
2014-09-03 14:00:00,18.36,18.36,18.29,18.3,347100.0,15.9186,15.9186,15.8579,15.8665,347100.0
2014-09-03 14:30:00,18.3,18.34,18.25,18.31,478200.0,15.8665,15.9012,15.8232,15.8752,478200.0
2014-09-03 15:00:00,18.31,18.31,18.22,18.27,386600.0,15.8752,15.8752,15.7972,15.8405,386600.0
2014-09-03 15:30:00,18.27,18.27,18.17,18.18,1949300.0,15.8405,15.8405,15.7538,15.7625,1949300.0
2014-09-04 09:30:00,18.29,18.4,18.26,18.3,567200.0,15.8579,15.9532,15.8318,15.8665,567200.0
2014-09-04 10:00:00,18.31,18.45,18.3,18.42,506100.0,15.8752,15.9966,15.8665,15.9706,506100.0
2014-09-04 10:30:00,18.42,18.5,18.41,18.5,236000.0,15.9706,16.0399,15.9619,16.0399,236000.0
2014-09-04 11:00:00,18.5,18.57,18.47,18.49,299900.0,16.0399,16.1006,16.0139,16.0313,299900.0
2014-09-04 11:30:00,18.48,18.55,18.47,18.54,351000.0,16.0226,16.0833,16.0139,16.0746,351000.0
2014-09-04 12:00:00,18.54,18.57,18.52,18.52,166000.0,16.0746,16.1006,16.0573,16.0573,166000.0
2014-09-04 12:30:00,18.52,18.54,18.5,18.53,145100.0,16.0573,16.0746,16.0399,16.0659,145100.0
2014-09-04 13:00:00,18.53,18.57,18.53,18.57,159900.0,16.0659,16.1006,16.0659,16.1006,159900.0
2014-09-04 13:30:00,18.56,18.59,18.55,18.57,167500.0,16.092,16.118,16.0833,16.1006,167500.0
2014-09-04 14:00:00,18.56,18.6,18.52,18.52,178800.0,16.092,16.1266,16.0573,16.0573,178800.0
2014-09-04 14:30:00,18.53,18.55,18.5,18.52,183500.0,16.0659,16.0833,16.0399,16.0573,183500.0
2014-09-04 15:00:00,18.52,18.52,18.44,18.48,233900.0,16.0573,16.0573,15.9879,16.0226,233900.0
2014-09-04 15:30:00,18.48,18.56,18.46,18.55,734300.0,16.0226,16.092,16.0053,16.0833,734300.0
2014-09-05 09:30:00,18.53,18.68,18.48,18.65,235400.0,16.0659,16.196,16.0226,16.17,235400.0
2014-09-05 10:00:00,18.65,18.68,18.53,18.54,230000.0,16.17,16.196,16.0659,16.0746,230000.0
2014-09-05 10:30:00,18.53,18.59,18.48,18.57,159800.0,16.0659,16.118,16.0226,16.1006,159800.0
2014-09-05 11:00:00,18.56,18.6,18.54,18.59,434000.0,16.092,16.1266,16.0746,16.118,434000.0
2014-09-05 11:30:00,18.59,18.61,18.57,18.6,102400.0,16.118,16.1353,16.1006,16.1266,102400.0
2014-09-05 12:00:00,18.59,18.6,18.56,18.57,64200.0,16.118,16.1266,16.092,16.1006,64200.0
2014-09-05 12:30:00,18.57,18.61,18.57,18.59,68300.0,16.1006,16.1353,16.1006,16.118,68300.0
2014-09-05 13:00:00,18.59,18.6,18.54,18.54,70700.0,16.118,16.1266,16.0746,16.0746,70700.0
2014-09-05 13:30:00,18.54,18.56,18.53,18.54,94800.0,16.0746,16.092,16.0659,16.0746,94800.0
2014-09-05 14:00:00,18.54,18.57,18.51,18.51,84100.0,16.0746,16.1006,16.0486,16.0486,84100.0
2014-09-05 14:30:00,18.51,18.52,18.46,18.46,86900.0,16.0486,16.0573,16.0053,16.0053,86900.0
2014-09-05 15:00:00,18.46,18.49,18.46,18.48,161200.0,16.0053,16.0313,16.0053,16.0226,161200.0
2014-09-05 15:30:00,18.47,18.54,18.46,18.53,461800.0,16.0139,16.0746,16.0053,16.0659,461800.0
2014-09-08 09:30:00,18.49,18.74,18.47,18.72,197700.0,16.0313,16.248,16.0139,16.2307,197700.0
2014-09-08 10:00:00,18.73,18.75,18.58,18.63,168100.0,16.2394,16.2567,16.1093,16.1526,168100.0
2014-09-08 10:30:00,18.62,18.69,18.61,18.69,158600.0,16.144,16.2047,16.1353,16.2047,158600.0
2014-09-08 11:00:00,18.69,18.71,18.66,18.68,123100.0,16.2047,16.222,16.1787,16.196,123100.0
2014-09-08 11:30:00,18.68,18.69,18.64,18.64,107600.0,16.196,16.2047,16.1613,16.1613,107600.0
2014-09-08 12:00:00,18.64,18.7,18.63,18.7,190200.0,16.1613,16.2133,16.1526,16.2133,190200.0
2014-09-08 12:30:00,18.69,18.72,18.69,18.71,88800.0,16.2047,16.2307,16.2047,16.222,88800.0
2014-09-08 13:00:00,18.7,18.71,18.59,18.6,187600.0,16.2133,16.222,16.118,16.1266,187600.0
2014-09-08 13:30:00,18.6,18.61,18.52,18.55,137900.0,16.1266,16.1353,16.0573,16.0833,137900.0
2014-09-08 14:00:00,18.55,18.55,18.52,18.53,107900.0,16.0833,16.0833,16.0573,16.0659,107900.0
2014-09-08 14:30:00,18.54,18.55,18.51,18.51,102100.0,16.0746,16.0833,16.0486,16.0486,102100.0
2014-09-08 15:00:00,18.51,18.56,18.48,18.55,152800.0,16.0486,16.092,16.0226,16.0833,152800.0
2014-09-08 15:30:00,18.56,18.6,18.55,18.6,606300.0,16.092,16.1266,16.0833,16.1266,606300.0
2014-09-09 09:30:00,18.66,18.81,18.66,18.7,347700.0,16.1787,16.3087,16.1787,16.2133,347700.0
2014-09-09 10:00:00,18.71,18.72,18.6,18.63,191200.0,16.222,16.2307,16.1266,16.1526,191200.0
2014-09-09 10:30:00,18.63,18.64,18.54,18.62,229700.0,16.1526,16.1613,16.0746,16.144,229700.0
2014-09-09 11:00:00,18.62,18.71,18.61,18.67,168600.0,16.144,16.222,16.1353,16.1873,168600.0
2014-09-09 11:30:00,18.67,18.71,18.66,18.7,179400.0,16.1873,16.222,16.1787,16.2133,179400.0
2014-09-09 12:00:00,18.69,18.71,18.64,18.71,170900.0,16.2047,16.222,16.1613,16.222,170900.0
2014-09-09 12:30:00,18.7,18.78,18.68,18.73,289000.0,16.2133,16.2827,16.196,16.2394,289000.0
2014-09-09 13:00:00,18.73,18.77,18.72,18.77,166500.0,16.2394,16.274,16.2307,16.274,166500.0
2014-09-09 13:30:00,18.77,18.82,18.76,18.79,180300.0,16.274,16.3174,16.2654,16.2914,180300.0
2014-09-09 14:00:00,18.79,18.8,18.7,18.75,208100.0,16.2914,16.3,16.2133,16.2567,208100.0
2014-09-09 14:30:00,18.75,18.79,18.73,18.79,193200.0,16.2567,16.2914,16.2394,16.2914,193200.0
2014-09-09 15:00:00,18.79,18.8,18.73,18.73,512700.0,16.2914,16.3,16.2394,16.2394,512700.0
2014-09-09 15:30:00,18.73,18.74,18.68,18.69,1050400.0,16.2394,16.248,16.196,16.2047,1050400.0
2014-09-10 09:30:00,18.77,18.91,18.69,18.83,467600.0,16.274,16.3954,16.2047,16.3261,467600.0
2014-09-10 10:00:00,18.82,18.85,18.76,18.81,460500.0,16.3174,16.3434,16.2654,16.3087,460500.0
2014-09-10 10:30:00,18.81,18.81,18.76,18.79,331500.0,16.3087,16.3087,16.2654,16.2914,331500.0
2014-09-10 11:00:00,18.78,18.85,18.74,18.82,205000.0,16.2827,16.3434,16.248,16.3174,205000.0
2014-09-10 11:30:00,18.83,18.9,18.82,18.9,234000.0,16.3261,16.3867,16.3174,16.3867,234000.0
2014-09-10 12:00:00,18.9,19.0,18.86,18.94,256800.0,16.3867,16.4734,16.3521,16.4214,256800.0
2014-09-10 12:30:00,18.95,18.97,18.93,18.95,189900.0,16.4301,16.4474,16.4128,16.4301,189900.0
2014-09-10 13:00:00,18.95,19.08,18.95,19.01,338300.0,16.4301,16.5428,16.4301,16.4821,338300.0
2014-09-10 13:30:00,19.01,19.05,18.99,19.03,331400.0,16.4821,16.5168,16.4648,16.4995,331400.0
2014-09-10 14:00:00,19.02,19.05,18.96,18.98,200300.0,16.4908,16.5168,16.4388,16.4561,200300.0
2014-09-10 14:30:00,18.98,19.01,18.97,19.0,552600.0,16.4561,16.4821,16.4474,16.4734,552600.0
2014-09-10 15:00:00,19.0,19.06,19.0,19.05,403100.0,16.4734,16.5255,16.4734,16.5168,403100.0
2014-09-10 15:30:00,19.05,19.09,19.04,19.07,840900.0,16.5168,16.5515,16.5081,16.5341,840900.0
2014-09-11 09:30:00,18.93,19.16,18.93,19.11,471400.0,16.4128,16.6122,16.4128,16.5688,471400.0
2014-09-11 10:00:00,19.12,19.13,18.96,18.98,722600.0,16.5775,16.5862,16.4388,16.4561,722600.0
2014-09-11 10:30:00,18.97,19.11,18.95,19.11,359100.0,16.4474,16.5688,16.4301,16.5688,359100.0
2014-09-11 11:00:00,19.11,19.18,19.07,19.11,242300.0,16.5688,16.6295,16.5341,16.5688,242300.0
2014-09-11 11:30:00,19.11,19.15,19.07,19.09,128100.0,16.5688,16.6035,16.5341,16.5515,128100.0
2014-09-11 12:00:00,19.09,19.15,19.07,19.14,143000.0,16.5515,16.6035,16.5341,16.5948,143000.0
2014-09-11 12:30:00,19.14,19.15,19.1,19.14,103800.0,16.5948,16.6035,16.5601,16.5948,103800.0
2014-09-11 13:00:00,19.14,19.15,19.07,19.1,165900.0,16.5948,16.6035,16.5341,16.5601,165900.0
2014-09-11 13:30:00,19.1,19.11,19.05,19.06,152400.0,16.5601,16.5688,16.5168,16.5255,152400.0
2014-09-11 14:00:00,19.06,19.14,19.05,19.14,283700.0,16.5255,16.5948,16.5168,16.5948,283700.0
2014-09-11 14:30:00,19.14,19.17,19.06,19.08,185900.0,16.5948,16.6208,16.5255,16.5428,185900.0
2014-09-11 15:00:00,19.08,19.09,19.04,19.04,196200.0,16.5428,16.5515,16.5081,16.5081,196200.0
2014-09-11 15:30:00,19.05,19.08,19.05,19.07,626200.0,16.5168,16.5428,16.5168,16.5341,626200.0
2014-09-12 09:30:00,19.04,19.08,18.85,18.92,512500.0,16.5081,16.5428,16.3434,16.4041,512500.0
2014-09-12 10:00:00,18.92,18.97,18.9,18.92,364100.0,16.4041,16.4474,16.3867,16.4041,364100.0
2014-09-12 10:30:00,18.92,18.96,18.89,18.89,462800.0,16.4041,16.4388,16.3781,16.3781,462800.0
2014-09-12 11:00:00,18.89,18.9,18.75,18.75,224400.0,16.3781,16.3867,16.2567,16.2567,224400.0
2014-09-12 11:30:00,18.75,18.77,18.69,18.69,226500.0,16.2567,16.274,16.2047,16.2047,226500.0
2014-09-12 12:00:00,18.69,18.72,18.64,18.64,221600.0,16.2047,16.2307,16.1613,16.1613,221600.0
2014-09-12 12:30:00,18.64,18.66,18.57,18.59,188500.0,16.1613,16.1787,16.1006,16.118,188500.0
2014-09-12 13:00:00,18.58,18.65,18.55,18.65,310900.0,16.1093,16.17,16.0833,16.17,310900.0
2014-09-12 13:30:00,18.65,18.68,18.6,18.64,301200.0,16.17,16.196,16.1266,16.1613,301200.0
2014-09-12 14:00:00,18.64,18.66,18.61,18.61,198100.0,16.1613,16.1787,16.1353,16.1353,198100.0
2014-09-12 14:30:00,18.61,18.67,18.61,18.66,207500.0,16.1353,16.1873,16.1353,16.1787,207500.0
2014-09-12 15:00:00,18.66,18.76,18.64,18.73,382200.0,16.1787,16.2654,16.1613,16.2394,382200.0
2014-09-12 15:30:00,18.74,18.79,18.73,18.78,999400.0,16.248,16.2914,16.2394,16.2827,999400.0
2014-09-15 09:30:00,18.75,18.88,18.72,18.79,637200.0,16.2567,16.3694,16.2307,16.2914,637200.0
2014-09-15 10:00:00,18.79,19.0,18.77,18.99,414800.0,16.2914,16.4734,16.274,16.4648,414800.0
2014-09-15 10:30:00,18.99,19.08,18.98,19.02,542900.0,16.4648,16.5428,16.4561,16.4908,542900.0
2014-09-15 11:00:00,19.01,19.02,18.91,18.94,313600.0,16.4821,16.4908,16.3954,16.4214,313600.0
2014-09-15 11:30:00,18.93,18.95,18.9,18.94,338800.0,16.4128,16.4301,16.3867,16.4214,338800.0
2014-09-15 12:00:00,18.93,18.96,18.89,18.94,268200.0,16.4128,16.4388,16.3781,16.4214,268200.0
2014-09-15 12:30:00,18.93,18.95,18.91,18.93,222000.0,16.4128,16.4301,16.3954,16.4128,222000.0
2014-09-15 13:00:00,18.92,19.02,18.92,19.0,359600.0,16.4041,16.4908,16.4041,16.4734,359600.0
2014-09-15 13:30:00,19.0,19.01,18.94,18.95,143900.0,16.4734,16.4821,16.4214,16.4301,143900.0
2014-09-15 14:00:00,18.95,19.02,18.92,19.02,202700.0,16.4301,16.4908,16.4041,16.4908,202700.0
2014-09-15 14:30:00,19.02,19.04,18.95,18.98,198100.0,16.4908,16.5081,16.4301,16.4561,198100.0
2014-09-15 15:00:00,18.98,18.99,18.93,18.95,327400.0,16.4561,16.4648,16.4128,16.4301,327400.0
2014-09-15 15:30:00,18.95,18.99,18.94,18.95,576000.0,16.4301,16.4648,16.4214,16.4301,576000.0
2014-09-16 09:30:00,18.85,18.95,18.85,18.88,319300.0,16.3434,16.4301,16.3434,16.3694,319300.0
2014-09-16 10:00:00,18.88,18.94,18.83,18.89,307300.0,16.3694,16.4214,16.3261,16.3781,307300.0
2014-09-16 10:30:00,18.89,18.96,18.89,18.91,234500.0,16.3781,16.4388,16.3781,16.3954,234500.0
2014-09-16 11:00:00,18.92,18.92,18.86,18.9,158500.0,16.4041,16.4041,16.3521,16.3867,158500.0
2014-09-16 11:30:00,18.91,19.04,18.91,19.0,192600.0,16.3954,16.5081,16.3954,16.4734,192600.0
2014-09-16 12:00:00,19.0,19.03,18.99,19.02,110800.0,16.4734,16.4995,16.4648,16.4908,110800.0
2014-09-16 12:30:00,19.0,19.04,18.99,19.03,120100.0,16.4734,16.5081,16.4648,16.4995,120100.0
2014-09-16 13:00:00,19.03,19.06,19.0,19.06,98800.0,16.4995,16.5255,16.4734,16.5255,98800.0
2014-09-16 13:30:00,19.06,19.1,19.04,19.06,128600.0,16.5255,16.5601,16.5081,16.5255,128600.0
2014-09-16 14:00:00,19.05,19.08,19.03,19.05,159700.0,16.5168,16.5428,16.4995,16.5168,159700.0
2014-09-16 14:30:00,19.04,19.06,18.98,18.99,175800.0,16.5081,16.5255,16.4561,16.4648,175800.0
2014-09-16 15:00:00,18.99,19.0,18.94,18.95,165700.0,16.4648,16.4734,16.4214,16.4301,165700.0
2014-09-16 15:30:00,18.95,18.98,18.92,18.93,681200.0,16.4301,16.4561,16.4041,16.4128,681200.0
2014-09-17 09:30:00,19.18,19.51,19.16,19.46,1013300.0,16.6295,16.9156,16.6122,16.8723,1013300.0
2014-09-17 10:00:00,19.47,19.69,19.47,19.6,806100.0,16.8809,17.0717,16.8809,16.9937,806100.0
2014-09-17 10:30:00,19.61,19.64,19.38,19.39,789000.0,17.0023,17.0283,16.8029,16.8116,789000.0
2014-09-17 11:00:00,19.38,19.5,19.38,19.45,373700.0,16.8029,16.907,16.8029,16.8636,373700.0
2014-09-17 11:30:00,19.45,19.45,19.32,19.33,276900.0,16.8636,16.8636,16.7509,16.7596,276900.0
2014-09-17 12:00:00,19.34,19.36,19.21,19.26,289800.0,16.7682,16.7856,16.6555,16.6989,289800.0
2014-09-17 12:30:00,19.26,19.31,19.22,19.22,156300.0,16.6989,16.7422,16.6642,16.6642,156300.0
2014-09-17 13:00:00,19.22,19.23,19.14,19.14,124400.0,16.6642,16.6729,16.5948,16.5948,124400.0
2014-09-17 13:30:00,19.14,19.43,19.12,19.4,682400.0,16.5948,16.8463,16.5775,16.8203,682400.0
2014-09-17 14:00:00,19.4,19.55,19.27,19.55,438200.0,16.8203,16.9503,16.7075,16.9503,438200.0
2014-09-17 14:30:00,19.54,19.55,19.44,19.46,420500.0,16.9416,16.9503,16.8549,16.8723,420500.0
2014-09-17 15:00:00,19.45,19.54,19.4,19.47,388300.0,16.8636,16.9416,16.8203,16.8809,388300.0
2014-09-17 15:30:00,19.46,19.47,19.37,19.41,725500.0,16.8723,16.8809,16.7942,16.8289,725500.0
2014-09-18 09:30:00,19.36,19.44,19.12,19.24,419900.0,16.8296,16.8991,16.6209,16.7252,419900.0
2014-09-18 10:00:00,19.23,19.3,19.16,19.16,335700.0,16.7166,16.7774,16.6557,16.6557,335700.0
2014-09-18 10:30:00,19.15,19.28,19.14,19.25,190900.0,16.647,16.76,16.6383,16.7339,190900.0
2014-09-18 11:00:00,19.26,19.28,19.2,19.2,146000.0,16.7426,16.76,16.6905,16.6905,146000.0
2014-09-18 11:30:00,19.2,19.23,19.11,19.14,152900.0,16.6905,16.7166,16.6122,16.6383,152900.0
2014-09-18 12:00:00,19.15,19.23,19.14,19.2,186400.0,16.647,16.7166,16.6383,16.6905,186400.0
2014-09-18 12:30:00,19.2,19.22,19.16,19.16,67600.0,16.6905,16.7079,16.6557,16.6557,67600.0
2014-09-18 13:00:00,19.16,19.16,19.09,19.1,142100.0,16.6557,16.6557,16.5949,16.6035,142100.0
2014-09-18 13:30:00,19.1,19.17,19.09,19.14,130900.0,16.6035,16.6644,16.5949,16.6383,130900.0
2014-09-18 14:00:00,19.13,19.14,19.12,19.13,99300.0,16.6296,16.6383,16.6209,16.6296,99300.0
2014-09-18 14:30:00,19.13,19.13,19.11,19.12,118000.0,16.6296,16.6296,16.6122,16.6209,118000.0
2014-09-18 15:00:00,19.12,19.13,19.08,19.09,216300.0,16.6209,16.6296,16.5862,16.5949,216300.0
2014-09-18 15:30:00,19.09,19.13,19.06,19.08,779600.0,16.5949,16.6296,16.5688,16.5862,779600.0
2014-09-19 09:30:00,19.16,19.22,19.06,19.12,554500.0,16.6557,16.7079,16.5688,16.6209,554500.0
2014-09-19 10:00:00,19.11,19.15,18.89,18.94,339900.0,16.6122,16.647,16.421,16.4645,339900.0
2014-09-19 10:30:00,18.93,18.94,18.78,18.78,337600.0,16.4558,16.4645,16.3254,16.3254,337600.0
2014-09-19 11:00:00,18.78,18.88,18.77,18.8,275000.0,16.3254,16.4123,16.3167,16.3428,275000.0
2014-09-19 11:30:00,18.8,18.81,18.76,18.78,336300.0,16.3428,16.3515,16.308,16.3254,336300.0
2014-09-19 12:00:00,18.78,18.79,18.72,18.78,239900.0,16.3254,16.3341,16.2732,16.3254,239900.0
2014-09-19 12:30:00,18.77,18.79,18.73,18.74,157800.0,16.3167,16.3341,16.2819,16.2906,157800.0
2014-09-19 13:00:00,18.73,18.76,18.67,18.76,223900.0,16.2819,16.308,16.2297,16.308,223900.0
2014-09-19 13:30:00,18.76,18.82,18.75,18.81,174900.0,16.308,16.3601,16.2993,16.3515,174900.0
2014-09-19 14:00:00,18.81,18.88,18.81,18.88,117200.0,16.3515,16.4123,16.3515,16.4123,117200.0
2014-09-19 14:30:00,18.88,18.9,18.87,18.87,290300.0,16.4123,16.4297,16.4036,16.4036,290300.0
2014-09-19 15:00:00,18.88,18.89,18.82,18.82,347400.0,16.4123,16.421,16.3601,16.3601,347400.0
2014-09-19 15:30:00,18.83,18.87,18.81,18.82,1458000.0,16.3688,16.4036,16.3515,16.3601,1458000.0
2014-09-22 09:30:00,18.75,18.79,18.53,18.66,578500.0,16.2993,16.3341,16.108,16.2211,578500.0
2014-09-22 10:00:00,18.65,18.66,18.44,18.48,754700.0,16.2124,16.2211,16.0298,16.0646,754700.0
2014-09-22 10:30:00,18.47,18.51,18.44,18.51,427600.0,16.0559,16.0907,16.0298,16.0907,427600.0
2014-09-22 11:00:00,18.5,18.59,18.48,18.57,443200.0,16.082,16.1602,16.0646,16.1428,443200.0
2014-09-22 11:30:00,18.57,18.58,18.39,18.4,396600.0,16.1428,16.1515,15.9863,15.995,396600.0
2014-09-22 12:00:00,18.41,18.46,18.38,18.43,253300.0,16.0037,16.0472,15.9777,16.0211,253300.0
2014-09-22 12:30:00,18.43,18.44,18.38,18.38,182300.0,16.0211,16.0298,15.9777,15.9777,182300.0
2014-09-22 13:00:00,18.38,18.41,18.33,18.39,350200.0,15.9777,16.0037,15.9342,15.9863,350200.0
2014-09-22 13:30:00,18.4,18.43,18.33,18.33,274000.0,15.995,16.0211,15.9342,15.9342,274000.0
2014-09-22 14:00:00,18.33,18.34,18.22,18.23,319400.0,15.9342,15.9429,15.8386,15.8473,319400.0
2014-09-22 14:30:00,18.23,18.35,18.22,18.35,429200.0,15.8473,15.9516,15.8386,15.9516,429200.0
2014-09-22 15:00:00,18.35,18.37,18.3,18.31,323100.0,15.9516,15.969,15.9081,15.9168,323100.0
2014-09-22 15:30:00,18.32,18.34,18.31,18.33,877800.0,15.9255,15.9429,15.9168,15.9342,877800.0
2014-09-23 09:30:00,18.21,18.43,18.13,18.37,496600.0,15.8299,16.0211,15.7603,15.969,496600.0
2014-09-23 10:00:00,18.37,18.45,18.35,18.37,220800.0,15.969,16.0385,15.9516,15.969,220800.0
2014-09-23 10:30:00,18.37,18.46,18.32,18.42,417100.0,15.969,16.0472,15.9255,16.0124,417100.0
2014-09-23 11:00:00,18.42,18.52,18.42,18.46,620000.0,16.0124,16.0994,16.0124,16.0472,620000.0
2014-09-23 11:30:00,18.46,18.52,18.44,18.52,212700.0,16.0472,16.0994,16.0298,16.0994,212700.0
2014-09-23 12:00:00,18.52,18.56,18.49,18.53,193500.0,16.0994,16.1341,16.0733,16.108,193500.0
2014-09-23 12:30:00,18.53,18.55,18.51,18.51,120000.0,16.108,16.1254,16.0907,16.0907,120000.0
2014-09-23 13:00:00,18.51,18.52,18.45,18.46,479400.0,16.0907,16.0994,16.0385,16.0472,479400.0
2014-09-23 13:30:00,18.46,18.49,18.42,18.43,466100.0,16.0472,16.0733,16.0124,16.0211,466100.0
2014-09-23 14:00:00,18.44,18.46,18.35,18.39,213800.0,16.0298,16.0472,15.9516,15.9863,213800.0
2014-09-23 14:30:00,18.39,18.45,18.36,18.45,198500.0,15.9863,16.0385,15.9603,16.0385,198500.0
2014-09-23 15:00:00,18.45,18.45,18.39,18.42,241600.0,16.0385,16.0385,15.9863,16.0124,241600.0
2014-09-23 15:30:00,18.42,18.47,18.4,18.42,614900.0,16.0124,16.0559,15.995,16.0124,614900.0
2014-09-24 09:30:00,18.06,18.28,17.95,18.12,1053100.0,15.6995,15.8907,15.6039,15.7516,1053100.0
2014-09-24 10:00:00,18.12,18.46,18.12,18.23,1348900.0,15.7516,16.0472,15.7516,15.8473,1348900.0
2014-09-24 10:30:00,18.23,18.29,18.21,18.25,311900.0,15.8473,15.8994,15.8299,15.8646,311900.0
2014-09-24 11:00:00,18.26,18.38,18.25,18.37,332300.0,15.8733,15.9777,15.8646,15.969,332300.0
2014-09-24 11:30:00,18.37,18.38,18.14,18.16,482400.0,15.969,15.9777,15.769,15.7864,482400.0
2014-09-24 12:00:00,18.16,18.22,18.16,18.18,226800.0,15.7864,15.8386,15.7864,15.8038,226800.0
2014-09-24 12:30:00,18.19,18.21,18.15,18.18,264200.0,15.8125,15.8299,15.7777,15.8038,264200.0
2014-09-24 13:00:00,18.18,18.27,18.18,18.25,199500.0,15.8038,15.882,15.8038,15.8646,199500.0
2014-09-24 13:30:00,18.25,18.3,18.25,18.25,277800.0,15.8646,15.9081,15.8646,15.8646,277800.0
2014-09-24 14:00:00,18.25,18.26,18.19,18.23,180800.0,15.8646,15.8733,15.8125,15.8473,180800.0
2014-09-24 14:30:00,18.22,18.26,18.21,18.25,186000.0,15.8386,15.8733,15.8299,15.8646,186000.0
2014-09-24 15:00:00,18.26,18.32,18.23,18.29,526900.0,15.8733,15.9255,15.8473,15.8994,526900.0
2014-09-24 15:30:00,18.29,18.34,18.26,18.33,881300.0,15.8994,15.9429,15.8733,15.9342,881300.0
2014-09-25 09:30:00,18.22,18.32,18.07,18.09,283800.0,15.8386,15.9255,15.7082,15.7256,283800.0
2014-09-25 10:00:00,18.09,18.1,17.95,18.02,330500.0,15.7256,15.7343,15.6039,15.6647,330500.0
2014-09-25 10:30:00,18.03,18.1,17.98,18.09,400300.0,15.6734,15.7343,15.6299,15.7256,400300.0
2014-09-25 11:00:00,18.08,18.16,18.05,18.16,815000.0,15.7169,15.7864,15.6908,15.7864,815000.0
2014-09-25 11:30:00,18.15,18.21,18.07,18.1,401200.0,15.7777,15.8299,15.7082,15.7343,401200.0
2014-09-25 12:00:00,18.1,18.15,18.05,18.08,260300.0,15.7343,15.7777,15.6908,15.7169,260300.0
2014-09-25 12:30:00,18.07,18.12,18.06,18.11,197400.0,15.7082,15.7516,15.6995,15.7429,197400.0
2014-09-25 13:00:00,18.11,18.17,18.09,18.13,322400.0,15.7429,15.7951,15.7256,15.7603,322400.0
2014-09-25 13:30:00,18.12,18.13,18.0,18.02,177800.0,15.7516,15.7603,15.6473,15.6647,177800.0
2014-09-25 14:00:00,18.01,18.06,18.0,18.05,268700.0,15.656,15.6995,15.6473,15.6908,268700.0
2014-09-25 14:30:00,18.04,18.09,18.04,18.05,280200.0,15.6821,15.7256,15.6821,15.6908,280200.0
2014-09-25 15:00:00,18.05,18.07,18.01,18.04,272100.0,15.6908,15.7082,15.656,15.6821,272100.0
2014-09-25 15:30:00,18.05,18.1,18.02,18.04,1036400.0,15.6908,15.7343,15.6647,15.6821,1036400.0
2014-09-26 09:30:00,18.13,18.16,17.98,18.01,269700.0,15.7603,15.7864,15.6299,15.656,269700.0
2014-09-26 10:00:00,18.0,18.09,17.96,17.99,218900.0,15.6473,15.7256,15.6125,15.6386,218900.0
2014-09-26 10:30:00,17.98,18.0,17.94,17.98,237900.0,15.6299,15.6473,15.5952,15.6299,237900.0
2014-09-26 11:00:00,17.97,18.01,17.88,17.9,388200.0,15.6212,15.656,15.543,15.5604,388200.0
2014-09-26 11:30:00,17.9,17.91,17.87,17.89,269300.0,15.5604,15.5691,15.5343,15.5517,269300.0
2014-09-26 12:00:00,17.89,17.91,17.85,17.89,352200.0,15.5517,15.5691,15.5169,15.5517,352200.0
2014-09-26 12:30:00,17.9,17.91,17.88,17.9,144400.0,15.5604,15.5691,15.543,15.5604,144400.0
2014-09-26 13:00:00,17.9,17.92,17.89,17.89,188600.0,15.5604,15.5778,15.5517,15.5517,188600.0
2014-09-26 13:30:00,17.89,17.95,17.89,17.94,163700.0,15.5517,15.6039,15.5517,15.5952,163700.0
2014-09-26 14:00:00,17.95,18.0,17.94,17.96,329500.0,15.6039,15.6473,15.5952,15.6125,329500.0
2014-09-26 14:30:00,17.96,17.97,17.9,17.91,495400.0,15.6125,15.6212,15.5604,15.5691,495400.0
2014-09-26 15:00:00,17.91,17.94,17.9,17.93,446300.0,15.5691,15.5952,15.5604,15.5865,446300.0
2014-09-26 15:30:00,17.93,17.95,17.87,17.9,929300.0,15.5865,15.6039,15.5343,15.5604,929300.0
2014-09-29 09:30:00,17.76,17.88,17.75,17.78,472100.0,15.4387,15.543,15.43,15.4561,472100.0
2014-09-29 10:00:00,17.77,17.8,17.7,17.71,402500.0,15.4474,15.4735,15.3865,15.3952,402500.0
2014-09-29 10:30:00,17.71,17.75,17.7,17.72,295700.0,15.3952,15.43,15.3865,15.4039,295700.0
2014-09-29 11:00:00,17.73,17.78,17.72,17.74,219100.0,15.4126,15.4561,15.4039,15.4213,219100.0
2014-09-29 11:30:00,17.75,17.84,17.75,17.84,337700.0,15.43,15.5082,15.43,15.5082,337700.0
2014-09-29 12:00:00,17.84,17.84,17.76,17.78,322100.0,15.5082,15.5082,15.4387,15.4561,322100.0
2014-09-29 12:30:00,17.78,17.79,17.75,17.76,135800.0,15.4561,15.4648,15.43,15.4387,135800.0
2014-09-29 13:00:00,17.76,17.79,17.74,17.76,131100.0,15.4387,15.4648,15.4213,15.4387,131100.0
2014-09-29 13:30:00,17.76,17.78,17.71,17.72,210000.0,15.4387,15.4561,15.3952,15.4039,210000.0
2014-09-29 14:00:00,17.71,17.74,17.68,17.71,330700.0,15.3952,15.4213,15.3691,15.3952,330700.0
2014-09-29 14:30:00,17.7,17.74,17.68,17.74,153200.0,15.3865,15.4213,15.3691,15.4213,153200.0
2014-09-29 15:00:00,17.74,17.79,17.71,17.78,290300.0,15.4213,15.4648,15.3952,15.4561,290300.0
2014-09-29 15:30:00,17.78,17.79,17.71,17.73,797400.0,15.4561,15.4648,15.3952,15.4126,797400.0
2014-09-30 09:30:00,17.74,17.77,17.56,17.67,411200.0,15.4213,15.4474,15.2648,15.3605,411200.0
2014-09-30 10:00:00,17.67,17.67,17.56,17.58,446400.0,15.3605,15.3605,15.2648,15.2822,446400.0
2014-09-30 10:30:00,17.59,17.74,17.58,17.69,361600.0,15.2909,15.4213,15.2822,15.3778,361600.0
2014-09-30 11:00:00,17.69,17.74,17.65,17.69,580400.0,15.3778,15.4213,15.3431,15.3778,580400.0
2014-09-30 11:30:00,17.69,17.72,17.6,17.62,257600.0,15.3778,15.4039,15.2996,15.317,257600.0
2014-09-30 12:00:00,17.63,17.64,17.56,17.57,203400.0,15.3257,15.3344,15.2648,15.2735,203400.0
2014-09-30 12:30:00,17.57,17.6,17.55,17.55,284000.0,15.2735,15.2996,15.2561,15.2561,284000.0
2014-09-30 13:00:00,17.56,17.63,17.55,17.57,251600.0,15.2648,15.3257,15.2561,15.2735,251600.0
2014-09-30 13:30:00,17.56,17.58,17.52,17.55,231400.0,15.2648,15.2822,15.2301,15.2561,231400.0
2014-09-30 14:00:00,17.55,17.58,17.52,17.57,219400.0,15.2561,15.2822,15.2301,15.2735,219400.0
2014-09-30 14:30:00,17.57,17.66,17.57,17.64,337700.0,15.2735,15.3518,15.2735,15.3344,337700.0
2014-09-30 15:00:00,17.64,17.66,17.61,17.63,377300.0,15.3344,15.3518,15.3083,15.3257,377300.0
2014-09-30 15:30:00,17.63,17.68,17.61,17.68,1563000.0,15.3257,15.3691,15.3083,15.3691,1563000.0
2014-10-01 09:30:00,17.66,17.73,17.54,17.7,517900.0,15.3518,15.4126,15.2474,15.3865,517900.0
2014-10-01 10:00:00,17.7,17.7,17.57,17.61,398300.0,15.3865,15.3865,15.2735,15.3083,398300.0
2014-10-01 10:30:00,17.62,17.65,17.54,17.64,321800.0,15.317,15.3431,15.2474,15.3344,321800.0
2014-10-01 11:00:00,17.65,17.75,17.62,17.64,284600.0,15.3431,15.43,15.317,15.3344,284600.0
2014-10-01 11:30:00,17.64,17.73,17.64,17.71,196600.0,15.3344,15.4126,15.3344,15.3952,196600.0
2014-10-01 12:00:00,17.71,17.71,17.65,17.68,176100.0,15.3952,15.3952,15.3431,15.3691,176100.0
2014-10-01 12:30:00,17.67,17.67,17.57,17.59,258300.0,15.3605,15.3605,15.2735,15.2909,258300.0
2014-10-01 13:00:00,17.59,17.6,17.52,17.56,240400.0,15.2909,15.2996,15.2301,15.2648,240400.0
2014-10-01 13:30:00,17.57,17.57,17.5,17.53,233300.0,15.2735,15.2735,15.2127,15.2388,233300.0
2014-10-01 14:00:00,17.52,17.6,17.52,17.58,158800.0,15.2301,15.2996,15.2301,15.2822,158800.0
2014-10-01 14:30:00,17.59,17.61,17.53,17.53,201500.0,15.2909,15.3083,15.2388,15.2388,201500.0
2014-10-01 15:00:00,17.53,17.56,17.5,17.55,284200.0,15.2388,15.2648,15.2127,15.2561,284200.0
2014-10-01 15:30:00,17.55,17.6,17.52,17.58,757900.0,15.2561,15.2996,15.2301,15.2822,757900.0
2014-10-02 09:30:00,17.67,17.84,17.58,17.69,445100.0,15.3605,15.5082,15.2822,15.3778,445100.0
2014-10-02 10:00:00,17.69,17.69,17.55,17.59,231900.0,15.3778,15.3778,15.2561,15.2909,231900.0
2014-10-02 10:30:00,17.58,17.58,17.49,17.49,528100.0,15.2822,15.2822,15.204,15.204,528100.0
2014-10-02 11:00:00,17.49,17.56,17.48,17.52,227600.0,15.204,15.2648,15.1953,15.2301,227600.0
2014-10-02 11:30:00,17.52,17.54,17.48,17.51,497000.0,15.2301,15.2474,15.1953,15.2214,497000.0
2014-10-02 12:00:00,17.51,17.58,17.51,17.55,167400.0,15.2214,15.2822,15.2214,15.2561,167400.0
2014-10-02 12:30:00,17.56,17.64,17.5,17.63,366900.0,15.2648,15.3344,15.2127,15.3257,366900.0
2014-10-02 13:00:00,17.63,17.71,17.6,17.71,203500.0,15.3257,15.3952,15.2996,15.3952,203500.0
2014-10-02 13:30:00,17.7,17.76,17.66,17.7,233000.0,15.3865,15.4387,15.3518,15.3865,233000.0
2014-10-02 14:00:00,17.71,17.82,17.71,17.78,332700.0,15.3952,15.4908,15.3952,15.4561,332700.0
2014-10-02 14:30:00,17.77,17.86,17.74,17.81,393400.0,15.4474,15.5256,15.4213,15.4822,393400.0
2014-10-02 15:00:00,17.81,17.82,17.77,17.79,289200.0,15.4822,15.4908,15.4474,15.4648,289200.0
2014-10-02 15:30:00,17.79,17.81,17.75,17.78,664300.0,15.4648,15.4822,15.43,15.4561,664300.0
2014-10-03 09:30:00,17.87,18.06,17.74,18.03,581800.0,15.5343,15.6995,15.4213,15.6734,581800.0
2014-10-03 10:00:00,18.03,18.07,17.94,17.95,200100.0,15.6734,15.7082,15.5952,15.6039,200100.0
2014-10-03 10:30:00,17.95,18.01,17.91,18.0,280600.0,15.6039,15.656,15.5691,15.6473,280600.0
2014-10-03 11:00:00,18.0,18.06,17.98,18.0,231800.0,15.6473,15.6995,15.6299,15.6473,231800.0
2014-10-03 11:30:00,18.0,18.06,17.97,18.01,279400.0,15.6473,15.6995,15.6212,15.656,279400.0
2014-10-03 12:00:00,18.01,18.08,17.99,18.07,215000.0,15.656,15.7169,15.6386,15.7082,215000.0
2014-10-03 12:30:00,18.07,18.1,17.97,17.97,300900.0,15.7082,15.7343,15.6212,15.6212,300900.0
2014-10-03 13:00:00,17.98,18.01,17.93,18.0,173900.0,15.6299,15.656,15.5865,15.6473,173900.0
2014-10-03 13:30:00,18.0,18.01,17.94,18.0,140300.0,15.6473,15.656,15.5952,15.6473,140300.0
2014-10-03 14:00:00,18.0,18.05,17.97,18.02,190800.0,15.6473,15.6908,15.6212,15.6647,190800.0
2014-10-03 14:30:00,18.01,18.03,18.0,18.01,184800.0,15.656,15.6734,15.6473,15.656,184800.0
2014-10-03 15:00:00,18.0,18.02,17.94,17.96,307300.0,15.6473,15.6647,15.5952,15.6125,307300.0
2014-10-03 15:30:00,17.96,17.98,17.93,17.95,793300.0,15.6125,15.6299,15.5865,15.6039,793300.0
2014-10-06 09:30:00,18.09,18.27,18.07,18.19,401200.0,15.7256,15.882,15.7082,15.8125,401200.0
2014-10-06 10:00:00,18.19,18.27,18.18,18.23,391700.0,15.8125,15.882,15.8038,15.8473,391700.0
2014-10-06 10:30:00,18.23,18.29,18.22,18.24,346600.0,15.8473,15.8994,15.8386,15.856,346600.0
2014-10-06 11:00:00,18.23,18.3,18.23,18.28,367700.0,15.8473,15.9081,15.8473,15.8907,367700.0
2014-10-06 11:30:00,18.28,18.33,18.2,18.26,396200.0,15.8907,15.9342,15.8212,15.8733,396200.0
2014-10-06 12:00:00,18.26,18.32,18.24,18.25,330000.0,15.8733,15.9255,15.856,15.8646,330000.0
2014-10-06 12:30:00,18.24,18.26,18.11,18.17,383900.0,15.856,15.8733,15.7429,15.7951,383900.0
2014-10-06 13:00:00,18.16,18.26,18.15,18.25,239000.0,15.7864,15.8733,15.7777,15.8646,239000.0
2014-10-06 13:30:00,18.25,18.27,18.23,18.27,270900.0,15.8646,15.882,15.8473,15.882,270900.0
2014-10-06 14:00:00,18.27,18.29,18.23,18.26,275700.0,15.882,15.8994,15.8473,15.8733,275700.0
2014-10-06 14:30:00,18.25,18.26,18.2,18.22,203200.0,15.8646,15.8733,15.8212,15.8386,203200.0
2014-10-06 15:00:00,18.22,18.25,18.15,18.23,446200.0,15.8386,15.8646,15.7777,15.8473,446200.0
2014-10-06 15:30:00,18.23,18.23,18.18,18.18,717700.0,15.8473,15.8473,15.8038,15.8038,717700.0
2014-10-07 09:30:00,18.08,18.19,18.04,18.19,459800.0,15.7169,15.8125,15.6821,15.8125,459800.0
2014-10-07 10:00:00,18.19,18.34,18.19,18.32,362800.0,15.8125,15.9429,15.8125,15.9255,362800.0
2014-10-07 10:30:00,18.32,18.38,18.27,18.31,361700.0,15.9255,15.9777,15.882,15.9168,361700.0
2014-10-07 11:00:00,18.31,18.35,18.26,18.32,292400.0,15.9168,15.9516,15.8733,15.9255,292400.0
2014-10-07 11:30:00,18.32,18.43,18.3,18.41,269200.0,15.9255,16.0211,15.9081,16.0037,269200.0
2014-10-07 12:00:00,18.41,18.41,18.37,18.39,195900.0,16.0037,16.0037,15.969,15.9863,195900.0
2014-10-07 12:30:00,18.39,18.4,18.35,18.37,193100.0,15.9863,15.995,15.9516,15.969,193100.0
2014-10-07 13:00:00,18.37,18.37,18.29,18.33,169600.0,15.969,15.969,15.8994,15.9342,169600.0
2014-10-07 13:30:00,18.32,18.33,18.28,18.3,222600.0,15.9255,15.9342,15.8907,15.9081,222600.0
2014-10-07 14:00:00,18.3,18.31,18.21,18.22,253900.0,15.9081,15.9168,15.8299,15.8386,253900.0
2014-10-07 14:30:00,18.22,18.24,18.18,18.2,278500.0,15.8386,15.856,15.8038,15.8212,278500.0
2014-10-07 15:00:00,18.21,18.22,18.12,18.17,336100.0,15.8299,15.8386,15.7516,15.7951,336100.0
2014-10-07 15:30:00,18.17,18.19,18.11,18.11,962600.0,15.7951,15.8125,15.7429,15.7429,962600.0
2014-10-08 09:30:00,18.11,18.4,18.06,18.25,360200.0,15.7429,15.995,15.6995,15.8646,360200.0
2014-10-08 10:00:00,18.25,18.29,18.18,18.25,258000.0,15.8646,15.8994,15.8038,15.8646,258000.0
2014-10-08 10:30:00,18.25,18.27,18.04,18.04,252100.0,15.8646,15.882,15.6821,15.6821,252100.0
2014-10-08 11:00:00,18.04,18.12,17.99,18.1,278000.0,15.6821,15.7516,15.6386,15.7343,278000.0
2014-10-08 11:30:00,18.1,18.15,18.01,18.04,184600.0,15.7343,15.7777,15.656,15.6821,184600.0
2014-10-08 12:00:00,18.05,18.08,18.01,18.02,189400.0,15.6908,15.7169,15.656,15.6647,189400.0
2014-10-08 12:30:00,18.01,18.04,17.98,17.98,112100.0,15.656,15.6821,15.6299,15.6299,112100.0
2014-10-08 13:00:00,17.99,18.03,17.94,17.95,115500.0,15.6386,15.6734,15.5952,15.6039,115500.0
2014-10-08 13:30:00,17.95,18.06,17.95,18.05,175000.0,15.6039,15.6995,15.6039,15.6908,175000.0
2014-10-08 14:00:00,18.06,18.27,18.06,18.23,298900.0,15.6995,15.882,15.6995,15.8473,298900.0
2014-10-08 14:30:00,18.24,18.32,18.24,18.27,312400.0,15.856,15.9255,15.856,15.882,312400.0
2014-10-08 15:00:00,18.28,18.37,18.28,18.35,511300.0,15.8907,15.969,15.8907,15.9516,511300.0
2014-10-08 15:30:00,18.34,18.37,18.31,18.31,1363500.0,15.9429,15.969,15.9168,15.9168,1363500.0
2014-10-09 09:30:00,18.3,18.47,18.24,18.26,407100.0,15.9081,16.0559,15.856,15.8733,407100.0
2014-10-09 10:00:00,18.26,18.29,18.08,18.14,328300.0,15.8733,15.8994,15.7169,15.769,328300.0
2014-10-09 10:30:00,18.13,18.18,18.08,18.16,269800.0,15.7603,15.8038,15.7169,15.7864,269800.0
2014-10-09 11:00:00,18.17,18.26,18.13,18.23,314300.0,15.7951,15.8733,15.7603,15.8473,314300.0
2014-10-09 11:30:00,18.24,18.24,18.08,18.1,232900.0,15.856,15.856,15.7169,15.7343,232900.0
2014-10-09 12:00:00,18.1,18.14,18.01,18.03,382100.0,15.7343,15.769,15.656,15.6734,382100.0
2014-10-09 12:30:00,18.02,18.12,18.01,18.11,215400.0,15.6647,15.7516,15.656,15.7429,215400.0
2014-10-09 13:00:00,18.1,18.13,18.0,18.08,270300.0,15.7343,15.7603,15.6473,15.7169,270300.0
2014-10-09 13:30:00,18.08,18.19,18.07,18.13,295900.0,15.7169,15.8125,15.7082,15.7603,295900.0
2014-10-09 14:00:00,18.12,18.12,17.99,18.0,298400.0,15.7516,15.7516,15.6386,15.6473,298400.0
2014-10-09 14:30:00,18.0,18.06,17.94,17.94,234100.0,15.6473,15.6995,15.5952,15.5952,234100.0
2014-10-09 15:00:00,17.94,17.98,17.89,17.97,350200.0,15.5952,15.6299,15.5517,15.6212,350200.0
2014-10-09 15:30:00,17.97,18.03,17.87,17.91,1442600.0,15.6212,15.6734,15.5343,15.5691,1442600.0
2014-10-10 09:30:00,17.86,17.94,17.36,17.38,2155800.0,15.5256,15.5952,15.091,15.1084,2155800.0
2014-10-10 10:00:00,17.37,17.38,17.01,17.02,1566200.0,15.0997,15.1084,14.7867,14.7954,1566200.0
2014-10-10 10:30:00,17.02,17.27,16.95,17.23,1825700.0,14.7954,15.0127,14.7346,14.978,1825700.0
2014-10-10 11:00:00,17.23,17.38,17.23,17.3,1776800.0,14.978,15.1084,14.978,15.0388,1776800.0
2014-10-10 11:30:00,17.31,17.35,17.25,17.34,868400.0,15.0475,15.0823,14.9953,15.0736,868400.0
2014-10-10 12:00:00,17.35,17.52,17.35,17.44,384200.0,15.0823,15.2301,15.0823,15.1605,384200.0
2014-10-10 12:30:00,17.45,17.52,17.39,17.46,668800.0,15.1692,15.2301,15.1171,15.1779,668800.0
2014-10-10 13:00:00,17.47,17.52,17.35,17.36,542800.0,15.1866,15.2301,15.0823,15.091,542800.0
2014-10-10 13:30:00,17.36,17.49,17.35,17.42,708800.0,15.091,15.204,15.0823,15.1431,708800.0
2014-10-10 14:00:00,17.42,17.45,17.39,17.43,641100.0,15.1431,15.1692,15.1171,15.1518,641100.0
2014-10-10 14:30:00,17.41,17.43,17.34,17.34,783500.0,15.1344,15.1518,15.0736,15.0736,783500.0
2014-10-10 15:00:00,17.34,17.36,17.11,17.13,860800.0,15.0736,15.091,14.8736,14.891,860800.0
2014-10-10 15:30:00,17.14,17.14,17.03,17.04,1622000.0,14.8997,14.8997,14.8041,14.8128,1622000.0
2014-10-13 09:30:00,17.01,17.3,16.72,16.77,1414400.0,14.7867,15.0388,14.5346,14.5781,1414400.0
2014-10-13 10:00:00,16.77,16.83,16.57,16.61,1494500.0,14.5781,14.6302,14.4042,14.439,1494500.0
2014-10-13 10:30:00,16.62,16.8,16.56,16.76,999400.0,14.4477,14.6042,14.3955,14.5694,999400.0
2014-10-13 11:00:00,16.76,16.9,16.75,16.75,633500.0,14.5694,14.6911,14.5607,14.5607,633500.0
2014-10-13 11:30:00,16.76,16.97,16.75,16.88,841500.0,14.5694,14.7519,14.5607,14.6737,841500.0
2014-10-13 12:00:00,16.88,17.07,16.82,17.04,831400.0,14.6737,14.8389,14.6216,14.8128,831400.0
2014-10-13 12:30:00,17.04,17.14,17.03,17.12,704800.0,14.8128,14.8997,14.8041,14.8823,704800.0
2014-10-13 13:00:00,17.13,17.17,17.02,17.14,636500.0,14.891,14.9258,14.7954,14.8997,636500.0
2014-10-13 13:30:00,17.14,17.19,17.1,17.16,531500.0,14.8997,14.9432,14.865,14.9171,531500.0
2014-10-13 14:00:00,17.16,17.18,17.08,17.11,429700.0,14.9171,14.9345,14.8476,14.8736,429700.0
2014-10-13 14:30:00,17.11,17.11,16.91,16.96,451800.0,14.8736,14.8736,14.6998,14.7433,451800.0
2014-10-13 15:00:00,16.95,16.99,16.81,16.81,485900.0,14.7346,14.7693,14.6129,14.6129,485900.0
2014-10-13 15:30:00,16.81,16.81,16.64,16.66,1761600.0,14.6129,14.6129,14.4651,14.4825,1761600.0
2014-10-14 09:30:00,16.79,17.14,16.79,16.84,723600.0,14.5955,14.8997,14.5955,14.6389,723600.0
2014-10-14 10:00:00,16.84,16.98,16.83,16.95,296300.0,14.6389,14.7606,14.6302,14.7346,296300.0
2014-10-14 10:30:00,16.95,17.12,16.93,17.03,373600.0,14.7346,14.8823,14.7172,14.8041,373600.0
2014-10-14 11:00:00,17.04,17.13,17.01,17.09,281700.0,14.8128,14.891,14.7867,14.8563,281700.0
2014-10-14 11:30:00,17.1,17.25,17.09,17.16,274000.0,14.865,14.9953,14.8563,14.9171,274000.0
2014-10-14 12:00:00,17.17,17.32,17.16,17.2,343700.0,14.9258,15.0562,14.9171,14.9519,343700.0
2014-10-14 12:30:00,17.21,17.3,17.13,17.27,308600.0,14.9606,15.0388,14.891,15.0127,308600.0
2014-10-14 13:00:00,17.27,17.32,17.17,17.18,216000.0,15.0127,15.0562,14.9258,14.9345,216000.0
2014-10-14 13:30:00,17.18,17.26,17.15,17.18,221100.0,14.9345,15.004,14.9084,14.9345,221100.0
2014-10-14 14:00:00,17.18,17.21,17.11,17.13,181700.0,14.9345,14.9606,14.8736,14.891,181700.0
2014-10-14 14:30:00,17.13,17.19,17.08,17.11,198100.0,14.891,14.9432,14.8476,14.8736,198100.0
2014-10-14 15:00:00,17.11,17.15,16.96,16.99,355600.0,14.8736,14.9084,14.7433,14.7693,355600.0
2014-10-14 15:30:00,16.99,17.06,16.94,16.98,1105100.0,14.7693,14.8302,14.7259,14.7606,1105100.0
2014-10-15 09:30:00,16.79,17.26,16.73,17.26,561400.0,14.5955,15.004,14.5433,15.004,561400.0
2014-10-15 10:00:00,17.26,17.55,17.25,17.5,982600.0,15.004,15.2561,14.9953,15.2127,982600.0
2014-10-15 10:30:00,17.5,17.5,17.19,17.26,402200.0,15.2127,15.2127,14.9432,15.004,402200.0
2014-10-15 11:00:00,17.27,17.33,17.16,17.27,589300.0,15.0127,15.0649,14.9171,15.0127,589300.0
2014-10-15 11:30:00,17.28,17.37,17.12,17.25,406400.0,15.0214,15.0997,14.8823,14.9953,406400.0
2014-10-15 12:00:00,17.24,17.31,17.11,17.3,459100.0,14.9867,15.0475,14.8736,15.0388,459100.0
2014-10-15 12:30:00,17.3,17.32,17.0,17.04,524500.0,15.0388,15.0562,14.778,14.8128,524500.0
2014-10-15 13:00:00,17.03,17.2,17.01,17.08,715500.0,14.8041,14.9519,14.7867,14.8476,715500.0
2014-10-15 13:30:00,17.07,17.37,17.07,17.3,529100.0,14.8389,15.0997,14.8389,15.0388,529100.0
2014-10-15 14:00:00,17.3,17.37,17.16,17.28,472300.0,15.0388,15.0997,14.9171,15.0214,472300.0
2014-10-15 14:30:00,17.27,17.43,17.23,17.38,500200.0,15.0127,15.1518,14.978,15.1084,500200.0
2014-10-15 15:00:00,17.38,17.57,17.33,17.56,892900.0,15.1084,15.2735,15.0649,15.2648,892900.0
2014-10-15 15:30:00,17.56,17.7,17.52,17.59,1557400.0,15.2648,15.3865,15.2301,15.2909,1557400.0
2014-10-16 09:30:00,17.18,17.85,17.18,17.82,659200.0,14.9345,15.5169,14.9345,15.4908,659200.0
2014-10-16 10:00:00,17.8,17.81,17.48,17.6,1157100.0,15.4735,15.4822,15.1953,15.2996,1157100.0
2014-10-16 10:30:00,17.6,17.72,17.48,17.62,720800.0,15.2996,15.4039,15.1953,15.317,720800.0
2014-10-16 11:00:00,17.61,17.7,17.53,17.63,537900.0,15.3083,15.3865,15.2388,15.3257,537900.0
2014-10-16 11:30:00,17.63,17.66,17.37,17.42,403800.0,15.3257,15.3518,15.0997,15.1431,403800.0
2014-10-16 12:00:00,17.42,17.47,17.32,17.37,295100.0,15.1431,15.1866,15.0562,15.0997,295100.0
2014-10-16 12:30:00,17.37,17.54,17.33,17.51,261600.0,15.0997,15.2474,15.0649,15.2214,261600.0
2014-10-16 13:00:00,17.52,17.64,17.47,17.61,301700.0,15.2301,15.3344,15.1866,15.3083,301700.0
2014-10-16 13:30:00,17.61,17.67,17.45,17.47,589100.0,15.3083,15.3605,15.1692,15.1866,589100.0
2014-10-16 14:00:00,17.47,17.55,17.38,17.44,419200.0,15.1866,15.2561,15.1084,15.1605,419200.0
2014-10-16 14:30:00,17.43,17.53,17.38,17.48,719800.0,15.1518,15.2388,15.1084,15.1953,719800.0
2014-10-16 15:00:00,17.48,17.54,17.41,17.47,408000.0,15.1953,15.2474,15.1344,15.1866,408000.0
2014-10-16 15:30:00,17.47,17.48,17.37,17.39,1053000.0,15.1866,15.1953,15.0997,15.1171,1053000.0
2014-10-17 09:30:00,17.59,17.76,17.54,17.57,773000.0,15.2909,15.4387,15.2474,15.2735,773000.0
2014-10-17 10:00:00,17.56,17.71,17.51,17.71,532400.0,15.2648,15.3952,15.2214,15.3952,532400.0
2014-10-17 10:30:00,17.71,17.71,17.61,17.67,219800.0,15.3952,15.3952,15.3083,15.3605,219800.0
2014-10-17 11:00:00,17.68,17.77,17.65,17.73,215300.0,15.3691,15.4474,15.3431,15.4126,215300.0
2014-10-17 11:30:00,17.73,17.85,17.71,17.8,294100.0,15.4126,15.5169,15.3952,15.4735,294100.0
2014-10-17 12:00:00,17.8,18.37,17.79,18.33,1512200.0,15.4735,15.969,15.4648,15.9342,1512200.0
2014-10-17 12:30:00,18.33,18.44,18.14,18.23,665000.0,15.9342,16.0298,15.769,15.8473,665000.0
2014-10-17 13:00:00,18.23,18.24,18.08,18.16,427000.0,15.8473,15.856,15.7169,15.7864,427000.0
2014-10-17 13:30:00,18.16,18.41,18.15,18.31,471900.0,15.7864,16.0037,15.7777,15.9168,471900.0
2014-10-17 14:00:00,18.31,18.36,18.21,18.36,465300.0,15.9168,15.9603,15.8299,15.9603,465300.0
2014-10-17 14:30:00,18.35,18.4,18.22,18.23,395200.0,15.9516,15.995,15.8386,15.8473,395200.0
2014-10-17 15:00:00,18.24,18.32,18.14,18.29,512600.0,15.856,15.9255,15.769,15.8994,512600.0
2014-10-17 15:30:00,18.29,18.32,18.22,18.23,1388100.0,15.8994,15.9255,15.8386,15.8473,1388100.0
2014-10-20 09:30:00,18.25,18.75,18.25,18.56,884900.0,15.8646,16.2993,15.8646,16.1341,884900.0
2014-10-20 10:00:00,18.56,18.65,18.48,18.55,361100.0,16.1341,16.2124,16.0646,16.1254,361100.0
2014-10-20 10:30:00,18.55,18.63,18.51,18.56,302000.0,16.1254,16.195,16.0907,16.1341,302000.0
2014-10-20 11:00:00,18.56,18.61,18.52,18.58,236000.0,16.1341,16.1776,16.0994,16.1515,236000.0
2014-10-20 11:30:00,18.57,18.67,18.54,18.59,281200.0,16.1428,16.2297,16.1167,16.1602,281200.0
2014-10-20 12:00:00,18.6,18.65,18.57,18.6,272800.0,16.1689,16.2124,16.1428,16.1689,272800.0
2014-10-20 12:30:00,18.6,18.62,18.52,18.54,262500.0,16.1689,16.1863,16.0994,16.1167,262500.0
2014-10-20 13:00:00,18.55,18.74,18.54,18.71,417100.0,16.1254,16.2906,16.1167,16.2645,417100.0
2014-10-20 13:30:00,18.71,18.79,18.71,18.77,359800.0,16.2645,16.3341,16.2645,16.3167,359800.0
2014-10-20 14:00:00,18.77,18.86,18.72,18.75,730500.0,16.3167,16.3949,16.2732,16.2993,730500.0
2014-10-20 14:30:00,18.74,18.84,18.74,18.78,588500.0,16.2906,16.3775,16.2906,16.3254,588500.0
2014-10-20 15:00:00,18.79,18.86,18.78,18.8,629500.0,16.3341,16.3949,16.3254,16.3428,629500.0
2014-10-20 15:30:00,18.8,18.85,18.78,18.81,1369200.0,16.3428,16.3862,16.3254,16.3515,1369200.0
2014-10-21 09:30:00,18.85,19.06,18.68,19.05,735500.0,16.3862,16.5688,16.2384,16.5601,735500.0
2014-10-21 10:00:00,19.05,19.25,19.05,19.23,1014200.0,16.5601,16.7339,16.5601,16.7166,1014200.0
2014-10-21 10:30:00,19.23,19.31,19.2,19.24,618000.0,16.7166,16.7861,16.6905,16.7252,618000.0
2014-10-21 11:00:00,19.24,19.3,19.2,19.24,537100.0,16.7252,16.7774,16.6905,16.7252,537100.0
2014-10-21 11:30:00,19.24,19.24,19.1,19.11,352200.0,16.7252,16.7252,16.6035,16.6122,352200.0
2014-10-21 12:00:00,19.11,19.28,19.11,19.25,505000.0,16.6122,16.76,16.6122,16.7339,505000.0
2014-10-21 12:30:00,19.25,19.26,19.04,19.11,717700.0,16.7339,16.7426,16.5514,16.6122,717700.0
2014-10-21 13:00:00,19.1,19.14,19.02,19.09,324000.0,16.6035,16.6383,16.534,16.5949,324000.0
2014-10-21 13:30:00,19.09,19.18,19.08,19.08,373100.0,16.5949,16.6731,16.5862,16.5862,373100.0
2014-10-21 14:00:00,19.08,19.19,19.06,19.17,373800.0,16.5862,16.6818,16.5688,16.6644,373800.0
2014-10-21 14:30:00,19.17,19.21,19.09,19.1,414500.0,16.6644,16.6992,16.5949,16.6035,414500.0
2014-10-21 15:00:00,19.1,19.19,19.1,19.18,419000.0,16.6035,16.6818,16.6035,16.6731,419000.0
2014-10-21 15:30:00,19.17,19.18,19.11,19.14,1157800.0,16.6644,16.6731,16.6122,16.6383,1157800.0
2014-10-22 09:30:00,19.13,19.32,19.02,19.25,524700.0,16.6296,16.7948,16.534,16.7339,524700.0
2014-10-22 10:00:00,19.26,19.3,19.11,19.26,438000.0,16.7426,16.7774,16.6122,16.7426,438000.0
2014-10-22 10:30:00,19.25,19.28,19.19,19.24,326500.0,16.7339,16.76,16.6818,16.7252,326500.0
2014-10-22 11:00:00,19.24,19.29,19.2,19.2,229200.0,16.7252,16.7687,16.6905,16.6905,229200.0
2014-10-22 11:30:00,19.2,19.28,19.16,19.27,195400.0,16.6905,16.76,16.6557,16.7513,195400.0
2014-10-22 12:00:00,19.26,19.3,19.16,19.21,465300.0,16.7426,16.7774,16.6557,16.6992,465300.0
2014-10-22 12:30:00,19.21,19.21,19.06,19.19,320700.0,16.6992,16.6992,16.5688,16.6818,320700.0
2014-10-22 13:00:00,19.19,19.29,19.17,19.23,687000.0,16.6818,16.7687,16.6644,16.7166,687000.0
2014-10-22 13:30:00,19.23,19.39,19.22,19.27,719400.0,16.7166,16.8556,16.7079,16.7513,719400.0
2014-10-22 14:00:00,19.27,19.36,19.25,19.32,384900.0,16.7513,16.8296,16.7339,16.7948,384900.0
2014-10-22 14:30:00,19.32,19.32,19.22,19.32,522000.0,16.7948,16.7948,16.7079,16.7948,522000.0
2014-10-22 15:00:00,19.32,19.32,19.22,19.25,496700.0,16.7948,16.7948,16.7079,16.7339,496700.0
2014-10-22 15:30:00,19.25,19.25,19.16,19.18,1471200.0,16.7339,16.7339,16.6557,16.6731,1471200.0
2014-10-23 09:30:00,19.35,19.35,18.7,18.79,2018200.0,16.8209,16.8209,16.2558,16.3341,2018200.0
2014-10-23 10:00:00,18.79,19.14,18.79,19.14,1266700.0,16.3341,16.6383,16.3341,16.6383,1266700.0
2014-10-23 10:30:00,19.13,19.19,18.97,19.06,893900.0,16.6296,16.6818,16.4905,16.5688,893900.0
2014-10-23 11:00:00,19.06,19.24,19.03,19.22,695300.0,16.5688,16.7252,16.5427,16.7079,695300.0
2014-10-23 11:30:00,19.22,19.43,19.17,19.43,641200.0,16.7079,16.8904,16.6644,16.8904,641200.0
2014-10-23 12:00:00,19.42,19.56,19.12,19.54,722100.0,16.8817,17.0034,16.6209,16.986,722100.0
2014-10-23 12:30:00,19.55,19.81,19.52,19.55,1529000.0,16.9947,17.2207,16.9686,16.9947,1529000.0
2014-10-23 13:00:00,19.55,19.79,19.52,19.76,460000.0,16.9947,17.2034,16.9686,17.1773,460000.0
2014-10-23 13:30:00,19.76,19.78,19.58,19.72,519900.0,17.1773,17.1947,17.0208,17.1425,519900.0
2014-10-23 14:00:00,19.72,19.75,19.65,19.71,489200.0,17.1425,17.1686,17.0817,17.1338,489200.0
2014-10-23 14:30:00,19.71,19.78,19.54,19.6,497500.0,17.1338,17.1947,16.986,17.0382,497500.0
2014-10-23 15:00:00,19.59,19.62,19.45,19.52,963100.0,17.0295,17.0556,16.9078,16.9686,963100.0
2014-10-23 15:30:00,19.52,19.64,19.43,19.5,1582600.0,16.9686,17.073,16.8904,16.9513,1582600.0
2014-10-24 09:30:00,19.52,19.56,19.2,19.24,536600.0,16.9686,17.0034,16.6905,16.7252,536600.0
2014-10-24 10:00:00,19.24,19.44,19.14,19.39,397500.0,16.7252,16.8991,16.6383,16.8556,397500.0
2014-10-24 10:30:00,19.38,19.41,19.23,19.26,410300.0,16.8469,16.873,16.7166,16.7426,410300.0
2014-10-24 11:00:00,19.27,19.29,19.18,19.18,329800.0,16.7513,16.7687,16.6731,16.6731,329800.0
2014-10-24 11:30:00,19.18,19.36,19.17,19.35,368300.0,16.6731,16.8296,16.6644,16.8209,368300.0
2014-10-24 12:00:00,19.36,19.51,19.34,19.43,323100.0,16.8296,16.96,16.8122,16.8904,323100.0
2014-10-24 12:30:00,19.43,19.43,19.32,19.36,239200.0,16.8904,16.8904,16.7948,16.8296,239200.0
2014-10-24 13:00:00,19.36,19.43,19.34,19.42,275800.0,16.8296,16.8904,16.8122,16.8817,275800.0
2014-10-24 13:30:00,19.42,19.51,19.41,19.5,238800.0,16.8817,16.96,16.873,16.9513,238800.0
2014-10-24 14:00:00,19.5,19.6,19.49,19.52,386700.0,16.9513,17.0382,16.9426,16.9686,386700.0
2014-10-24 14:30:00,19.53,19.6,19.52,19.6,250700.0,16.9773,17.0382,16.9686,17.0382,250700.0
2014-10-24 15:00:00,19.6,19.61,19.5,19.51,346700.0,17.0382,17.0469,16.9513,16.96,346700.0
2014-10-24 15:30:00,19.51,19.59,19.5,19.54,1032400.0,16.96,17.0295,16.9513,16.986,1032400.0
2014-10-27 09:30:00,19.42,19.47,19.2,19.3,348900.0,16.8817,16.9252,16.6905,16.7774,348900.0
2014-10-27 10:00:00,19.31,19.32,19.17,19.22,393800.0,16.7861,16.7948,16.6644,16.7079,393800.0
2014-10-27 10:30:00,19.22,19.32,19.13,19.26,359400.0,16.7079,16.7948,16.6296,16.7426,359400.0
2014-10-27 11:00:00,19.26,19.3,19.23,19.28,574000.0,16.7426,16.7774,16.7166,16.76,574000.0
2014-10-27 11:30:00,19.28,19.3,19.18,19.23,228500.0,16.76,16.7774,16.6731,16.7166,228500.0
2014-10-27 12:00:00,19.22,19.31,19.19,19.19,431500.0,16.7079,16.7861,16.6818,16.6818,431500.0
2014-10-27 12:30:00,19.2,19.3,19.18,19.29,445400.0,16.6905,16.7774,16.6731,16.7687,445400.0
2014-10-27 13:00:00,19.29,19.36,19.25,19.35,337700.0,16.7687,16.8296,16.7339,16.8209,337700.0
2014-10-27 13:30:00,19.35,19.39,19.31,19.37,260100.0,16.8209,16.8556,16.7861,16.8383,260100.0
2014-10-27 14:00:00,19.37,19.41,19.34,19.36,188000.0,16.8383,16.873,16.8122,16.8296,188000.0
2014-10-27 14:30:00,19.36,19.38,19.3,19.3,306800.0,16.8296,16.8469,16.7774,16.7774,306800.0
2014-10-27 15:00:00,19.3,19.37,19.3,19.33,237900.0,16.7774,16.8383,16.7774,16.8035,237900.0
2014-10-27 15:30:00,19.33,19.41,19.33,19.36,733800.0,16.8035,16.873,16.8035,16.8296,733800.0
2014-10-28 09:30:00,19.41,19.46,19.24,19.36,626400.0,16.873,16.9165,16.7252,16.8296,626400.0
2014-10-28 10:00:00,19.35,19.44,19.32,19.35,419900.0,16.8209,16.8991,16.7948,16.8209,419900.0
2014-10-28 10:30:00,19.35,19.41,19.29,19.4,565100.0,16.8209,16.873,16.7687,16.8643,565100.0
2014-10-28 11:00:00,19.41,19.45,19.33,19.45,574500.0,16.873,16.9078,16.8035,16.9078,574500.0
2014-10-28 11:30:00,19.45,19.54,19.44,19.49,526000.0,16.9078,16.986,16.8991,16.9426,526000.0
2014-10-28 12:00:00,19.5,19.5,19.33,19.34,401800.0,16.9513,16.9513,16.8035,16.8122,401800.0
2014-10-28 12:30:00,19.33,19.37,19.2,19.25,408500.0,16.8035,16.8383,16.6905,16.7339,408500.0
2014-10-28 13:00:00,19.25,19.35,19.23,19.33,261100.0,16.7339,16.8209,16.7166,16.8035,261100.0
2014-10-28 13:30:00,19.34,19.52,19.32,19.5,506000.0,16.8122,16.9686,16.7948,16.9513,506000.0
2014-10-28 14:00:00,19.5,19.5,19.39,19.48,317900.0,16.9513,16.9513,16.8556,16.9339,317900.0
2014-10-28 14:30:00,19.48,19.48,19.41,19.41,301600.0,16.9339,16.9339,16.873,16.873,301600.0
2014-10-28 15:00:00,19.42,19.45,19.38,19.39,495400.0,16.8817,16.9078,16.8469,16.8556,495400.0
2014-10-28 15:30:00,19.38,19.4,19.31,19.34,1546500.0,16.8469,16.8643,16.7861,16.8122,1546500.0
2014-10-29 09:30:00,19.29,19.5,19.15,19.19,715400.0,16.7687,16.9513,16.647,16.6818,715400.0
2014-10-29 10:00:00,19.19,19.2,18.86,18.9,763400.0,16.6818,16.6905,16.3949,16.4297,763400.0
2014-10-29 10:30:00,18.91,19.01,18.9,18.94,318800.0,16.4384,16.5253,16.4297,16.4645,318800.0
2014-10-29 11:00:00,18.94,19.15,18.93,19.11,1058200.0,16.4645,16.647,16.4558,16.6122,1058200.0
2014-10-29 11:30:00,19.1,19.37,19.09,19.37,825500.0,16.6035,16.8383,16.5949,16.8383,825500.0
2014-10-29 12:00:00,19.38,19.4,19.31,19.36,559300.0,16.8469,16.8643,16.7861,16.8296,559300.0
2014-10-29 12:30:00,19.36,19.48,19.35,19.47,267400.0,16.8296,16.9339,16.8209,16.9252,267400.0
2014-10-29 13:00:00,19.47,19.48,19.38,19.42,269300.0,16.9252,16.9339,16.8469,16.8817,269300.0
2014-10-29 13:30:00,19.41,19.45,19.34,19.4,183000.0,16.873,16.9078,16.8122,16.8643,183000.0
2014-10-29 14:00:00,19.4,19.41,19.1,19.21,788000.0,16.8643,16.873,16.6035,16.6992,788000.0
2014-10-29 14:30:00,19.2,19.22,19.05,19.14,620400.0,16.6905,16.7079,16.5601,16.6383,620400.0
2014-10-29 15:00:00,19.15,19.15,19.05,19.11,384200.0,16.647,16.647,16.5601,16.6122,384200.0
2014-10-29 15:30:00,19.11,19.23,19.11,19.19,853900.0,16.6122,16.7166,16.6122,16.6818,853900.0
2014-10-30 09:30:00,19.16,19.18,18.94,18.95,291100.0,16.6557,16.6731,16.4645,16.4732,291100.0
2014-10-30 10:00:00,18.95,19.07,18.92,19.02,207300.0,16.4732,16.5775,16.4471,16.534,207300.0
2014-10-30 10:30:00,19.02,19.07,18.96,19.06,219300.0,16.534,16.5775,16.4818,16.5688,219300.0
2014-10-30 11:00:00,19.05,19.13,19.04,19.08,180500.0,16.5601,16.6296,16.5514,16.5862,180500.0
2014-10-30 11:30:00,19.08,19.23,19.05,19.2,201600.0,16.5862,16.7166,16.5601,16.6905,201600.0
2014-10-30 12:00:00,19.21,19.22,19.14,19.15,246700.0,16.6992,16.7079,16.6383,16.647,246700.0
2014-10-30 12:30:00,19.15,19.16,19.0,19.05,212900.0,16.647,16.6557,16.5166,16.5601,212900.0
2014-10-30 13:00:00,19.05,19.16,19.02,19.13,260800.0,16.5601,16.6557,16.534,16.6296,260800.0
2014-10-30 13:30:00,19.14,19.27,19.13,19.21,164000.0,16.6383,16.7513,16.6296,16.6992,164000.0
2014-10-30 14:00:00,19.21,19.23,19.15,19.18,289000.0,16.6992,16.7166,16.647,16.6731,289000.0
2014-10-30 14:30:00,19.17,19.19,19.06,19.09,176400.0,16.6644,16.6818,16.5688,16.5949,176400.0
2014-10-30 15:00:00,19.09,19.13,19.03,19.05,307500.0,16.5949,16.6296,16.5427,16.5601,307500.0
2014-10-30 15:30:00,19.06,19.1,19.03,19.09,743700.0,16.5688,16.6035,16.5427,16.5949,743700.0
2014-10-31 09:30:00,19.3,19.42,19.02,19.07,517500.0,16.7774,16.8817,16.534,16.5775,517500.0
2014-10-31 10:00:00,19.07,19.19,19.03,19.16,344100.0,16.5775,16.6818,16.5427,16.6557,344100.0
2014-10-31 10:30:00,19.16,19.17,19.07,19.13,224900.0,16.6557,16.6644,16.5775,16.6296,224900.0
2014-10-31 11:00:00,19.13,19.17,19.11,19.15,202100.0,16.6296,16.6644,16.6122,16.647,202100.0
2014-10-31 11:30:00,19.15,19.15,19.08,19.13,290600.0,16.647,16.647,16.5862,16.6296,290600.0
2014-10-31 12:00:00,19.12,19.12,18.99,19.04,429100.0,16.6209,16.6209,16.5079,16.5514,429100.0
2014-10-31 12:30:00,19.04,19.07,19.0,19.06,195600.0,16.5514,16.5775,16.5166,16.5688,195600.0
2014-10-31 13:00:00,19.06,19.09,19.01,19.03,159100.0,16.5688,16.5949,16.5253,16.5427,159100.0
2014-10-31 13:30:00,19.03,19.05,18.96,18.97,210300.0,16.5427,16.5601,16.4818,16.4905,210300.0
2014-10-31 14:00:00,18.97,18.97,18.89,18.92,229100.0,16.4905,16.4905,16.421,16.4471,229100.0
2014-10-31 14:30:00,18.93,19.04,18.93,19.03,522200.0,16.4558,16.5514,16.4558,16.5427,522200.0
2014-10-31 15:00:00,19.04,19.11,19.0,19.07,488100.0,16.5514,16.6122,16.5166,16.5775,488100.0
2014-10-31 15:30:00,19.08,19.19,19.07,19.18,1144500.0,16.5862,16.6818,16.5775,16.6731,1144500.0
2014-11-03 09:30:00,19.23,19.27,19.01,19.21,484900.0,16.7166,16.7513,16.5253,16.6992,484900.0
2014-11-03 10:00:00,19.22,19.29,19.17,19.22,274900.0,16.7079,16.7687,16.6644,16.7079,274900.0
2014-11-03 10:30:00,19.22,19.29,19.21,19.27,217700.0,16.7079,16.7687,16.6992,16.7513,217700.0
2014-11-03 11:00:00,19.26,19.31,19.22,19.29,169700.0,16.7426,16.7861,16.7079,16.7687,169700.0
2014-11-03 11:30:00,19.3,19.32,19.26,19.29,160300.0,16.7774,16.7948,16.7426,16.7687,160300.0
2014-11-03 12:00:00,19.29,19.38,19.28,19.34,183500.0,16.7687,16.8469,16.76,16.8122,183500.0
2014-11-03 12:30:00,19.34,19.47,19.34,19.46,241700.0,16.8122,16.9252,16.8122,16.9165,241700.0
2014-11-03 13:00:00,19.45,19.45,19.39,19.41,128600.0,16.9078,16.9078,16.8556,16.873,128600.0
2014-11-03 13:30:00,19.41,19.43,19.37,19.37,105100.0,16.873,16.8904,16.8383,16.8383,105100.0
2014-11-03 14:00:00,19.38,19.42,19.35,19.39,228200.0,16.8469,16.8817,16.8209,16.8556,228200.0
2014-11-03 14:30:00,19.38,19.39,19.32,19.39,301000.0,16.8469,16.8556,16.7948,16.8556,301000.0
2014-11-03 15:00:00,19.39,19.45,19.37,19.39,406800.0,16.8556,16.9078,16.8383,16.8556,406800.0
2014-11-03 15:30:00,19.39,19.46,19.39,19.4,865600.0,16.8556,16.9165,16.8556,16.8643,865600.0
2014-11-04 09:30:00,19.31,19.42,19.23,19.35,339300.0,16.7861,16.8817,16.7166,16.8209,339300.0
2014-11-04 10:00:00,19.35,19.41,19.16,19.18,416400.0,16.8209,16.873,16.6557,16.6731,416400.0
2014-11-04 10:30:00,19.18,19.19,19.1,19.12,380600.0,16.6731,16.6818,16.6035,16.6209,380600.0
2014-11-04 11:00:00,19.11,19.26,19.09,19.26,287000.0,16.6122,16.7426,16.5949,16.7426,287000.0
2014-11-04 11:30:00,19.26,19.27,19.19,19.21,169800.0,16.7426,16.7513,16.6818,16.6992,169800.0
2014-11-04 12:00:00,19.22,19.23,19.15,19.15,148100.0,16.7079,16.7166,16.647,16.647,148100.0
2014-11-04 12:30:00,19.15,19.16,19.11,19.12,273700.0,16.647,16.6557,16.6122,16.6209,273700.0
2014-11-04 13:00:00,19.12,19.17,19.1,19.16,199400.0,16.6209,16.6644,16.6035,16.6557,199400.0
2014-11-04 13:30:00,19.17,19.21,19.14,19.2,163500.0,16.6644,16.6992,16.6383,16.6905,163500.0
2014-11-04 14:00:00,19.2,19.21,19.13,19.14,167700.0,16.6905,16.6992,16.6296,16.6383,167700.0
2014-11-04 14:30:00,19.13,19.15,19.06,19.11,282600.0,16.6296,16.647,16.5688,16.6122,282600.0
2014-11-04 15:00:00,19.11,19.11,19.06,19.07,350300.0,16.6122,16.6122,16.5688,16.5775,350300.0
2014-11-04 15:30:00,19.07,19.1,19.03,19.09,583500.0,16.5775,16.6035,16.5427,16.5949,583500.0
2014-11-05 09:30:00,19.22,19.29,19.06,19.27,357300.0,16.7079,16.7687,16.5688,16.7513,357300.0
2014-11-05 10:00:00,19.27,19.29,19.13,19.16,329500.0,16.7513,16.7687,16.6296,16.6557,329500.0
2014-11-05 10:30:00,19.15,19.22,19.12,19.19,198500.0,16.647,16.7079,16.6209,16.6818,198500.0
2014-11-05 11:00:00,19.2,19.26,19.19,19.21,183900.0,16.6905,16.7426,16.6818,16.6992,183900.0
2014-11-05 11:30:00,19.21,19.34,19.2,19.34,177700.0,16.6992,16.8122,16.6905,16.8122,177700.0
2014-11-05 12:00:00,19.34,19.38,19.25,19.28,174300.0,16.8122,16.8469,16.7339,16.76,174300.0
2014-11-05 12:30:00,19.28,19.3,19.19,19.2,108700.0,16.76,16.7774,16.6818,16.6905,108700.0
2014-11-05 13:00:00,19.19,19.23,19.18,19.21,177800.0,16.6818,16.7166,16.6731,16.6992,177800.0
2014-11-05 13:30:00,19.21,19.24,19.18,19.19,110300.0,16.6992,16.7252,16.6731,16.6818,110300.0
2014-11-05 14:00:00,19.19,19.23,19.16,19.22,106000.0,16.6818,16.7166,16.6557,16.7079,106000.0
2014-11-05 14:30:00,19.23,19.23,19.18,19.21,256500.0,16.7166,16.7166,16.6731,16.6992,256500.0
2014-11-05 15:00:00,19.22,19.23,19.17,19.18,191300.0,16.7079,16.7166,16.6644,16.6731,191300.0
2014-11-05 15:30:00,19.18,19.21,19.16,19.19,503200.0,16.6731,16.6992,16.6557,16.6818,503200.0
2014-11-06 09:30:00,19.22,19.38,19.15,19.24,268900.0,16.7079,16.8469,16.647,16.7252,268900.0
2014-11-06 10:00:00,19.25,19.31,19.19,19.22,269100.0,16.7339,16.7861,16.6818,16.7079,269100.0
2014-11-06 10:30:00,19.22,19.29,19.18,19.28,109100.0,16.7079,16.7687,16.6731,16.76,109100.0
2014-11-06 11:00:00,19.28,19.37,19.28,19.35,140900.0,16.76,16.8383,16.76,16.8209,140900.0
2014-11-06 11:30:00,19.35,19.39,19.33,19.37,158100.0,16.8209,16.8556,16.8035,16.8383,158100.0
2014-11-06 12:00:00,19.37,19.47,19.34,19.46,174600.0,16.8383,16.9252,16.8122,16.9165,174600.0
2014-11-06 12:30:00,19.47,19.48,19.39,19.4,95000.0,16.9252,16.9339,16.8556,16.8643,95000.0
2014-11-06 13:00:00,19.4,19.48,19.39,19.48,146700.0,16.8643,16.9339,16.8556,16.9339,146700.0
2014-11-06 13:30:00,19.48,19.48,19.43,19.45,118600.0,16.9339,16.9339,16.8904,16.9078,118600.0
2014-11-06 14:00:00,19.45,19.54,19.45,19.52,209200.0,16.9078,16.986,16.9078,16.9686,209200.0
2014-11-06 14:30:00,19.52,19.55,19.48,19.54,228700.0,16.9686,16.9947,16.9339,16.986,228700.0
2014-11-06 15:00:00,19.54,19.55,19.48,19.52,243200.0,16.986,16.9947,16.9339,16.9686,243200.0
2014-11-06 15:30:00,19.53,19.61,19.5,19.6,925400.0,16.9773,17.0469,16.9513,17.0382,925400.0
2014-11-07 09:30:00,19.52,19.72,19.49,19.71,336600.0,16.9686,17.1425,16.9426,17.1338,336600.0
2014-11-07 10:00:00,19.7,19.73,19.63,19.64,223400.0,17.1251,17.1512,17.0643,17.073,223400.0
2014-11-07 10:30:00,19.64,19.75,19.57,19.75,193400.0,17.073,17.1686,17.0121,17.1686,193400.0
2014-11-07 11:00:00,19.74,19.89,19.73,19.88,212900.0,17.1599,17.2903,17.1512,17.2816,212900.0
2014-11-07 11:30:00,19.88,19.92,19.8,19.88,293200.0,17.2816,17.3164,17.2121,17.2816,293200.0
2014-11-07 12:00:00,19.88,19.96,19.87,19.93,261800.0,17.2816,17.3511,17.2729,17.3251,261800.0
2014-11-07 12:30:00,19.93,19.93,19.84,19.85,174600.0,17.3251,17.3251,17.2468,17.2555,174600.0
2014-11-07 13:00:00,19.86,19.9,19.84,19.87,145100.0,17.2642,17.299,17.2468,17.2729,145100.0
2014-11-07 13:30:00,19.86,19.91,19.86,19.91,191300.0,17.2642,17.3077,17.2642,17.3077,191300.0
2014-11-07 14:00:00,19.9,19.93,19.88,19.91,276700.0,17.299,17.3251,17.2816,17.3077,276700.0
2014-11-07 14:30:00,19.91,19.93,19.89,19.89,189800.0,17.3077,17.3251,17.2903,17.2903,189800.0
2014-11-07 15:00:00,19.9,19.95,19.86,19.88,470800.0,17.299,17.3424,17.2642,17.2816,470800.0
2014-11-07 15:30:00,19.89,19.97,19.88,19.96,1181000.0,17.2903,17.3598,17.2816,17.3511,1181000.0
2014-11-10 09:30:00,20.33,20.58,20.26,20.46,1116700.0,17.6728,17.8901,17.6119,17.7858,1116700.0
2014-11-10 10:00:00,20.46,20.51,20.43,20.48,547700.0,17.7858,17.8293,17.7597,17.8032,547700.0
2014-11-10 10:30:00,20.48,20.64,20.47,20.54,812500.0,17.8032,17.9423,17.7945,17.8553,812500.0
2014-11-10 11:00:00,20.54,20.57,20.49,20.57,463800.0,17.8553,17.8814,17.8119,17.8814,463800.0
2014-11-10 11:30:00,20.57,20.67,20.56,20.62,371300.0,17.8814,17.9683,17.8727,17.9249,371300.0
2014-11-10 12:00:00,20.62,20.63,20.5,20.51,767500.0,17.9249,17.9336,17.8206,17.8293,767500.0
2014-11-10 12:30:00,20.51,20.54,20.48,20.52,328000.0,17.8293,17.8553,17.8032,17.8379,328000.0
2014-11-10 13:00:00,20.52,20.53,20.45,20.52,302900.0,17.8379,17.8466,17.7771,17.8379,302900.0
2014-11-10 13:30:00,20.51,20.56,20.48,20.5,280800.0,17.8293,17.8727,17.8032,17.8206,280800.0
2014-11-10 14:00:00,20.49,20.53,20.35,20.36,381300.0,17.8119,17.8466,17.6902,17.6989,381300.0
2014-11-10 14:30:00,20.36,20.37,20.3,20.31,300600.0,17.6989,17.7076,17.6467,17.6554,300600.0
2014-11-10 15:00:00,20.31,20.33,20.27,20.29,308800.0,17.6554,17.6728,17.6206,17.638,308800.0
2014-11-10 15:30:00,20.28,20.33,20.25,20.32,892700.0,17.6293,17.6728,17.6032,17.6641,892700.0
2014-11-11 09:30:00,20.3,20.89,20.27,20.73,1053300.0,17.6467,18.1596,17.6206,18.0205,1053300.0
2014-11-11 10:00:00,20.73,20.9,20.7,20.88,611800.0,18.0205,18.1683,17.9944,18.1509,611800.0
2014-11-11 10:30:00,20.89,20.93,20.77,20.81,455600.0,18.1596,18.1944,18.0553,18.09,455600.0
2014-11-11 11:00:00,20.82,20.82,20.66,20.66,552300.0,18.0987,18.0987,17.9596,17.9596,552300.0
2014-11-11 11:30:00,20.66,20.7,20.57,20.64,484000.0,17.9596,17.9944,17.8814,17.9423,484000.0
2014-11-11 12:00:00,20.64,20.83,20.61,20.78,216600.0,17.9423,18.1074,17.9162,18.064,216600.0
2014-11-11 12:30:00,20.77,20.85,20.74,20.83,234600.0,18.0553,18.1248,18.0292,18.1074,234600.0
2014-11-11 13:00:00,20.83,20.86,20.8,20.83,297700.0,18.1074,18.1335,18.0813,18.1074,297700.0
2014-11-11 13:30:00,20.83,20.93,20.83,20.93,265800.0,18.1074,18.1944,18.1074,18.1944,265800.0
2014-11-11 14:00:00,20.93,20.94,20.91,20.93,213900.0,18.1944,18.203,18.177,18.1944,213900.0
2014-11-11 14:30:00,20.93,20.96,20.87,20.95,321100.0,18.1944,18.2204,18.1422,18.2117,321100.0
2014-11-11 15:00:00,20.95,20.99,20.93,20.95,518400.0,18.2117,18.2465,18.1944,18.2117,518400.0
2014-11-11 15:30:00,20.96,20.98,20.92,20.98,1357700.0,18.2204,18.2378,18.1857,18.2378,1357700.0
2014-11-12 09:30:00,20.85,20.94,20.63,20.69,693100.0,18.1248,18.203,17.9336,17.9857,693100.0
2014-11-12 10:00:00,20.69,20.95,20.69,20.92,486900.0,17.9857,18.2117,17.9857,18.1857,486900.0
2014-11-12 10:30:00,20.92,20.94,20.81,20.86,244400.0,18.1857,18.203,18.09,18.1335,244400.0
2014-11-12 11:00:00,20.86,21.07,20.86,20.96,544400.0,18.1335,18.3161,18.1335,18.2204,544400.0
2014-11-12 11:30:00,20.97,21.01,20.95,20.98,331200.0,18.2291,18.2639,18.2117,18.2378,331200.0
2014-11-12 12:00:00,20.98,20.99,20.95,20.98,189900.0,18.2378,18.2465,18.2117,18.2378,189900.0
2014-11-12 12:30:00,20.98,20.98,20.88,20.92,170000.0,18.2378,18.2378,18.1509,18.1857,170000.0
2014-11-12 13:00:00,20.92,20.94,20.84,20.87,154900.0,18.1857,18.203,18.1161,18.1422,154900.0
2014-11-12 13:30:00,20.87,20.89,20.72,20.72,197600.0,18.1422,18.1596,18.0118,18.0118,197600.0
2014-11-12 14:00:00,20.73,20.8,20.71,20.76,403800.0,18.0205,18.0813,18.0031,18.0466,403800.0
2014-11-12 14:30:00,20.76,20.78,20.69,20.71,203400.0,18.0466,18.064,17.9857,18.0031,203400.0
2014-11-12 15:00:00,20.7,20.72,20.58,20.72,1024500.0,17.9944,18.0118,17.8901,18.0118,1024500.0
2014-11-12 15:30:00,20.72,20.77,20.67,20.69,702000.0,18.0118,18.0553,17.9683,17.9857,702000.0
2014-11-13 09:30:00,20.73,20.95,20.73,20.95,250500.0,18.0205,18.2117,18.0205,18.2117,250500.0
2014-11-13 10:00:00,20.95,20.98,20.86,20.96,262500.0,18.2117,18.2378,18.1335,18.2204,262500.0
2014-11-13 10:30:00,20.96,20.99,20.89,20.9,304200.0,18.2204,18.2465,18.1596,18.1683,304200.0
2014-11-13 11:00:00,20.9,20.92,20.83,20.84,120000.0,18.1683,18.1857,18.1074,18.1161,120000.0
2014-11-13 11:30:00,20.83,20.83,20.73,20.79,223400.0,18.1074,18.1074,18.0205,18.0727,223400.0
2014-11-13 12:00:00,20.78,20.85,20.77,20.83,136400.0,18.064,18.1248,18.0553,18.1074,136400.0
2014-11-13 12:30:00,20.83,20.87,20.8,20.85,124700.0,18.1074,18.1422,18.0813,18.1248,124700.0
2014-11-13 13:00:00,20.85,20.87,20.78,20.8,135000.0,18.1248,18.1422,18.064,18.0813,135000.0
2014-11-13 13:30:00,20.8,20.85,20.76,20.83,142800.0,18.0813,18.1248,18.0466,18.1074,142800.0
2014-11-13 14:00:00,20.83,20.87,20.78,20.8,144900.0,18.1074,18.1422,18.064,18.0813,144900.0
2014-11-13 14:30:00,20.81,20.84,20.76,20.78,178500.0,18.09,18.1161,18.0466,18.064,178500.0
2014-11-13 15:00:00,20.77,20.83,20.77,20.78,181200.0,18.0553,18.1074,18.0553,18.064,181200.0
2014-11-13 15:30:00,20.78,20.88,20.77,20.82,671300.0,18.064,18.1509,18.0553,18.0987,671300.0
2014-11-14 09:30:00,20.8,20.93,20.72,20.91,364900.0,18.0813,18.1944,18.0118,18.177,364900.0
2014-11-14 10:00:00,20.92,20.98,20.91,20.96,218800.0,18.1857,18.2378,18.177,18.2204,218800.0
2014-11-14 10:30:00,20.96,20.97,20.92,20.93,139900.0,18.2204,18.2291,18.1857,18.1944,139900.0
2014-11-14 11:00:00,20.93,20.97,20.89,20.9,182800.0,18.1944,18.2291,18.1596,18.1683,182800.0
2014-11-14 11:30:00,20.9,20.92,20.77,20.8,214600.0,18.1683,18.1857,18.0553,18.0813,214600.0
2014-11-14 12:00:00,20.8,20.88,20.78,20.87,93000.0,18.0813,18.1509,18.064,18.1422,93000.0
2014-11-14 12:30:00,20.87,20.91,20.85,20.91,94400.0,18.1422,18.177,18.1248,18.177,94400.0
2014-11-14 13:00:00,20.91,20.94,20.89,20.93,61800.0,18.177,18.203,18.1596,18.1944,61800.0
2014-11-14 13:30:00,20.92,20.95,20.91,20.92,118300.0,18.1857,18.2117,18.177,18.1857,118300.0
2014-11-14 14:00:00,20.92,20.97,20.91,20.96,110900.0,18.1857,18.2291,18.177,18.2204,110900.0
2014-11-14 14:30:00,20.96,20.98,20.93,20.96,151700.0,18.2204,18.2378,18.1944,18.2204,151700.0
2014-11-14 15:00:00,20.95,20.97,20.92,20.94,142700.0,18.2117,18.2291,18.1857,18.203,142700.0
2014-11-14 15:30:00,20.94,20.96,20.89,20.92,502400.0,18.203,18.2204,18.1596,18.1857,502400.0
2014-11-17 09:30:00,20.71,20.98,20.68,20.95,370100.0,18.0031,18.2378,17.977,18.2117,370100.0
2014-11-17 10:00:00,20.95,20.98,20.85,20.95,232900.0,18.2117,18.2378,18.1248,18.2117,232900.0
2014-11-17 10:30:00,20.95,20.98,20.9,20.94,256100.0,18.2117,18.2378,18.1683,18.203,256100.0
2014-11-17 11:00:00,20.94,20.96,20.89,20.91,282800.0,18.203,18.2204,18.1596,18.177,282800.0
2014-11-17 11:30:00,20.91,20.96,20.89,20.95,161800.0,18.177,18.2204,18.1596,18.2117,161800.0
2014-11-17 12:00:00,20.95,21.04,20.94,21.0,364400.0,18.2117,18.29,18.203,18.2552,364400.0
2014-11-17 12:30:00,20.99,21.07,20.98,21.0,276700.0,18.2465,18.3161,18.2378,18.2552,276700.0
2014-11-17 13:00:00,21.0,21.02,20.98,21.02,200500.0,18.2552,18.2726,18.2378,18.2726,200500.0
2014-11-17 13:30:00,21.02,21.05,20.99,21.0,339200.0,18.2726,18.2987,18.2465,18.2552,339200.0
2014-11-17 14:00:00,21.0,21.06,20.99,21.03,277000.0,18.2552,18.3074,18.2465,18.2813,277000.0
2014-11-17 14:30:00,21.03,21.05,20.98,21.0,558300.0,18.2813,18.2987,18.2378,18.2552,558300.0
2014-11-17 15:00:00,21.0,21.03,20.98,21.0,425800.0,18.2552,18.2813,18.2378,18.2552,425800.0
2014-11-17 15:30:00,21.0,21.02,20.97,20.97,657900.0,18.2552,18.2726,18.2291,18.2291,657900.0
2014-11-18 09:30:00,21.0,21.2,21.0,21.02,877600.0,18.2552,18.4291,18.2552,18.2726,877600.0
2014-11-18 10:00:00,21.03,21.14,20.98,21.0,497500.0,18.2813,18.3769,18.2378,18.2552,497500.0
2014-11-18 10:30:00,20.99,21.03,20.93,20.96,365700.0,18.2465,18.2813,18.1944,18.2204,365700.0
2014-11-18 11:00:00,20.96,21.02,20.93,21.01,156400.0,18.2204,18.2726,18.1944,18.2639,156400.0
2014-11-18 11:30:00,21.01,21.07,21.0,21.07,183400.0,18.2639,18.3161,18.2552,18.3161,183400.0
2014-11-18 12:00:00,21.06,21.08,21.03,21.06,217900.0,18.3074,18.3248,18.2813,18.3074,217900.0
2014-11-18 12:30:00,21.06,21.15,21.04,21.13,182400.0,18.3074,18.3856,18.29,18.3682,182400.0
2014-11-18 13:00:00,21.13,21.19,21.11,21.19,157700.0,18.3682,18.4204,18.3508,18.4204,157700.0
2014-11-18 13:30:00,21.19,21.19,21.13,21.19,179900.0,18.4204,18.4204,18.3682,18.4204,179900.0
2014-11-18 14:00:00,21.18,21.25,21.18,21.22,213300.0,18.4117,18.4725,18.4117,18.4465,213300.0
2014-11-18 14:30:00,21.22,21.23,21.19,21.23,266900.0,18.4465,18.4551,18.4204,18.4551,266900.0
2014-11-18 15:00:00,21.22,21.3,21.21,21.29,453400.0,18.4465,18.516,18.4378,18.5073,453400.0
2014-11-18 15:30:00,21.29,21.33,21.28,21.31,1558500.0,18.5073,18.5421,18.4986,18.5247,1558500.0
2014-11-19 09:30:00,21.18,21.49,21.15,21.31,1614200.0,18.4117,18.6812,18.3856,18.5247,1614200.0
2014-11-19 10:00:00,21.32,21.32,21.08,21.09,750300.0,18.5334,18.5334,18.3248,18.3334,750300.0
2014-11-19 10:30:00,21.09,21.09,20.96,20.99,654800.0,18.3334,18.3334,18.2204,18.2465,654800.0
2014-11-19 11:00:00,21.0,21.04,20.97,21.0,213100.0,18.2552,18.29,18.2291,18.2552,213100.0
2014-11-19 11:30:00,21.0,21.06,20.97,21.06,217100.0,18.2552,18.3074,18.2291,18.3074,217100.0
2014-11-19 12:00:00,21.06,21.07,21.0,21.03,178800.0,18.3074,18.3161,18.2552,18.2813,178800.0
2014-11-19 12:30:00,21.04,21.04,20.85,20.91,420000.0,18.29,18.29,18.1248,18.177,420000.0
2014-11-19 13:00:00,20.91,21.0,20.91,20.97,230900.0,18.177,18.2552,18.177,18.2291,230900.0
2014-11-19 13:30:00,20.98,20.99,20.89,20.99,315300.0,18.2378,18.2465,18.1596,18.2465,315300.0
2014-11-19 14:00:00,20.99,21.1,20.98,21.07,392000.0,18.2465,18.3421,18.2378,18.3161,392000.0
2014-11-19 14:30:00,21.07,21.11,20.98,21.03,464700.0,18.3161,18.3508,18.2378,18.2813,464700.0
2014-11-19 15:00:00,21.02,21.04,20.95,20.97,456600.0,18.2726,18.29,18.2117,18.2291,456600.0
2014-11-19 15:30:00,20.98,21.02,20.9,20.95,1366800.0,18.2378,18.2726,18.1683,18.2117,1366800.0
2014-11-20 09:30:00,20.91,21.18,20.82,21.16,400100.0,18.177,18.4117,18.0987,18.3943,400100.0
2014-11-20 10:00:00,21.18,21.24,21.06,21.16,702900.0,18.4117,18.4638,18.3074,18.3943,702900.0
2014-11-20 10:30:00,21.17,21.21,21.12,21.14,265900.0,18.403,18.4378,18.3595,18.3769,265900.0
2014-11-20 11:00:00,21.14,21.35,21.12,21.34,325800.0,18.3769,18.5595,18.3595,18.5508,325800.0
2014-11-20 11:30:00,21.34,21.47,21.34,21.45,309800.0,18.5508,18.6638,18.5508,18.6464,309800.0
2014-11-20 12:00:00,21.45,21.45,21.33,21.36,167600.0,18.6464,18.6464,18.5421,18.5682,167600.0
2014-11-20 12:30:00,21.36,21.41,21.26,21.26,404300.0,18.5682,18.6116,18.4812,18.4812,404300.0
2014-11-20 13:00:00,21.26,21.27,21.21,21.22,374600.0,18.4812,18.4899,18.4378,18.4465,374600.0
2014-11-20 13:30:00,21.23,21.26,21.14,21.26,663100.0,18.4551,18.4812,18.3769,18.4812,663100.0
2014-11-20 14:00:00,21.26,21.32,21.22,21.28,191400.0,18.4812,18.5334,18.4465,18.4986,191400.0
2014-11-20 14:30:00,21.28,21.28,21.22,21.25,229300.0,18.4986,18.4986,18.4465,18.4725,229300.0
2014-11-20 15:00:00,21.25,21.3,21.22,21.3,247800.0,18.4725,18.516,18.4465,18.516,247800.0
2014-11-20 15:30:00,21.3,21.37,21.26,21.37,909700.0,18.516,18.5768,18.4812,18.5768,909700.0
2014-11-21 09:30:00,21.5,21.67,21.48,21.63,1320600.0,18.6899,18.8376,18.6725,18.8029,1320600.0
2014-11-21 10:00:00,21.63,21.72,21.63,21.68,420300.0,18.8029,18.8811,18.8029,18.8463,420300.0
2014-11-21 10:30:00,21.69,21.75,21.64,21.74,310200.0,18.855,18.9072,18.8116,18.8985,310200.0
2014-11-21 11:00:00,21.73,21.84,21.72,21.82,246800.0,18.8898,18.9854,18.8811,18.968,246800.0
2014-11-21 11:30:00,21.82,21.83,21.75,21.82,316200.0,18.968,18.9767,18.9072,18.968,316200.0
2014-11-21 12:00:00,21.82,21.85,21.71,21.73,354400.0,18.968,18.9941,18.8724,18.8898,354400.0
2014-11-21 12:30:00,21.74,21.81,21.73,21.75,231700.0,18.8985,18.9593,18.8898,18.9072,231700.0
2014-11-21 13:00:00,21.75,21.77,21.64,21.65,587100.0,18.9072,18.9246,18.8116,18.8202,587100.0
2014-11-21 13:30:00,21.65,21.67,21.62,21.63,514600.0,18.8202,18.8376,18.7942,18.8029,514600.0
2014-11-21 14:00:00,21.63,21.74,21.62,21.72,320600.0,18.8029,18.8985,18.7942,18.8811,320600.0
2014-11-21 14:30:00,21.72,21.75,21.67,21.69,317300.0,18.8811,18.9072,18.8376,18.855,317300.0
2014-11-21 15:00:00,21.69,21.72,21.68,21.72,323400.0,18.855,18.8811,18.8463,18.8811,323400.0
2014-11-21 15:30:00,21.72,21.73,21.67,21.67,971800.0,18.8811,18.8898,18.8376,18.8376,971800.0
2014-11-24 09:30:00,21.65,21.9,21.65,21.82,419600.0,18.8202,19.0376,18.8202,18.968,419600.0
2014-11-24 10:00:00,21.83,21.92,21.81,21.91,446600.0,18.9767,19.055,18.9593,19.0463,446600.0
2014-11-24 10:30:00,21.91,21.91,21.75,21.8,235600.0,19.0463,19.0463,18.9072,18.9506,235600.0
2014-11-24 11:00:00,21.8,21.8,21.7,21.71,303700.0,18.9506,18.9506,18.8637,18.8724,303700.0
2014-11-24 11:30:00,21.71,21.73,21.64,21.65,491700.0,18.8724,18.8898,18.8116,18.8202,491700.0
2014-11-24 12:00:00,21.66,21.66,21.61,21.62,281500.0,18.8289,18.8289,18.7855,18.7942,281500.0
2014-11-24 12:30:00,21.61,21.62,21.57,21.62,236500.0,18.7855,18.7942,18.7507,18.7942,236500.0
2014-11-24 13:00:00,21.62,21.66,21.61,21.64,194600.0,18.7942,18.8289,18.7855,18.8116,194600.0
2014-11-24 13:30:00,21.64,21.65,21.56,21.57,617900.0,18.8116,18.8202,18.742,18.7507,617900.0
2014-11-24 14:00:00,21.58,21.69,21.57,21.67,570500.0,18.7594,18.855,18.7507,18.8376,570500.0
2014-11-24 14:30:00,21.67,21.71,21.62,21.68,223500.0,18.8376,18.8724,18.7942,18.8463,223500.0
2014-11-24 15:00:00,21.68,21.68,21.59,21.6,646500.0,18.8463,18.8463,18.7681,18.7768,646500.0
2014-11-24 15:30:00,21.6,21.61,21.58,21.58,793500.0,18.7768,18.7855,18.7594,18.7594,793500.0
2014-11-25 09:30:00,21.61,21.84,21.6,21.63,338300.0,18.7855,18.9854,18.7768,18.8029,338300.0
2014-11-25 10:00:00,21.63,21.63,21.52,21.61,251700.0,18.8029,18.8029,18.7072,18.7855,251700.0
2014-11-25 10:30:00,21.61,21.63,21.43,21.45,268100.0,18.7855,18.8029,18.629,18.6464,268100.0
2014-11-25 11:00:00,21.46,21.49,21.41,21.48,269400.0,18.6551,18.6812,18.6116,18.6725,269400.0
2014-11-25 11:30:00,21.48,21.56,21.46,21.48,273500.0,18.6725,18.742,18.6551,18.6725,273500.0
2014-11-25 12:00:00,21.49,21.51,21.47,21.49,144000.0,18.6812,18.6985,18.6638,18.6812,144000.0
2014-11-25 12:30:00,21.5,21.59,21.45,21.58,118000.0,18.6899,18.7681,18.6464,18.7594,118000.0
2014-11-25 13:00:00,21.57,21.6,21.55,21.58,149900.0,18.7507,18.7768,18.7333,18.7594,149900.0
2014-11-25 13:30:00,21.57,21.58,21.55,21.55,116800.0,18.7507,18.7594,18.7333,18.7333,116800.0
2014-11-25 14:00:00,21.55,21.55,21.5,21.52,163700.0,18.7333,18.7333,18.6899,18.7072,163700.0
2014-11-25 14:30:00,21.53,21.53,21.46,21.5,179800.0,18.7159,18.7159,18.6551,18.6899,179800.0
2014-11-25 15:00:00,21.5,21.54,21.47,21.54,307900.0,18.6899,18.7246,18.6638,18.7246,307900.0
2014-11-25 15:30:00,21.54,21.54,21.43,21.45,669800.0,18.7246,18.7246,18.629,18.6464,669800.0
2014-11-26 09:30:00,21.51,21.56,21.19,21.32,472300.0,18.6985,18.742,18.4204,18.5334,472300.0
2014-11-26 10:00:00,21.31,21.49,21.16,21.44,401200.0,18.5247,18.6812,18.3943,18.6377,401200.0
2014-11-26 10:30:00,21.45,21.46,21.36,21.42,156600.0,18.6464,18.6551,18.5682,18.6203,156600.0
2014-11-26 11:00:00,21.42,21.43,21.33,21.38,119000.0,18.6203,18.629,18.5421,18.5855,119000.0
2014-11-26 11:30:00,21.38,21.41,21.33,21.36,110000.0,18.5855,18.6116,18.5421,18.5682,110000.0
2014-11-26 12:00:00,21.36,21.38,21.3,21.3,86300.0,18.5682,18.5855,18.516,18.516,86300.0
2014-11-26 12:30:00,21.31,21.34,21.27,21.3,206200.0,18.5247,18.5508,18.4899,18.516,206200.0
2014-11-26 13:00:00,21.3,21.37,21.3,21.37,91000.0,18.516,18.5768,18.516,18.5768,91000.0
2014-11-26 13:30:00,21.36,21.41,21.36,21.4,71000.0,18.5682,18.6116,18.5682,18.6029,71000.0
2014-11-26 14:00:00,21.39,21.41,21.35,21.35,69900.0,18.5942,18.6116,18.5595,18.5595,69900.0
2014-11-26 14:30:00,21.35,21.42,21.35,21.41,77900.0,18.5595,18.6203,18.5595,18.6116,77900.0
2014-11-26 15:00:00,21.4,21.46,21.4,21.43,108800.0,18.6029,18.6551,18.6029,18.629,108800.0
2014-11-26 15:30:00,21.44,21.5,21.41,21.49,875300.0,18.6377,18.6899,18.6116,18.6812,875300.0
2014-11-28 09:30:00,21.54,21.56,21.37,21.47,274500.0,18.7246,18.742,18.5768,18.6638,274500.0
2014-11-28 10:00:00,21.47,21.55,21.44,21.48,225300.0,18.6638,18.7333,18.6377,18.6725,225300.0
2014-11-28 10:30:00,21.47,21.63,21.47,21.61,226900.0,18.6638,18.8029,18.6638,18.7855,226900.0
2014-11-28 11:00:00,21.6,21.74,21.58,21.7,164400.0,18.7768,18.8985,18.7594,18.8637,164400.0
2014-11-28 11:30:00,21.7,21.74,21.67,21.71,126100.0,18.8637,18.8985,18.8376,18.8724,126100.0
2014-11-28 12:00:00,21.71,21.73,21.56,21.57,217300.0,18.8724,18.8898,18.742,18.7507,217300.0
2014-11-28 12:30:00,21.57,21.64,21.56,21.64,392100.0,18.7507,18.8116,18.742,18.8116,392100.0
2014-12-01 09:30:00,21.61,21.66,21.5,21.64,703900.0,18.7855,18.8289,18.6899,18.8116,703900.0
2014-12-01 10:00:00,21.64,21.7,21.57,21.68,1425500.0,18.8116,18.8637,18.7507,18.8463,1425500.0
2014-12-01 10:30:00,21.68,21.69,21.57,21.59,302300.0,18.8463,18.855,18.7507,18.7681,302300.0
2014-12-01 11:00:00,21.59,21.76,21.58,21.71,359600.0,18.7681,18.9159,18.7594,18.8724,359600.0
2014-12-01 11:30:00,21.72,21.73,21.63,21.7,313300.0,18.8811,18.8898,18.8029,18.8637,313300.0
2014-12-01 12:00:00,21.71,21.78,21.71,21.77,298700.0,18.8724,18.9333,18.8724,18.9246,298700.0
2014-12-01 12:30:00,21.76,21.83,21.76,21.83,245100.0,18.9159,18.9767,18.9159,18.9767,245100.0
2014-12-01 13:00:00,21.82,21.87,21.81,21.87,218500.0,18.968,19.0115,18.9593,19.0115,218500.0
2014-12-01 13:30:00,21.87,21.89,21.82,21.82,287500.0,19.0115,19.0289,18.968,18.968,287500.0
2014-12-01 14:00:00,21.82,21.84,21.72,21.75,236300.0,18.968,18.9854,18.8811,18.9072,236300.0
2014-12-01 14:30:00,21.74,21.79,21.68,21.69,169200.0,18.8985,18.942,18.8463,18.855,169200.0
2014-12-01 15:00:00,21.68,21.69,21.64,21.65,300700.0,18.8463,18.855,18.8116,18.8202,300700.0
2014-12-01 15:30:00,21.65,21.69,21.61,21.68,800000.0,18.8202,18.855,18.7855,18.8463,800000.0
2014-12-02 09:30:00,21.76,21.92,21.6,21.7,639300.0,18.9159,19.055,18.7768,18.8637,639300.0
2014-12-02 10:00:00,21.7,21.81,21.62,21.64,299800.0,18.8637,18.9593,18.7942,18.8116,299800.0
2014-12-02 10:30:00,21.64,21.77,21.64,21.76,265500.0,18.8116,18.9246,18.8116,18.9159,265500.0
2014-12-02 11:00:00,21.76,21.78,21.69,21.7,238000.0,18.9159,18.9333,18.855,18.8637,238000.0
2014-12-02 11:30:00,21.71,21.71,21.67,21.7,170300.0,18.8724,18.8724,18.8376,18.8637,170300.0
2014-12-02 12:00:00,21.71,21.72,21.67,21.68,370500.0,18.8724,18.8811,18.8376,18.8463,370500.0
2014-12-02 12:30:00,21.67,21.69,21.66,21.68,148300.0,18.8376,18.855,18.8289,18.8463,148300.0
2014-12-02 13:00:00,21.68,21.71,21.66,21.71,205800.0,18.8463,18.8724,18.8289,18.8724,205800.0
2014-12-02 13:30:00,21.71,21.71,21.62,21.63,262400.0,18.8724,18.8724,18.7942,18.8029,262400.0
2014-12-02 14:00:00,21.64,21.66,21.62,21.63,377000.0,18.8116,18.8289,18.7942,18.8029,377000.0
2014-12-02 14:30:00,21.63,21.74,21.61,21.74,483100.0,18.8029,18.8985,18.7855,18.8985,483100.0
2014-12-02 15:00:00,21.74,21.8,21.73,21.73,252100.0,18.8985,18.9506,18.8898,18.8898,252100.0
2014-12-02 15:30:00,21.74,21.76,21.65,21.68,879900.0,18.8985,18.9159,18.8202,18.8463,879900.0
2014-12-03 09:30:00,21.62,21.91,21.62,21.85,315200.0,18.7942,19.0463,18.7942,18.9941,315200.0
2014-12-03 10:00:00,21.84,21.99,21.83,21.98,379000.0,18.9854,19.1158,18.9767,19.1071,379000.0
2014-12-03 10:30:00,21.97,22.03,21.96,21.99,529200.0,19.0984,19.1506,19.0897,19.1158,529200.0
2014-12-03 11:00:00,21.98,22.0,21.8,21.83,448100.0,19.1071,19.1245,18.9506,18.9767,448100.0
2014-12-03 11:30:00,21.83,21.86,21.77,21.77,284100.0,18.9767,19.0028,18.9246,18.9246,284100.0
2014-12-03 12:00:00,21.78,21.81,21.75,21.8,225500.0,18.9333,18.9593,18.9072,18.9506,225500.0
2014-12-03 12:30:00,21.8,21.8,21.75,21.78,200100.0,18.9506,18.9506,18.9072,18.9333,200100.0
2014-12-03 13:00:00,21.78,21.84,21.77,21.82,235200.0,18.9333,18.9854,18.9246,18.968,235200.0
2014-12-03 13:30:00,21.82,21.82,21.72,21.76,383800.0,18.968,18.968,18.8811,18.9159,383800.0
2014-12-03 14:00:00,21.76,21.8,21.71,21.72,327000.0,18.9159,18.9506,18.8724,18.8811,327000.0
2014-12-03 14:30:00,21.73,21.74,21.7,21.7,173400.0,18.8898,18.8985,18.8637,18.8637,173400.0
2014-12-03 15:00:00,21.71,21.71,21.61,21.63,437300.0,18.8724,18.8724,18.7855,18.8029,437300.0
2014-12-03 15:30:00,21.62,21.65,21.45,21.46,2950200.0,18.7942,18.8202,18.6464,18.6551,2950200.0
2014-12-04 09:30:00,21.48,21.6,21.36,21.6,484300.0,18.6725,18.7768,18.5682,18.7768,484300.0
2014-12-04 10:00:00,21.59,21.72,21.59,21.69,375800.0,18.7681,18.8811,18.7681,18.855,375800.0
2014-12-04 10:30:00,21.69,21.7,21.6,21.65,309500.0,18.855,18.8637,18.7768,18.8202,309500.0
2014-12-04 11:00:00,21.65,21.75,21.64,21.65,520000.0,18.8202,18.9072,18.8116,18.8202,520000.0
2014-12-04 11:30:00,21.66,21.8,21.64,21.78,307900.0,18.8289,18.9506,18.8116,18.9333,307900.0
2014-12-04 12:00:00,21.78,21.88,21.77,21.87,231900.0,18.9333,19.0202,18.9246,19.0115,231900.0
2014-12-04 12:30:00,21.87,21.97,21.86,21.89,300000.0,19.0115,19.0984,19.0028,19.0289,300000.0
2014-12-04 13:00:00,21.89,21.94,21.83,21.89,229800.0,19.0289,19.0723,18.9767,19.0289,229800.0
2014-12-04 13:30:00,21.88,21.94,21.86,21.87,231400.0,19.0202,19.0723,19.0028,19.0115,231400.0
2014-12-04 14:00:00,21.87,21.88,21.81,21.82,289000.0,19.0115,19.0202,18.9593,18.968,289000.0
2014-12-04 14:30:00,21.82,21.82,21.75,21.76,296800.0,18.968,18.968,18.9072,18.9159,296800.0
2014-12-04 15:00:00,21.77,21.8,21.61,21.64,469300.0,18.9246,18.9506,18.7855,18.8116,469300.0
2014-12-04 15:30:00,21.63,21.74,21.62,21.73,1399300.0,18.8029,18.8985,18.7942,18.8898,1399300.0
2014-12-05 09:30:00,21.66,21.8,21.52,21.69,511800.0,18.8289,18.9506,18.7072,18.855,511800.0
2014-12-05 10:00:00,21.69,21.78,21.63,21.71,229700.0,18.855,18.9333,18.8029,18.8724,229700.0
2014-12-05 10:30:00,21.71,21.76,21.69,21.7,173800.0,18.8724,18.9159,18.855,18.8637,173800.0
2014-12-05 11:00:00,21.7,21.73,21.66,21.73,157100.0,18.8637,18.8898,18.8289,18.8898,157100.0
2014-12-05 11:30:00,21.73,21.74,21.66,21.67,305300.0,18.8898,18.8985,18.8289,18.8376,305300.0
2014-12-05 12:00:00,21.67,21.7,21.59,21.61,302600.0,18.8376,18.8637,18.7681,18.7855,302600.0
2014-12-05 12:30:00,21.61,21.64,21.56,21.61,214000.0,18.7855,18.8116,18.742,18.7855,214000.0
2014-12-05 13:00:00,21.61,21.66,21.59,21.64,171300.0,18.7855,18.8289,18.7681,18.8116,171300.0
2014-12-05 13:30:00,21.64,21.68,21.57,21.66,333500.0,18.8116,18.8463,18.7507,18.8289,333500.0
2014-12-05 14:00:00,21.66,21.67,21.59,21.6,110500.0,18.8289,18.8376,18.7681,18.7768,110500.0
2014-12-05 14:30:00,21.6,21.62,21.54,21.54,148600.0,18.7768,18.7942,18.7246,18.7246,148600.0
2014-12-05 15:00:00,21.54,21.56,21.52,21.54,148300.0,18.7246,18.742,18.7072,18.7246,148300.0
2014-12-05 15:30:00,21.53,21.54,21.49,21.54,795400.0,18.7159,18.7246,18.6812,18.7246,795400.0
2014-12-08 09:30:00,21.54,21.6,21.44,21.52,552400.0,18.7246,18.7768,18.6377,18.7072,552400.0
2014-12-08 10:00:00,21.52,21.6,21.51,21.6,297900.0,18.7072,18.7768,18.6985,18.7768,297900.0
2014-12-08 10:30:00,21.59,21.62,21.53,21.58,107800.0,18.7681,18.7942,18.7159,18.7594,107800.0
2014-12-08 11:00:00,21.58,21.63,21.55,21.56,232000.0,18.7594,18.8029,18.7333,18.742,232000.0
2014-12-08 11:30:00,21.56,21.57,21.48,21.52,305200.0,18.742,18.7507,18.6725,18.7072,305200.0
2014-12-08 12:00:00,21.51,21.62,21.42,21.43,310200.0,18.6985,18.7942,18.6203,18.629,310200.0
2014-12-08 12:30:00,21.42,21.46,21.39,21.45,274200.0,18.6203,18.6551,18.5942,18.6464,274200.0
2014-12-08 13:00:00,21.44,21.45,21.34,21.35,191300.0,18.6377,18.6464,18.5508,18.5595,191300.0
2014-12-08 13:30:00,21.35,21.37,21.29,21.32,289300.0,18.5595,18.5768,18.5073,18.5334,289300.0
2014-12-08 14:00:00,21.32,21.32,21.23,21.27,247200.0,18.5334,18.5334,18.4551,18.4899,247200.0
2014-12-08 14:30:00,21.26,21.3,21.22,21.25,355800.0,18.4812,18.516,18.4465,18.4725,355800.0
2014-12-08 15:00:00,21.25,21.28,21.2,21.23,326000.0,18.4725,18.4986,18.4291,18.4551,326000.0
2014-12-08 15:30:00,21.23,21.3,21.2,21.27,930400.0,18.4551,18.516,18.4291,18.4899,930400.0
2014-12-09 09:30:00,21.01,21.56,21.01,21.53,571300.0,18.2639,18.742,18.2639,18.7159,571300.0
2014-12-09 10:00:00,21.53,21.56,21.24,21.27,262200.0,18.7159,18.742,18.4638,18.4899,262200.0
2014-12-09 10:30:00,21.26,21.43,21.23,21.41,463400.0,18.4812,18.629,18.4551,18.6116,463400.0
2014-12-09 11:00:00,21.41,21.42,21.3,21.37,353300.0,18.6116,18.6203,18.516,18.5768,353300.0
2014-12-09 11:30:00,21.37,21.37,21.21,21.27,383800.0,18.5768,18.5768,18.4378,18.4899,383800.0
2014-12-09 12:00:00,21.28,21.34,21.26,21.3,146100.0,18.4986,18.5508,18.4812,18.516,146100.0
2014-12-09 12:30:00,21.3,21.32,21.25,21.28,224100.0,18.516,18.5334,18.4725,18.4986,224100.0
2014-12-09 13:00:00,21.28,21.32,21.25,21.29,204600.0,18.4986,18.5334,18.4725,18.5073,204600.0
2014-12-09 13:30:00,21.29,21.31,21.25,21.29,246800.0,18.5073,18.5247,18.4725,18.5073,246800.0
2014-12-09 14:00:00,21.29,21.3,21.22,21.25,287100.0,18.5073,18.516,18.4465,18.4725,287100.0
2014-12-09 14:30:00,21.25,21.25,21.16,21.17,474700.0,18.4725,18.4725,18.3943,18.403,474700.0
2014-12-09 15:00:00,21.17,21.21,21.16,21.17,435700.0,18.403,18.4378,18.3943,18.403,435700.0
2014-12-09 15:30:00,21.17,21.23,21.15,21.21,848200.0,18.403,18.4551,18.3856,18.4378,848200.0
2014-12-10 09:30:00,21.28,21.38,21.1,21.27,1125500.0,18.4986,18.5855,18.3421,18.4899,1125500.0
2014-12-10 10:00:00,21.27,21.34,21.17,21.21,492200.0,18.4899,18.5508,18.403,18.4378,492200.0
2014-12-10 10:30:00,21.2,21.21,21.06,21.19,223400.0,18.4291,18.4378,18.3074,18.4204,223400.0
2014-12-10 11:00:00,21.19,21.19,20.95,20.96,235100.0,18.4204,18.4204,18.2117,18.2204,235100.0
2014-12-10 11:30:00,20.96,20.98,20.87,20.93,223300.0,18.2204,18.2378,18.1422,18.1944,223300.0
2014-12-10 12:00:00,20.93,20.99,20.91,20.94,272900.0,18.1944,18.2465,18.177,18.203,272900.0
2014-12-10 12:30:00,20.94,21.01,20.86,20.87,244400.0,18.203,18.2639,18.1335,18.1422,244400.0
2014-12-10 13:00:00,20.87,20.96,20.87,20.94,249600.0,18.1422,18.2204,18.1422,18.203,249600.0
2014-12-10 13:30:00,20.94,20.95,20.72,20.79,362100.0,18.203,18.2117,18.0118,18.0727,362100.0
2014-12-10 14:00:00,20.8,20.82,20.61,20.63,392900.0,18.0813,18.0987,17.9162,17.9336,392900.0
2014-12-10 14:30:00,20.63,20.63,20.53,20.55,618100.0,17.9336,17.9336,17.8466,17.864,618100.0
2014-12-10 15:00:00,20.55,20.64,20.5,20.6,841300.0,17.864,17.9423,17.8206,17.9075,841300.0
2014-12-10 15:30:00,20.6,20.61,20.39,20.48,1900700.0,17.9075,17.9162,17.7249,17.8032,1900700.0
2014-12-11 09:30:00,20.56,20.67,20.4,20.64,602200.0,17.9424,18.0384,17.8028,18.0122,602200.0
2014-12-11 10:00:00,20.65,20.69,20.6,20.65,342100.0,18.021,18.0559,17.9773,18.021,342100.0
2014-12-11 10:30:00,20.66,20.78,20.66,20.66,562600.0,18.0297,18.1344,18.0297,18.0297,562600.0
2014-12-11 11:00:00,20.66,20.73,20.61,20.72,589400.0,18.0297,18.0908,17.9861,18.0821,589400.0
2014-12-11 11:30:00,20.71,20.83,20.71,20.81,994100.0,18.0733,18.1781,18.0733,18.1606,994100.0
2014-12-11 12:00:00,20.81,20.82,20.61,20.68,536000.0,18.1606,18.1693,17.9861,18.0472,536000.0
2014-12-11 12:30:00,20.68,20.68,20.59,20.63,568900.0,18.0472,18.0472,17.9686,18.0035,568900.0
2014-12-11 13:00:00,20.64,20.66,20.56,20.57,322500.0,18.0122,18.0297,17.9424,17.9512,322500.0
2014-12-11 13:30:00,20.57,20.66,20.55,20.56,371800.0,17.9512,18.0297,17.9337,17.9424,371800.0
2014-12-11 14:00:00,20.56,20.61,20.52,20.52,253200.0,17.9424,17.9861,17.9075,17.9075,253200.0
2014-12-11 14:30:00,20.52,20.57,20.46,20.48,321500.0,17.9075,17.9512,17.8552,17.8726,321500.0
2014-12-11 15:00:00,20.47,20.6,20.47,20.58,365000.0,17.8639,17.9773,17.8639,17.9599,365000.0
2014-12-11 15:30:00,20.57,20.61,20.46,20.51,989500.0,17.9512,17.9861,17.8552,17.8988,989500.0
2014-12-12 09:30:00,20.46,20.67,20.23,20.6,675700.0,17.8552,18.0384,17.6544,17.9773,675700.0
2014-12-12 10:00:00,20.61,20.64,20.47,20.57,355100.0,17.9861,18.0122,17.8639,17.9512,355100.0
2014-12-12 10:30:00,20.56,20.66,20.54,20.55,368700.0,17.9424,18.0297,17.925,17.9337,368700.0
2014-12-12 11:00:00,20.55,20.67,20.52,20.6,288400.0,17.9337,18.0384,17.9075,17.9773,288400.0
2014-12-12 11:30:00,20.61,20.66,20.53,20.56,269500.0,17.9861,18.0297,17.9162,17.9424,269500.0
2014-12-12 12:00:00,20.56,20.66,20.51,20.66,299600.0,17.9424,18.0297,17.8988,18.0297,299600.0
2014-12-12 12:30:00,20.66,20.66,20.56,20.57,242600.0,18.0297,18.0297,17.9424,17.9512,242600.0
2014-12-12 13:00:00,20.57,20.57,20.47,20.5,300200.0,17.9512,17.9512,17.8639,17.8901,300200.0
2014-12-12 13:30:00,20.49,20.56,20.45,20.48,283100.0,17.8813,17.9424,17.8464,17.8726,283100.0
2014-12-12 14:00:00,20.48,20.53,20.46,20.5,168200.0,17.8726,17.9162,17.8552,17.8901,168200.0
2014-12-12 14:30:00,20.49,20.52,20.43,20.46,268800.0,17.8813,17.9075,17.829,17.8552,268800.0
2014-12-12 15:00:00,20.47,20.49,20.3,20.36,1161900.0,17.8639,17.8813,17.7155,17.7679,1161900.0
2014-12-12 15:30:00,20.36,20.37,20.17,20.2,1532800.0,17.7679,17.7766,17.6021,17.6283,1532800.0
2014-12-15 09:30:00,20.25,20.47,20.25,20.37,475300.0,17.6719,17.8639,17.6719,17.7766,475300.0
2014-12-15 10:00:00,20.35,20.36,20.19,20.21,268900.0,17.7592,17.7679,17.6195,17.637,268900.0
2014-12-15 10:30:00,20.2,20.21,20.05,20.07,309500.0,17.6283,17.637,17.4974,17.5148,309500.0
2014-12-15 11:00:00,20.07,20.09,19.91,19.93,326500.0,17.5148,17.5323,17.3752,17.3926,326500.0
2014-12-15 11:30:00,19.93,20.0,19.82,19.83,373300.0,17.3926,17.4537,17.2966,17.3054,373300.0
2014-12-15 12:00:00,19.83,19.96,19.83,19.94,360800.0,17.3054,17.4188,17.3054,17.4014,360800.0
2014-12-15 12:30:00,19.94,20.06,19.87,20.05,300700.0,17.4014,17.5061,17.3403,17.4974,300700.0
2014-12-15 13:00:00,20.05,20.08,19.85,19.85,276000.0,17.4974,17.5235,17.3228,17.3228,276000.0
2014-12-15 13:30:00,19.85,20.02,19.84,19.97,476200.0,17.3228,17.4712,17.3141,17.4275,476200.0
2014-12-15 14:00:00,19.97,20.06,19.92,20.01,226500.0,17.4275,17.5061,17.3839,17.4625,226500.0
2014-12-15 14:30:00,20.01,20.07,19.93,19.98,287600.0,17.4625,17.5148,17.3926,17.4363,287600.0
2014-12-15 15:00:00,19.97,20.09,19.96,20.02,366000.0,17.4275,17.5323,17.4188,17.4712,366000.0
2014-12-15 15:30:00,20.01,20.02,19.94,19.94,1353100.0,17.4625,17.4712,17.4014,17.4014,1353100.0
2014-12-16 09:30:00,19.83,19.99,19.78,19.95,706800.0,17.3054,17.445,17.2617,17.4101,706800.0
2014-12-16 10:00:00,19.95,20.03,19.88,19.98,378100.0,17.4101,17.4799,17.349,17.4363,378100.0
2014-12-16 10:30:00,20.0,20.01,19.88,20.01,438300.0,17.4537,17.4625,17.349,17.4625,438300.0
2014-12-16 11:00:00,20.01,20.12,19.93,20.08,543100.0,17.4625,17.5584,17.3926,17.5235,543100.0
2014-12-16 11:30:00,20.07,20.13,19.98,20.0,285100.0,17.5148,17.5672,17.4363,17.4537,285100.0
2014-12-16 12:00:00,20.0,20.05,19.98,20.02,180000.0,17.4537,17.4974,17.4363,17.4712,180000.0
2014-12-16 12:30:00,20.02,20.12,20.01,20.06,197800.0,17.4712,17.5584,17.4625,17.5061,197800.0
2014-12-16 13:00:00,20.06,20.09,19.94,19.99,358700.0,17.5061,17.5323,17.4014,17.445,358700.0
2014-12-16 13:30:00,19.99,20.03,19.95,19.95,223800.0,17.445,17.4799,17.4101,17.4101,223800.0
2014-12-16 14:00:00,19.96,20.01,19.93,19.96,248100.0,17.4188,17.4625,17.3926,17.4188,248100.0
2014-12-16 14:30:00,19.96,19.99,19.9,19.95,276300.0,17.4188,17.445,17.3665,17.4101,276300.0
2014-12-16 15:00:00,19.95,20.01,19.85,19.87,370700.0,17.4101,17.4625,17.3228,17.3403,370700.0
2014-12-16 15:30:00,19.87,19.94,19.79,19.8,916600.0,17.3403,17.4014,17.2705,17.2792,916600.0
2014-12-17 09:30:00,19.73,20.02,19.69,19.99,459100.0,17.2181,17.4712,17.1832,17.445,459100.0
2014-12-17 10:00:00,20.0,20.01,19.82,19.83,336000.0,17.4537,17.4625,17.2966,17.3054,336000.0
2014-12-17 10:30:00,19.84,19.96,19.81,19.91,357200.0,17.3141,17.4188,17.2879,17.3752,357200.0
2014-12-17 11:00:00,19.92,19.95,19.89,19.9,243000.0,17.3839,17.4101,17.3577,17.3665,243000.0
2014-12-17 11:30:00,19.9,20.03,19.89,20.02,289400.0,17.3665,17.4799,17.3577,17.4712,289400.0
2014-12-17 12:00:00,20.03,20.06,19.97,20.0,128800.0,17.4799,17.5061,17.4275,17.4537,128800.0
2014-12-17 12:30:00,20.0,20.07,19.97,20.02,166100.0,17.4537,17.5148,17.4275,17.4712,166100.0
2014-12-17 13:00:00,20.02,20.08,20.0,20.07,130700.0,17.4712,17.5235,17.4537,17.5148,130700.0
2014-12-17 13:30:00,20.08,20.19,20.05,20.19,254500.0,17.5235,17.6195,17.4974,17.6195,254500.0
2014-12-17 14:00:00,20.2,20.43,20.18,20.36,638000.0,17.6283,17.829,17.6108,17.7679,638000.0
2014-12-17 14:30:00,20.37,20.43,20.26,20.27,451600.0,17.7766,17.829,17.6806,17.6894,451600.0
2014-12-17 15:00:00,20.28,20.49,20.22,20.47,456800.0,17.6981,17.8813,17.6457,17.8639,456800.0
2014-12-17 15:30:00,20.47,20.52,20.4,20.46,997400.0,17.8639,17.9075,17.8028,17.8552,997400.0
2014-12-18 09:30:00,20.72,20.79,20.42,20.53,323400.0,18.0821,18.1431,17.8203,17.9162,323400.0
2014-12-18 10:00:00,20.54,20.66,20.51,20.61,240500.0,17.925,18.0297,17.8988,17.9861,240500.0
2014-12-18 10:30:00,20.61,20.62,20.43,20.47,196100.0,17.9861,17.9948,17.829,17.8639,196100.0
2014-12-18 11:00:00,20.48,20.67,20.43,20.65,267400.0,17.8726,18.0384,17.829,18.021,267400.0
2014-12-18 11:30:00,20.65,20.74,20.64,20.71,226400.0,18.021,18.0995,18.0122,18.0733,226400.0
2014-12-18 12:00:00,20.7,20.78,20.67,20.75,174700.0,18.0646,18.1344,18.0384,18.1082,174700.0
2014-12-18 12:30:00,20.75,20.89,20.69,20.88,269700.0,18.1082,18.2304,18.0559,18.2217,269700.0
2014-12-18 13:00:00,20.87,20.89,20.82,20.88,230500.0,18.213,18.2304,18.1693,18.2217,230500.0
2014-12-18 13:30:00,20.88,20.95,20.84,20.93,301600.0,18.2217,18.2828,18.1868,18.2653,301600.0
2014-12-18 14:00:00,20.93,20.94,20.78,20.8,263800.0,18.2653,18.2741,18.1344,18.1519,263800.0
2014-12-18 14:30:00,20.79,20.86,20.76,20.83,262300.0,18.1431,18.2042,18.117,18.1781,262300.0
2014-12-18 15:00:00,20.82,20.89,20.81,20.85,392200.0,18.1693,18.2304,18.1606,18.1955,392200.0
2014-12-18 15:30:00,20.85,20.94,20.83,20.94,907700.0,18.1955,18.2741,18.1781,18.2741,907700.0
2014-12-19 09:30:00,21.02,21.05,20.82,20.85,856100.0,18.3439,18.37,18.1693,18.1955,856100.0
2014-12-19 10:00:00,20.86,20.98,20.74,20.83,463600.0,18.2042,18.309,18.0995,18.1781,463600.0
2014-12-19 10:30:00,20.84,20.84,20.71,20.83,290800.0,18.1868,18.1868,18.0733,18.1781,290800.0
2014-12-19 11:00:00,20.82,20.93,20.81,20.91,128800.0,18.1693,18.2653,18.1606,18.2479,128800.0
2014-12-19 11:30:00,20.92,20.93,20.87,20.91,87100.0,18.2566,18.2653,18.213,18.2479,87100.0
2014-12-19 12:00:00,20.91,20.94,20.89,20.92,146400.0,18.2479,18.2741,18.2304,18.2566,146400.0
2014-12-19 12:30:00,20.91,20.96,20.9,20.95,101500.0,18.2479,18.2915,18.2391,18.2828,101500.0
2014-12-19 13:00:00,20.94,20.96,20.91,20.94,63800.0,18.2741,18.2915,18.2479,18.2741,63800.0
2014-12-19 13:30:00,20.94,20.97,20.92,20.95,85500.0,18.2741,18.3002,18.2566,18.2828,85500.0
2014-12-19 14:00:00,20.95,20.99,20.94,20.96,93000.0,18.2828,18.3177,18.2741,18.2915,93000.0
2014-12-19 14:30:00,20.96,20.99,20.94,20.97,111600.0,18.2915,18.3177,18.2741,18.3002,111600.0
2014-12-19 15:00:00,20.97,21.0,20.91,21.0,246100.0,18.3002,18.3264,18.2479,18.3264,246100.0
2014-12-19 15:30:00,21.01,21.03,20.88,20.9,846900.0,18.3351,18.3526,18.2217,18.2391,846900.0
2014-12-22 09:30:00,20.93,21.08,20.86,20.89,390900.0,18.2653,18.3962,18.2042,18.2304,390900.0
2014-12-22 10:00:00,20.89,20.91,20.75,20.84,308100.0,18.2304,18.2479,18.1082,18.1868,308100.0
2014-12-22 10:30:00,20.84,20.87,20.78,20.87,119200.0,18.1868,18.213,18.1344,18.213,119200.0
2014-12-22 11:00:00,20.86,20.91,20.84,20.89,117800.0,18.2042,18.2479,18.1868,18.2304,117800.0
2014-12-22 11:30:00,20.89,20.91,20.87,20.88,106300.0,18.2304,18.2479,18.213,18.2217,106300.0
2014-12-22 12:00:00,20.89,20.94,20.86,20.93,130400.0,18.2304,18.2741,18.2042,18.2653,130400.0
2014-12-22 12:30:00,20.92,21.05,20.91,21.03,87300.0,18.2566,18.37,18.2479,18.3526,87300.0
2014-12-22 13:00:00,21.03,21.05,21.01,21.02,69200.0,18.3526,18.37,18.3351,18.3439,69200.0
2014-12-22 13:30:00,21.02,21.04,20.95,20.96,91700.0,18.3439,18.3613,18.2828,18.2915,91700.0
2014-12-22 14:00:00,20.96,20.99,20.95,20.97,70900.0,18.2915,18.3177,18.2828,18.3002,70900.0
2014-12-22 14:30:00,20.97,20.97,20.91,20.92,163600.0,18.3002,18.3002,18.2479,18.2566,163600.0
2014-12-22 15:00:00,20.92,20.99,20.91,20.92,236400.0,18.2566,18.3177,18.2479,18.2566,236400.0
2014-12-22 15:30:00,20.92,20.93,20.84,20.89,1079200.0,18.2566,18.2653,18.1868,18.2304,1079200.0
2014-12-23 09:30:00,20.93,21.14,20.93,21.08,167600.0,18.2653,18.4486,18.2653,18.3962,167600.0
2014-12-23 10:00:00,21.08,21.09,20.96,21.03,323700.0,18.3962,18.405,18.2915,18.3526,323700.0
2014-12-23 10:30:00,21.02,21.03,20.83,20.85,277100.0,18.3439,18.3526,18.1781,18.1955,277100.0
2014-12-23 11:00:00,20.85,20.87,20.79,20.84,169700.0,18.1955,18.213,18.1431,18.1868,169700.0
2014-12-23 11:30:00,20.83,20.92,20.83,20.91,209300.0,18.1781,18.2566,18.1781,18.2479,209300.0
2014-12-23 12:00:00,20.91,20.96,20.9,20.9,138400.0,18.2479,18.2915,18.2391,18.2391,138400.0
2014-12-23 12:30:00,20.9,20.9,20.85,20.89,145500.0,18.2391,18.2391,18.1955,18.2304,145500.0
2014-12-23 13:00:00,20.89,20.91,20.87,20.89,116700.0,18.2304,18.2479,18.213,18.2304,116700.0
2014-12-23 13:30:00,20.9,20.91,20.87,20.9,96500.0,18.2391,18.2479,18.213,18.2391,96500.0
2014-12-23 14:00:00,20.91,20.94,20.9,20.93,108500.0,18.2479,18.2741,18.2391,18.2653,108500.0
2014-12-23 14:30:00,20.94,20.98,20.92,20.94,127300.0,18.2741,18.309,18.2566,18.2741,127300.0
2014-12-23 15:00:00,20.94,20.97,20.93,20.95,146400.0,18.2741,18.3002,18.2653,18.2828,146400.0
2014-12-23 15:30:00,20.95,20.98,20.92,20.94,723300.0,18.2828,18.309,18.2566,18.2741,723300.0
2014-12-24 09:30:00,21.0,21.09,20.9,21.07,453200.0,18.3264,18.405,18.2391,18.3875,453200.0
2014-12-24 10:00:00,21.08,21.1,21.02,21.08,152500.0,18.3962,18.4137,18.3439,18.3962,152500.0
2014-12-24 10:30:00,21.08,21.11,21.04,21.05,101400.0,18.3962,18.4224,18.3613,18.37,101400.0
2014-12-24 11:00:00,21.06,21.14,21.06,21.1,93800.0,18.3788,18.4486,18.3788,18.4137,93800.0
2014-12-24 11:30:00,21.11,21.12,21.07,21.08,97100.0,18.4224,18.4311,18.3875,18.3962,97100.0
2014-12-24 12:00:00,21.08,21.11,21.04,21.05,71700.0,18.3962,18.4224,18.3613,18.37,71700.0
2014-12-24 12:30:00,21.05,21.06,20.95,20.95,309400.0,18.37,18.3788,18.2828,18.2828,309400.0
2014-12-26 09:30:00,21.07,21.15,20.98,21.15,160700.0,18.3875,18.4573,18.309,18.4573,160700.0
2014-12-26 10:00:00,21.15,21.17,21.1,21.12,46400.0,18.4573,18.4748,18.4137,18.4311,46400.0
2014-12-26 10:30:00,21.13,21.16,21.1,21.11,41400.0,18.4399,18.466,18.4137,18.4224,41400.0
2014-12-26 11:00:00,21.11,21.12,21.09,21.09,34500.0,18.4224,18.4311,18.405,18.405,34500.0
2014-12-26 11:30:00,21.1,21.11,21.06,21.09,49000.0,18.4137,18.4224,18.3788,18.405,49000.0
2014-12-26 12:00:00,21.09,21.1,21.06,21.06,40400.0,18.405,18.4137,18.3788,18.3788,40400.0
2014-12-26 12:30:00,21.07,21.08,21.03,21.05,54700.0,18.3875,18.3962,18.3526,18.37,54700.0
2014-12-26 13:00:00,21.05,21.06,20.97,20.98,55700.0,18.37,18.3788,18.3002,18.309,55700.0
2014-12-26 13:30:00,20.98,21.01,20.97,21.01,46000.0,18.309,18.3351,18.3002,18.3351,46000.0
2014-12-26 14:00:00,21.02,21.08,20.99,21.08,44300.0,18.3439,18.3962,18.3177,18.3962,44300.0
2014-12-26 14:30:00,21.08,21.09,21.06,21.08,57300.0,18.3962,18.405,18.3788,18.3962,57300.0
2014-12-26 15:00:00,21.07,21.1,21.07,21.08,57000.0,18.3875,18.4137,18.3875,18.3962,57000.0
2014-12-26 15:30:00,21.08,21.1,20.99,21.01,191200.0,18.3962,18.4137,18.3177,18.3351,191200.0
2014-12-29 09:30:00,21.02,21.28,20.93,21.27,361300.0,18.3439,18.5708,18.2653,18.562,361300.0
2014-12-29 10:00:00,21.27,21.42,21.26,21.3,163100.0,18.562,18.6929,18.5533,18.5882,163100.0
2014-12-29 10:30:00,21.3,21.32,21.2,21.24,118000.0,18.5882,18.6057,18.5009,18.5359,118000.0
2014-12-29 11:00:00,21.24,21.24,21.21,21.22,82500.0,18.5359,18.5359,18.5097,18.5184,82500.0
2014-12-29 11:30:00,21.22,21.24,21.17,21.18,126200.0,18.5184,18.5359,18.4748,18.4835,126200.0
2014-12-29 12:00:00,21.18,21.25,21.18,21.22,92500.0,18.4835,18.5446,18.4835,18.5184,92500.0
2014-12-29 12:30:00,21.22,21.23,21.1,21.11,389600.0,18.5184,18.5271,18.4137,18.4224,389600.0
2014-12-29 13:00:00,21.11,21.14,21.09,21.09,109600.0,18.4224,18.4486,18.405,18.405,109600.0
2014-12-29 13:30:00,21.1,21.11,21.03,21.04,132800.0,18.4137,18.4224,18.3526,18.3613,132800.0
2014-12-29 14:00:00,21.05,21.07,21.03,21.05,126200.0,18.37,18.3875,18.3526,18.37,126200.0
2014-12-29 14:30:00,21.05,21.07,21.03,21.07,125500.0,18.37,18.3875,18.3526,18.3875,125500.0
2014-12-29 15:00:00,21.07,21.12,21.06,21.1,241500.0,18.3875,18.4311,18.3788,18.4137,241500.0
2014-12-29 15:30:00,21.11,21.16,21.1,21.14,671200.0,18.4224,18.466,18.4137,18.4486,671200.0
2014-12-30 09:30:00,21.03,21.24,21.01,21.19,243900.0,18.3526,18.5359,18.3351,18.4922,243900.0
2014-12-30 10:00:00,21.18,21.23,21.14,21.2,181900.0,18.4835,18.5271,18.4486,18.5009,181900.0
2014-12-30 10:30:00,21.19,21.26,21.18,21.23,160600.0,18.4922,18.5533,18.4835,18.5271,160600.0
2014-12-30 11:00:00,21.23,21.3,21.19,21.25,245300.0,18.5271,18.5882,18.4922,18.5446,245300.0
2014-12-30 11:30:00,21.24,21.31,21.21,21.31,235900.0,18.5359,18.5969,18.5097,18.5969,235900.0
2014-12-30 12:00:00,21.31,21.34,21.29,21.3,281800.0,18.5969,18.6231,18.5795,18.5882,281800.0
2014-12-30 12:30:00,21.3,21.31,21.25,21.26,114700.0,18.5882,18.5969,18.5446,18.5533,114700.0
2014-12-30 13:00:00,21.27,21.3,21.15,21.15,131900.0,18.562,18.5882,18.4573,18.4573,131900.0
2014-12-30 13:30:00,21.15,21.18,21.14,21.16,138900.0,18.4573,18.4835,18.4486,18.466,138900.0
2014-12-30 14:00:00,21.16,21.18,21.15,21.18,113300.0,18.466,18.4835,18.4573,18.4835,113300.0
2014-12-30 14:30:00,21.17,21.23,21.17,21.21,94600.0,18.4748,18.5271,18.4748,18.5097,94600.0
2014-12-30 15:00:00,21.21,21.25,21.19,21.25,122900.0,18.5097,18.5446,18.4922,18.5446,122900.0
2014-12-30 15:30:00,21.25,21.34,21.24,21.32,1026300.0,18.5446,18.6231,18.5359,18.6057,1026300.0
2014-12-31 09:30:00,21.41,21.58,21.36,21.48,432500.0,18.6842,18.8326,18.6406,18.7453,432500.0
2014-12-31 10:00:00,21.49,21.57,21.46,21.55,198400.0,18.754,18.8238,18.7278,18.8064,198400.0
2014-12-31 10:30:00,21.55,21.67,21.54,21.63,171800.0,18.8064,18.9111,18.7977,18.8762,171800.0
2014-12-31 11:00:00,21.62,21.67,21.61,21.64,126200.0,18.8675,18.9111,18.8588,18.8849,126200.0
2014-12-31 11:30:00,21.63,21.66,21.61,21.61,90200.0,18.8762,18.9024,18.8588,18.8588,90200.0
2014-12-31 12:00:00,21.62,21.66,21.57,21.64,97600.0,18.8675,18.9024,18.8238,18.8849,97600.0
2014-12-31 12:30:00,21.63,21.66,21.6,21.65,126500.0,18.8762,18.9024,18.85,18.8937,126500.0
2014-12-31 13:00:00,21.65,21.69,21.62,21.67,142800.0,18.8937,18.9286,18.8675,18.9111,142800.0
2014-12-31 13:30:00,21.67,21.74,21.67,21.72,151700.0,18.9111,18.9722,18.9111,18.9547,151700.0
2014-12-31 14:00:00,21.72,21.72,21.65,21.7,132100.0,18.9547,18.9547,18.8937,18.9373,132100.0
2014-12-31 14:30:00,21.7,21.72,21.61,21.63,179600.0,18.9373,18.9547,18.8588,18.8762,179600.0
2014-12-31 15:00:00,21.63,21.67,21.6,21.63,162200.0,18.8762,18.9111,18.85,18.8762,162200.0
2014-12-31 15:30:00,21.63,21.64,21.45,21.45,846200.0,18.8762,18.8849,18.7191,18.7191,846200.0
2015-01-02 09:30:00,21.59,21.62,21.34,21.4,396400.0,18.8413,18.8675,18.6231,18.6755,396400.0
2015-01-02 10:00:00,21.4,21.41,21.18,21.19,318200.0,18.6755,18.6842,18.4835,18.4922,318200.0
2015-01-02 10:30:00,21.19,21.2,20.91,21.1,464600.0,18.4922,18.5009,18.2479,18.4137,464600.0
2015-01-02 11:00:00,21.09,21.11,20.97,21.07,329300.0,18.405,18.4224,18.3002,18.3875,329300.0
2015-01-02 11:30:00,21.08,21.12,21.03,21.1,245800.0,18.3962,18.4311,18.3526,18.4137,245800.0
2015-01-02 12:00:00,21.1,21.16,21.09,21.12,320200.0,18.4137,18.466,18.405,18.4311,320200.0
2015-01-02 12:30:00,21.12,21.16,20.99,21.0,236400.0,18.4311,18.466,18.3177,18.3264,236400.0
2015-01-02 13:00:00,21.0,21.0,20.87,20.89,217800.0,18.3264,18.3264,18.213,18.2304,217800.0
2015-01-02 13:30:00,20.88,20.93,20.84,20.93,293300.0,18.2217,18.2653,18.1868,18.2653,293300.0
2015-01-02 14:00:00,20.93,21.04,20.93,21.01,336800.0,18.2653,18.3613,18.2653,18.3351,336800.0
2015-01-02 14:30:00,21.01,21.16,21.0,21.1,228300.0,18.3351,18.466,18.3264,18.4137,228300.0
2015-01-02 15:00:00,21.1,21.12,21.03,21.1,280800.0,18.4137,18.4311,18.3526,18.4137,280800.0
2015-01-02 15:30:00,21.1,21.27,21.06,21.26,1353100.0,18.4137,18.562,18.3788,18.5533,1353100.0
2015-01-05 09:30:00,21.19,21.19,20.93,21.09,466900.0,18.4922,18.4922,18.2653,18.405,466900.0
2015-01-05 10:00:00,21.09,21.15,21.03,21.05,388700.0,18.405,18.4573,18.3526,18.37,388700.0
2015-01-05 10:30:00,21.06,21.06,20.87,20.97,269100.0,18.3788,18.3788,18.213,18.3002,269100.0
2015-01-05 11:00:00,20.98,21.03,20.92,20.95,346000.0,18.309,18.3526,18.2566,18.2828,346000.0
2015-01-05 11:30:00,20.96,21.05,20.92,21.02,245400.0,18.2915,18.37,18.2566,18.3439,245400.0
2015-01-05 12:00:00,21.03,21.06,20.96,20.96,182100.0,18.3526,18.3788,18.2915,18.2915,182100.0
2015-01-05 12:30:00,20.96,21.04,20.91,20.99,247700.0,18.2915,18.3613,18.2479,18.3177,247700.0
2015-01-05 13:00:00,21.0,21.05,20.97,21.0,241500.0,18.3264,18.37,18.3002,18.3264,241500.0
2015-01-05 13:30:00,21.0,21.04,20.93,20.99,296400.0,18.3264,18.3613,18.2653,18.3177,296400.0
2015-01-05 14:00:00,20.99,21.0,20.89,20.9,235800.0,18.3177,18.3264,18.2304,18.2391,235800.0
2015-01-05 14:30:00,20.91,20.91,20.81,20.89,238100.0,18.2479,18.2479,18.1606,18.2304,238100.0
2015-01-05 15:00:00,20.89,20.96,20.89,20.94,291500.0,18.2304,18.2915,18.2304,18.2741,291500.0
2015-01-05 15:30:00,20.94,21.0,20.9,20.96,976400.0,18.2741,18.3264,18.2391,18.2915,976400.0
2015-01-06 09:30:00,21.05,21.05,20.82,20.96,298400.0,18.37,18.37,18.1693,18.2915,298400.0
2015-01-06 10:00:00,20.95,21.06,20.91,21.02,259000.0,18.2828,18.3788,18.2479,18.3439,259000.0
2015-01-06 10:30:00,21.02,21.03,20.9,20.91,138700.0,18.3439,18.3526,18.2391,18.2479,138700.0
2015-01-06 11:00:00,20.91,20.91,20.69,20.72,293500.0,18.2479,18.2479,18.0559,18.0821,293500.0
2015-01-06 11:30:00,20.72,20.72,20.6,20.66,267200.0,18.0821,18.0821,17.9773,18.0297,267200.0
2015-01-06 12:00:00,20.67,20.7,20.59,20.7,280100.0,18.0384,18.0646,17.9686,18.0646,280100.0
2015-01-06 12:30:00,20.69,20.78,20.67,20.77,189100.0,18.0559,18.1344,18.0384,18.1257,189100.0
2015-01-06 13:00:00,20.77,20.78,20.59,20.64,275600.0,18.1257,18.1344,17.9686,18.0122,275600.0
2015-01-06 13:30:00,20.64,20.71,20.58,20.7,225700.0,18.0122,18.0733,17.9599,18.0646,225700.0
2015-01-06 14:00:00,20.7,20.73,20.65,20.73,384100.0,18.0646,18.0908,18.021,18.0908,384100.0
2015-01-06 14:30:00,20.72,20.82,20.7,20.75,455900.0,18.0821,18.1693,18.0646,18.1082,455900.0
2015-01-06 15:00:00,20.75,20.89,20.7,20.89,431900.0,18.1082,18.2304,18.0646,18.2304,431900.0
2015-01-06 15:30:00,20.88,20.89,20.69,20.7,1841300.0,18.2217,18.2304,18.0559,18.0646,1841300.0
2015-01-07 09:30:00,20.88,21.41,20.84,21.39,766300.0,18.2217,18.6842,18.1868,18.6668,766300.0
2015-01-07 10:00:00,21.38,21.46,21.29,21.36,752100.0,18.658,18.7278,18.5795,18.6406,752100.0
2015-01-07 10:30:00,21.36,21.67,21.21,21.6,729000.0,18.6406,18.9111,18.5097,18.85,729000.0
2015-01-07 11:00:00,21.59,21.63,21.42,21.57,656900.0,18.8413,18.8762,18.6929,18.8238,656900.0
2015-01-07 11:30:00,21.56,21.73,21.5,21.71,674000.0,18.8151,18.9635,18.7628,18.946,674000.0
2015-01-07 12:00:00,21.71,21.88,21.68,21.82,642200.0,18.946,19.0944,18.9198,19.042,642200.0
2015-01-07 12:30:00,21.82,21.97,21.8,21.9,716100.0,19.042,19.1729,19.0246,19.1118,716100.0
2015-01-07 13:00:00,21.91,22.12,21.88,22.1,1147300.0,19.1206,19.3038,19.0944,19.2864,1147300.0
2015-01-07 13:30:00,22.1,22.11,21.91,21.93,858800.0,19.2864,19.2951,19.1206,19.138,858800.0
2015-01-07 14:00:00,21.93,22.02,21.82,21.85,605600.0,19.138,19.2166,19.042,19.0682,605600.0
2015-01-07 14:30:00,21.86,21.89,21.58,21.62,845700.0,19.0769,19.1031,18.8326,18.8675,845700.0
2015-01-07 15:00:00,21.62,21.85,21.62,21.81,568600.0,18.8675,19.0682,18.8675,19.0333,568600.0
2015-01-07 15:30:00,21.81,21.83,21.71,21.72,1415800.0,19.0333,19.0507,18.946,18.9547,1415800.0
2015-01-08 09:30:00,21.92,22.14,21.9,22.0,687000.0,19.1293,19.3213,19.1118,19.1991,687000.0
2015-01-08 10:00:00,22.0,22.1,21.92,21.94,398700.0,19.1991,19.2864,19.1293,19.1467,398700.0
2015-01-08 10:30:00,21.95,22.06,21.93,22.01,618800.0,19.1555,19.2515,19.138,19.2078,618800.0
2015-01-08 11:00:00,22.02,22.28,21.97,22.28,641900.0,19.2166,19.4435,19.1729,19.4435,641900.0
2015-01-08 11:30:00,22.28,22.37,22.23,22.29,754100.0,19.4435,19.522,19.3998,19.4522,754100.0
2015-01-08 12:00:00,22.29,22.34,22.1,22.2,290300.0,19.4522,19.4958,19.2864,19.3736,290300.0
2015-01-08 12:30:00,22.21,22.25,22.19,22.21,342300.0,19.3824,19.4173,19.3649,19.3824,342300.0
2015-01-08 13:00:00,22.21,22.25,22.2,22.22,253600.0,19.3824,19.4173,19.3736,19.3911,253600.0
2015-01-08 13:30:00,22.23,22.29,22.21,22.24,290300.0,19.3998,19.4522,19.3824,19.4085,290300.0
2015-01-08 14:00:00,22.24,22.3,22.2,22.27,249000.0,19.4085,19.4609,19.3736,19.4347,249000.0
2015-01-08 14:30:00,22.28,22.33,22.27,22.32,294800.0,19.4435,19.4871,19.4347,19.4784,294800.0
2015-01-08 15:00:00,22.31,22.37,22.3,22.34,629100.0,19.4696,19.522,19.4609,19.4958,629100.0
2015-01-08 15:30:00,22.35,22.4,22.29,22.39,2041100.0,19.5045,19.5482,19.4522,19.5394,2041100.0
2015-01-09 09:30:00,22.48,22.71,22.36,22.46,928000.0,19.618,19.8187,19.5133,19.6005,928000.0
2015-01-09 10:00:00,22.46,22.67,22.44,22.53,552700.0,19.6005,19.7838,19.5831,19.6616,552700.0
2015-01-09 10:30:00,22.54,22.62,22.39,22.6,524600.0,19.6703,19.7402,19.5394,19.7227,524600.0
2015-01-09 11:00:00,22.6,22.63,22.49,22.54,290400.0,19.7227,19.7489,19.6267,19.6703,290400.0
2015-01-09 11:30:00,22.54,22.77,22.51,22.69,480800.0,19.6703,19.8711,19.6442,19.8013,480800.0
2015-01-09 12:00:00,22.7,22.76,22.64,22.68,244600.0,19.81,19.8623,19.7576,19.7925,244600.0
2015-01-09 12:30:00,22.68,22.78,22.65,22.67,346600.0,19.7925,19.8798,19.7663,19.7838,346600.0
2015-01-09 13:00:00,22.66,22.73,22.64,22.7,214400.0,19.7751,19.8362,19.7576,19.81,214400.0
2015-01-09 13:30:00,22.7,22.82,22.7,22.78,358000.0,19.81,19.9147,19.81,19.8798,358000.0
2015-01-09 14:00:00,22.78,22.82,22.72,22.75,356300.0,19.8798,19.9147,19.8274,19.8536,356300.0
2015-01-09 14:30:00,22.75,22.75,22.62,22.68,238200.0,19.8536,19.8536,19.7402,19.7925,238200.0
2015-01-09 15:00:00,22.67,22.78,22.65,22.71,293900.0,19.7838,19.8798,19.7663,19.8187,293900.0
2015-01-09 15:30:00,22.71,22.76,22.63,22.64,1205700.0,19.8187,19.8623,19.7489,19.7576,1205700.0
2015-01-12 09:30:00,22.68,22.8,22.39,22.44,855300.0,19.7925,19.8972,19.5394,19.5831,855300.0
2015-01-12 10:00:00,22.43,22.58,22.33,22.53,594200.0,19.5744,19.7053,19.4871,19.6616,594200.0
2015-01-12 10:30:00,22.52,22.81,22.52,22.8,570400.0,19.6529,19.906,19.6529,19.8972,570400.0
2015-01-12 11:00:00,22.81,22.83,22.6,22.65,691700.0,19.906,19.9234,19.7227,19.7663,691700.0
2015-01-12 11:30:00,22.66,22.67,22.51,22.62,587400.0,19.7751,19.7838,19.6442,19.7402,587400.0
2015-01-12 12:00:00,22.62,22.69,22.56,22.68,425900.0,19.7402,19.8013,19.6878,19.7925,425900.0
2015-01-12 12:30:00,22.68,22.85,22.68,22.77,542700.0,19.7925,19.9409,19.7925,19.8711,542700.0
2015-01-12 13:00:00,22.77,22.78,22.64,22.65,166900.0,19.8711,19.8798,19.7576,19.7663,166900.0
2015-01-12 13:30:00,22.66,22.74,22.65,22.74,123600.0,19.7751,19.8449,19.7663,19.8449,123600.0
2015-01-12 14:00:00,22.74,22.84,22.71,22.78,376200.0,19.8449,19.9322,19.8187,19.8798,376200.0
2015-01-12 14:30:00,22.78,22.78,22.65,22.78,274200.0,19.8798,19.8798,19.7663,19.8798,274200.0
2015-01-12 15:00:00,22.78,22.81,22.66,22.69,257500.0,19.8798,19.906,19.7751,19.8013,257500.0
2015-01-12 15:30:00,22.69,22.75,22.63,22.7,669700.0,19.8013,19.8536,19.7489,19.81,669700.0
2015-01-13 09:30:00,23.1,23.24,22.96,23.09,1111100.0,20.1591,20.2812,20.0369,20.1503,1111100.0
2015-01-13 10:00:00,23.11,23.28,23.09,23.16,638200.0,20.1678,20.3161,20.1503,20.2114,638200.0
2015-01-13 10:30:00,23.16,23.19,22.99,23.18,577300.0,20.2114,20.2376,20.0631,20.2289,577300.0
2015-01-13 11:00:00,23.18,23.18,23.07,23.13,246900.0,20.2289,20.2289,20.1329,20.1852,246900.0
2015-01-13 11:30:00,23.13,23.14,22.27,22.29,1409200.0,20.1852,20.194,19.4347,19.4522,1409200.0
2015-01-13 12:00:00,22.29,22.33,21.95,22.08,1697000.0,19.4522,19.4871,19.1555,19.2689,1697000.0
2015-01-13 12:30:00,22.08,22.3,22.07,22.24,454900.0,19.2689,19.4609,19.2602,19.4085,454900.0
2015-01-13 13:00:00,22.24,22.32,22.04,22.05,402000.0,19.4085,19.4784,19.234,19.2427,402000.0
2015-01-13 13:30:00,22.05,22.1,21.83,21.88,651200.0,19.2427,19.2864,19.0507,19.0944,651200.0
2015-01-13 14:00:00,21.88,21.88,21.67,21.82,551800.0,19.0944,19.0944,18.9111,19.042,551800.0
2015-01-13 14:30:00,21.82,22.02,21.8,21.86,583400.0,19.042,19.2166,19.0246,19.0769,583400.0
2015-01-13 15:00:00,21.85,21.92,21.78,21.87,489700.0,19.0682,19.1293,19.0071,19.0856,489700.0
2015-01-13 15:30:00,21.87,22.14,21.87,22.14,1251400.0,19.0856,19.3213,19.0856,19.3213,1251400.0
2015-01-14 09:30:00,21.87,22.26,21.81,22.25,580000.0,19.0856,19.426,19.0333,19.4173,580000.0
2015-01-14 10:00:00,22.25,22.39,22.15,22.17,559100.0,19.4173,19.5394,19.33,19.3475,559100.0
2015-01-14 10:30:00,22.17,22.25,22.08,22.21,514100.0,19.3475,19.4173,19.2689,19.3824,514100.0
2015-01-14 11:00:00,22.22,22.24,21.97,22.03,440700.0,19.3911,19.4085,19.1729,19.2253,440700.0
2015-01-14 11:30:00,22.03,22.19,22.0,22.01,249700.0,19.2253,19.3649,19.1991,19.2078,249700.0
2015-01-14 12:00:00,22.02,22.08,21.89,21.96,474300.0,19.2166,19.2689,19.1031,19.1642,474300.0
2015-01-14 12:30:00,21.96,22.06,21.96,22.01,253900.0,19.1642,19.2515,19.1642,19.2078,253900.0
2015-01-14 13:00:00,22.01,22.02,21.89,21.9,146700.0,19.2078,19.2166,19.1031,19.1118,146700.0
2015-01-14 13:30:00,21.91,21.91,21.75,21.87,197800.0,19.1206,19.1206,18.9809,19.0856,197800.0
2015-01-14 14:00:00,21.87,22.0,21.83,21.98,305300.0,19.0856,19.1991,19.0507,19.1816,305300.0
2015-01-14 14:30:00,21.98,22.25,21.98,22.18,502700.0,19.1816,19.4173,19.1816,19.3562,502700.0
2015-01-14 15:00:00,22.18,22.36,22.12,22.28,432100.0,19.3562,19.5133,19.3038,19.4435,432100.0
2015-01-14 15:30:00,22.27,22.31,22.17,22.23,825900.0,19.4347,19.4696,19.3475,19.3998,825900.0
2015-01-15 09:30:00,22.25,22.58,21.66,21.72,586800.0,19.4173,19.7053,18.9024,18.9547,586800.0
2015-01-15 10:00:00,21.71,21.85,21.48,21.72,483000.0,18.946,19.0682,18.7453,18.9547,483000.0
2015-01-15 10:30:00,21.72,21.8,21.56,21.57,488000.0,18.9547,19.0246,18.8151,18.8238,488000.0
2015-01-15 11:00:00,21.57,21.59,21.29,21.35,1044100.0,18.8238,18.8413,18.5795,18.6319,1044100.0
2015-01-15 11:30:00,21.36,21.37,20.74,20.98,2087300.0,18.6406,18.6493,18.0995,18.309,2087300.0
2015-01-15 12:00:00,20.98,21.17,20.89,21.15,1011400.0,18.309,18.4748,18.2304,18.4573,1011400.0
2015-01-15 12:30:00,21.15,21.16,20.8,21.07,759800.0,18.4573,18.466,18.1519,18.3875,759800.0
2015-01-15 13:00:00,21.07,21.22,21.03,21.12,589200.0,18.3875,18.5184,18.3526,18.4311,589200.0
2015-01-15 13:30:00,21.12,21.23,21.11,21.21,470800.0,18.4311,18.5271,18.4224,18.5097,470800.0
2015-01-15 14:00:00,21.21,21.27,21.14,21.22,323400.0,18.5097,18.562,18.4486,18.5184,323400.0
2015-01-15 14:30:00,21.21,21.26,21.13,21.19,304500.0,18.5097,18.5533,18.4399,18.4922,304500.0
2015-01-15 15:00:00,21.19,21.2,21.02,21.12,437100.0,18.4922,18.5009,18.3439,18.4311,437100.0
2015-01-15 15:30:00,21.11,21.16,21.01,21.04,1211000.0,18.4224,18.466,18.3351,18.3613,1211000.0
2015-01-16 09:30:00,20.95,20.95,20.59,20.63,1216200.0,18.2828,18.2828,17.9686,18.0035,1216200.0
2015-01-16 10:00:00,20.64,20.74,20.27,20.65,920100.0,18.0122,18.0995,17.6894,18.021,920100.0
2015-01-16 10:30:00,20.65,21.15,20.65,21.05,1221400.0,18.021,18.4573,18.021,18.37,1221400.0
2015-01-16 11:00:00,21.05,21.25,21.05,21.21,637200.0,18.37,18.5446,18.37,18.5097,637200.0
2015-01-16 11:30:00,21.22,21.47,21.22,21.46,628800.0,18.5184,18.7366,18.5184,18.7278,628800.0
2015-01-16 12:00:00,21.46,21.53,21.34,21.39,399800.0,18.7278,18.7889,18.6231,18.6668,399800.0
2015-01-16 12:30:00,21.39,21.49,21.36,21.43,290800.0,18.6668,18.754,18.6406,18.7017,290800.0
2015-01-16 13:00:00,21.43,21.51,21.4,21.41,557700.0,18.7017,18.7715,18.6755,18.6842,557700.0
2015-01-16 13:30:00,21.42,21.61,21.39,21.59,326800.0,18.6929,18.8588,18.6668,18.8413,326800.0
2015-01-16 14:00:00,21.58,21.59,21.46,21.47,357800.0,18.8326,18.8413,18.7278,18.7366,357800.0
2015-01-16 14:30:00,21.47,21.54,21.42,21.53,222300.0,18.7366,18.7977,18.6929,18.7889,222300.0
2015-01-16 15:00:00,21.52,21.61,21.48,21.56,612700.0,18.7802,18.8588,18.7453,18.8151,612700.0
2015-01-16 15:30:00,21.57,21.61,21.52,21.56,1745500.0,18.8238,18.8588,18.7802,18.8151,1745500.0
2015-01-20 09:30:00,21.22,21.29,20.65,20.66,1285500.0,18.5184,18.5795,18.021,18.0297,1285500.0
2015-01-20 10:00:00,20.66,20.73,20.56,20.65,699400.0,18.0297,18.0908,17.9424,18.021,699400.0
2015-01-20 10:30:00,20.66,20.71,20.48,20.56,548300.0,18.0297,18.0733,17.8726,17.9424,548300.0
2015-01-20 11:00:00,20.57,20.78,20.51,20.68,508800.0,17.9512,18.1344,17.8988,18.0472,508800.0
2015-01-20 11:30:00,20.68,20.74,20.53,20.73,336600.0,18.0472,18.0995,17.9162,18.0908,336600.0
2015-01-20 12:00:00,20.73,20.74,20.65,20.67,205500.0,18.0908,18.0995,18.021,18.0384,205500.0
2015-01-20 12:30:00,20.67,20.71,20.5,20.51,203900.0,18.0384,18.0733,17.8901,17.8988,203900.0
2015-01-20 13:00:00,20.51,20.61,20.38,20.54,660800.0,17.8988,17.9861,17.7853,17.925,660800.0
2015-01-20 13:30:00,20.55,20.62,20.52,20.53,197100.0,17.9337,17.9948,17.9075,17.9162,197100.0
2015-01-20 14:00:00,20.54,20.6,20.48,20.53,381000.0,17.925,17.9773,17.8726,17.9162,381000.0
2015-01-20 14:30:00,20.54,20.72,20.53,20.67,483200.0,17.925,18.0821,17.9162,18.0384,483200.0
2015-01-20 15:00:00,20.67,20.81,20.62,20.78,460000.0,18.0384,18.1606,17.9948,18.1344,460000.0
2015-01-20 15:30:00,20.78,20.8,20.67,20.79,1196100.0,18.1344,18.1519,18.0384,18.1431,1196100.0
2015-01-21 09:30:00,20.85,21.27,20.81,21.13,891900.0,18.1955,18.562,18.1606,18.4399,891900.0
2015-01-21 10:00:00,21.14,21.27,20.89,20.89,504000.0,18.4486,18.562,18.2304,18.2304,504000.0
2015-01-21 10:30:00,20.88,20.99,20.8,20.94,377800.0,18.2217,18.3177,18.1519,18.2741,377800.0
2015-01-21 11:00:00,20.94,20.99,20.88,20.95,241600.0,18.2741,18.3177,18.2217,18.2828,241600.0
2015-01-21 11:30:00,20.95,21.0,20.88,20.91,196400.0,18.2828,18.3264,18.2217,18.2479,196400.0
2015-01-21 12:00:00,20.91,21.02,20.89,21.02,175200.0,18.2479,18.3439,18.2304,18.3439,175200.0
2015-01-21 12:30:00,21.01,21.03,20.92,20.99,236400.0,18.3351,18.3526,18.2566,18.3177,236400.0
2015-01-21 13:00:00,20.98,21.04,20.9,20.93,185800.0,18.309,18.3613,18.2391,18.2653,185800.0
2015-01-21 13:30:00,20.92,20.93,20.8,20.81,191800.0,18.2566,18.2653,18.1519,18.1606,191800.0
2015-01-21 14:00:00,20.81,20.87,20.79,20.83,176700.0,18.1606,18.213,18.1431,18.1781,176700.0
2015-01-21 14:30:00,20.84,20.93,20.8,20.89,278600.0,18.1868,18.2653,18.1519,18.2304,278600.0
2015-01-21 15:00:00,20.9,20.97,20.79,20.93,402000.0,18.2391,18.3002,18.1431,18.2653,402000.0
2015-01-21 15:30:00,20.92,21.07,20.91,21.02,999600.0,18.2566,18.3875,18.2479,18.3439,999600.0
2015-01-22 09:30:00,21.12,21.2,20.79,20.9,693100.0,18.4311,18.5009,18.1431,18.2391,693100.0
2015-01-22 10:00:00,20.9,21.09,20.87,21.01,402600.0,18.2391,18.405,18.213,18.3351,402600.0
2015-01-22 10:30:00,21.02,21.02,20.81,20.9,556600.0,18.3439,18.3439,18.1606,18.2391,556600.0
2015-01-22 11:00:00,20.9,20.94,20.78,20.9,274100.0,18.2391,18.2741,18.1344,18.2391,274100.0
2015-01-22 11:30:00,20.9,20.94,20.78,20.83,205900.0,18.2391,18.2741,18.1344,18.1781,205900.0
2015-01-22 12:00:00,20.84,20.95,20.81,20.92,89800.0,18.1868,18.2828,18.1606,18.2566,89800.0
2015-01-22 12:30:00,20.92,20.92,20.8,20.82,199900.0,18.2566,18.2566,18.1519,18.1693,199900.0
2015-01-22 13:00:00,20.83,20.92,20.82,20.92,94900.0,18.1781,18.2566,18.1693,18.2566,94900.0
2015-01-22 13:30:00,20.91,21.01,20.91,20.91,156500.0,18.2479,18.3351,18.2479,18.2479,156500.0
2015-01-22 14:00:00,20.91,20.93,20.84,20.92,179100.0,18.2479,18.2653,18.1868,18.2566,179100.0
2015-01-22 14:30:00,20.93,21.0,20.92,20.98,208100.0,18.2653,18.3264,18.2566,18.309,208100.0
2015-01-22 15:00:00,20.99,21.0,20.87,20.89,286300.0,18.3177,18.3264,18.213,18.2304,286300.0
2015-01-22 15:30:00,20.9,20.95,20.88,20.95,1320000.0,18.2391,18.2828,18.2217,18.2828,1320000.0
2015-01-23 09:30:00,20.99,21.08,20.62,20.66,587200.0,18.3177,18.3962,17.9948,18.0297,587200.0
2015-01-23 10:00:00,20.66,20.8,20.65,20.75,315400.0,18.0297,18.1519,18.021,18.1082,315400.0
2015-01-23 10:30:00,20.75,20.78,20.58,20.68,413600.0,18.1082,18.1344,17.9599,18.0472,413600.0
2015-01-23 11:00:00,20.68,20.78,20.61,20.76,219200.0,18.0472,18.1344,17.9861,18.117,219200.0
2015-01-23 11:30:00,20.76,20.81,20.72,20.72,193900.0,18.117,18.1606,18.0821,18.0821,193900.0
2015-01-23 12:00:00,20.72,20.81,20.71,20.78,152500.0,18.0821,18.1606,18.0733,18.1344,152500.0
2015-01-23 12:30:00,20.77,20.9,20.77,20.87,244500.0,18.1257,18.2391,18.1257,18.213,244500.0
2015-01-23 13:00:00,20.87,20.88,20.7,20.75,161600.0,18.213,18.2217,18.0646,18.1082,161600.0
2015-01-23 13:30:00,20.74,20.84,20.74,20.79,148900.0,18.0995,18.1868,18.0995,18.1431,148900.0
2015-01-23 14:00:00,20.78,20.85,20.76,20.82,152200.0,18.1344,18.1955,18.117,18.1693,152200.0
2015-01-23 14:30:00,20.82,20.82,20.71,20.71,183400.0,18.1693,18.1693,18.0733,18.0733,183400.0
2015-01-23 15:00:00,20.72,20.76,20.65,20.67,636500.0,18.0821,18.117,18.021,18.0384,636500.0
2015-01-23 15:30:00,20.66,20.74,20.64,20.69,1045700.0,18.0297,18.0995,18.0122,18.0559,1045700.0
2015-01-26 09:30:00,20.99,21.1,20.79,20.97,663500.0,18.3177,18.4137,18.1431,18.3002,663500.0
2015-01-26 10:00:00,20.97,21.17,20.93,21.15,743100.0,18.3002,18.4748,18.2653,18.4573,743100.0
2015-01-26 10:30:00,21.16,21.18,21.0,21.01,434300.0,18.466,18.4835,18.3264,18.3351,434300.0
2015-01-26 11:00:00,21.01,21.09,20.97,21.04,261800.0,18.3351,18.405,18.3002,18.3613,261800.0
2015-01-26 11:30:00,21.04,21.07,20.94,21.03,267200.0,18.3613,18.3875,18.2741,18.3526,267200.0
2015-01-26 12:00:00,21.03,21.08,20.91,20.99,359500.0,18.3526,18.3962,18.2479,18.3177,359500.0
2015-01-26 12:30:00,21.0,21.01,20.93,21.0,239300.0,18.3264,18.3351,18.2653,18.3264,239300.0
2015-01-26 13:00:00,21.01,21.06,20.98,21.02,484000.0,18.3351,18.3788,18.309,18.3439,484000.0
2015-01-26 13:30:00,21.03,21.25,21.03,21.25,354600.0,18.3526,18.5446,18.3526,18.5446,354600.0
2015-01-26 14:00:00,21.24,21.25,21.11,21.19,356700.0,18.5359,18.5446,18.4224,18.4922,356700.0
2015-01-26 14:30:00,21.19,21.24,21.14,21.2,222600.0,18.4922,18.5359,18.4486,18.5009,222600.0
2015-01-26 15:00:00,21.2,21.21,21.13,21.14,410800.0,18.5009,18.5097,18.4399,18.4486,410800.0
2015-01-26 15:30:00,21.14,21.23,21.13,21.2,597200.0,18.4486,18.5271,18.4399,18.5009,597200.0
2015-01-27 09:30:00,20.94,21.15,20.77,20.82,344300.0,18.2741,18.4573,18.1257,18.1693,344300.0
2015-01-27 10:00:00,20.8,21.05,20.77,20.92,601700.0,18.1519,18.37,18.1257,18.2566,601700.0
2015-01-27 10:30:00,20.92,21.0,20.84,20.94,361500.0,18.2566,18.3264,18.1868,18.2741,361500.0
2015-01-27 11:00:00,20.94,21.04,20.88,21.04,358300.0,18.2741,18.3613,18.2217,18.3613,358300.0
2015-01-27 11:30:00,21.04,21.06,20.84,20.84,218600.0,18.3613,18.3788,18.1868,18.1868,218600.0
2015-01-27 12:00:00,20.85,20.95,20.78,20.95,165200.0,18.1955,18.2828,18.1344,18.2828,165200.0
2015-01-27 12:30:00,20.95,20.95,20.84,20.86,186900.0,18.2828,18.2828,18.1868,18.2042,186900.0
2015-01-27 13:00:00,20.86,20.92,20.84,20.89,325700.0,18.2042,18.2566,18.1868,18.2304,325700.0
2015-01-27 13:30:00,20.89,20.9,20.82,20.82,157600.0,18.2304,18.2391,18.1693,18.1693,157600.0
2015-01-27 14:00:00,20.82,21.0,20.82,20.97,212700.0,18.1693,18.3264,18.1693,18.3002,212700.0
2015-01-27 14:30:00,20.98,21.0,20.91,20.92,234700.0,18.309,18.3264,18.2479,18.2566,234700.0
2015-01-27 15:00:00,20.91,21.02,20.91,20.97,319700.0,18.2479,18.3439,18.2479,18.3002,319700.0
2015-01-27 15:30:00,20.97,21.04,20.9,20.96,1331900.0,18.3002,18.3613,18.2391,18.2915,1331900.0
2015-01-28 09:30:00,21.09,21.18,20.98,21.1,1906900.0,18.405,18.4835,18.309,18.4137,1906900.0
2015-01-28 10:00:00,21.1,21.12,20.84,20.84,820900.0,18.4137,18.4311,18.1868,18.1868,820900.0
2015-01-28 10:30:00,20.84,20.87,20.59,20.63,486200.0,18.1868,18.213,17.9686,18.0035,486200.0
2015-01-28 11:00:00,20.62,20.82,20.55,20.61,438500.0,17.9948,18.1693,17.9337,17.9861,438500.0
2015-01-28 11:30:00,20.6,20.78,20.59,20.71,274500.0,17.9773,18.1344,17.9686,18.0733,274500.0
2015-01-28 12:00:00,20.72,20.86,20.71,20.82,366200.0,18.0821,18.2042,18.0733,18.1693,366200.0
2015-01-28 12:30:00,20.82,20.86,20.74,20.8,270200.0,18.1693,18.2042,18.0995,18.1519,270200.0
2015-01-28 13:00:00,20.8,20.81,20.73,20.8,192500.0,18.1519,18.1606,18.0908,18.1519,192500.0
2015-01-28 13:30:00,20.8,20.86,20.68,20.71,267800.0,18.1519,18.2042,18.0472,18.0733,267800.0
2015-01-28 14:00:00,20.7,20.89,20.69,20.85,579400.0,18.0646,18.2304,18.0559,18.1955,579400.0
2015-01-28 14:30:00,20.84,20.93,20.78,20.83,538000.0,18.1868,18.2653,18.1344,18.1781,538000.0
2015-01-28 15:00:00,20.83,20.86,20.59,20.62,1160100.0,18.1781,18.2042,17.9686,17.9948,1160100.0
2015-01-28 15:30:00,20.62,20.65,20.56,20.6,1969200.0,17.9948,18.021,17.9424,17.9773,1969200.0
2015-01-29 09:30:00,20.88,21.42,20.72,21.41,1661800.0,18.2217,18.6929,18.0821,18.6842,1661800.0
2015-01-29 10:00:00,21.4,21.9,21.04,21.89,1800200.0,18.6755,19.1118,18.3613,19.1031,1800200.0
2015-01-29 10:30:00,21.89,21.96,21.53,21.55,1260000.0,19.1031,19.1642,18.7889,18.8064,1260000.0
2015-01-29 11:00:00,21.56,21.74,21.55,21.71,912900.0,18.8151,18.9722,18.8064,18.946,912900.0
2015-01-29 11:30:00,21.71,21.88,21.61,21.74,932900.0,18.946,19.0944,18.8588,18.9722,932900.0
2015-01-29 12:00:00,21.75,21.77,21.49,21.5,319300.0,18.9809,18.9984,18.754,18.7628,319300.0
2015-01-29 12:30:00,21.5,21.55,21.4,21.47,307900.0,18.7628,18.8064,18.6755,18.7366,307900.0
2015-01-29 13:00:00,21.47,21.6,21.43,21.59,422100.0,18.7366,18.85,18.7017,18.8413,422100.0
2015-01-29 13:30:00,21.58,21.7,21.53,21.67,290400.0,18.8326,18.9373,18.7889,18.9111,290400.0
2015-01-29 14:00:00,21.66,21.83,21.66,21.83,328800.0,18.9024,19.0507,18.9024,19.0507,328800.0
2015-01-29 14:30:00,21.82,21.91,21.7,21.89,403400.0,19.042,19.1206,18.9373,19.1031,403400.0
2015-01-29 15:00:00,21.89,21.92,21.76,21.8,427300.0,19.1031,19.1293,18.9897,19.0246,427300.0
2015-01-29 15:30:00,21.8,21.83,21.73,21.82,1483300.0,19.0246,19.0507,18.9635,19.042,1483300.0
2015-01-30 09:30:00,21.4,21.45,21.01,21.28,1339400.0,18.6755,18.7191,18.3351,18.5708,1339400.0
2015-01-30 10:00:00,21.27,21.35,21.04,21.08,1756500.0,18.562,18.6319,18.3613,18.3962,1756500.0
2015-01-30 10:30:00,21.08,21.14,20.92,21.0,1257100.0,18.3962,18.4486,18.2566,18.3264,1257100.0
2015-01-30 11:00:00,21.01,21.05,20.76,20.88,861300.0,18.3351,18.37,18.117,18.2217,861300.0
2015-01-30 11:30:00,20.88,20.89,20.63,20.7,627700.0,18.2217,18.2304,18.0035,18.0646,627700.0
2015-01-30 12:00:00,20.7,20.77,20.62,20.77,1618800.0,18.0646,18.1257,17.9948,18.1257,1618800.0
2015-01-30 12:30:00,20.77,20.87,20.62,20.65,1194600.0,18.1257,18.213,17.9948,18.021,1194600.0
2015-01-30 13:00:00,20.66,20.71,20.46,20.54,924200.0,18.0297,18.0733,17.8552,17.925,924200.0
2015-01-30 13:30:00,20.54,20.66,20.32,20.56,793700.0,17.925,18.0297,17.733,17.9424,793700.0
2015-01-30 14:00:00,20.56,20.64,20.51,20.58,718700.0,17.9424,18.0122,17.8988,17.9599,718700.0
2015-01-30 14:30:00,20.58,20.61,20.23,20.37,1006800.0,17.9599,17.9861,17.6544,17.7766,1006800.0
2015-01-30 15:00:00,20.37,20.55,20.27,20.54,1907900.0,17.7766,17.9337,17.6894,17.925,1907900.0
2015-01-30 15:30:00,20.54,20.71,20.44,20.59,3143200.0,17.925,18.0733,17.8377,17.9686,3143200.0
2015-02-02 09:30:00,20.63,20.81,20.47,20.48,551800.0,18.0035,18.1606,17.8639,17.8726,551800.0
2015-02-02 10:00:00,20.47,20.47,20.18,20.23,704200.0,17.8639,17.8639,17.6108,17.6544,704200.0
2015-02-02 10:30:00,20.24,20.48,20.2,20.43,475300.0,17.6632,17.8726,17.6283,17.829,475300.0
2015-02-02 11:00:00,20.42,20.69,20.42,20.65,537400.0,17.8203,18.0559,17.8203,18.021,537400.0
2015-02-02 11:30:00,20.66,20.66,20.45,20.47,587900.0,18.0297,18.0297,17.8464,17.8639,587900.0
2015-02-02 12:00:00,20.47,20.5,20.39,20.46,262600.0,17.8639,17.8901,17.7941,17.8552,262600.0
2015-02-02 12:30:00,20.46,20.48,20.37,20.4,362100.0,17.8552,17.8726,17.7766,17.8028,362100.0
2015-02-02 13:00:00,20.41,20.51,20.32,20.44,342400.0,17.8115,17.8988,17.733,17.8377,342400.0
2015-02-02 13:30:00,20.44,20.45,20.25,20.27,244500.0,17.8377,17.8464,17.6719,17.6894,244500.0
2015-02-02 14:00:00,20.26,20.35,20.25,20.28,390200.0,17.6806,17.7592,17.6719,17.6981,390200.0
2015-02-02 14:30:00,20.29,20.32,20.16,20.26,414200.0,17.7068,17.733,17.5934,17.6806,414200.0
2015-02-02 15:00:00,20.26,20.4,20.24,20.37,303200.0,17.6806,17.8028,17.6632,17.7766,303200.0
2015-02-02 15:30:00,20.37,20.56,20.31,20.56,1197200.0,17.7766,17.9424,17.7243,17.9424,1197200.0
2015-02-03 09:30:00,20.55,20.85,20.54,20.73,656200.0,17.9337,18.1955,17.925,18.0908,656200.0
2015-02-03 10:00:00,20.73,20.88,20.7,20.83,989100.0,18.0908,18.2217,18.0646,18.1781,989100.0
2015-02-03 10:30:00,20.83,20.84,20.64,20.7,449800.0,18.1781,18.1868,18.0122,18.0646,449800.0
2015-02-03 11:00:00,20.7,20.83,20.68,20.79,598300.0,18.0646,18.1781,18.0472,18.1431,598300.0
2015-02-03 11:30:00,20.79,21.08,20.79,21.06,691700.0,18.1431,18.3962,18.1431,18.3788,691700.0
2015-02-03 12:00:00,21.06,21.09,20.98,21.02,210800.0,18.3788,18.405,18.309,18.3439,210800.0
2015-02-03 12:30:00,21.02,21.09,20.95,21.07,227800.0,18.3439,18.405,18.2828,18.3875,227800.0
2015-02-03 13:00:00,21.07,21.2,21.03,21.15,314800.0,18.3875,18.5009,18.3526,18.4573,314800.0
2015-02-03 13:30:00,21.15,21.17,21.08,21.14,272100.0,18.4573,18.4748,18.3962,18.4486,272100.0
2015-02-03 14:00:00,21.13,21.15,21.02,21.03,260200.0,18.4399,18.4573,18.3439,18.3526,260200.0
2015-02-03 14:30:00,21.03,21.09,21.0,21.09,280200.0,18.3526,18.405,18.3264,18.405,280200.0
2015-02-03 15:00:00,21.09,21.13,21.01,21.03,435300.0,18.405,18.4399,18.3351,18.3526,435300.0
2015-02-03 15:30:00,21.03,21.13,21.01,21.09,797000.0,18.3526,18.4399,18.3351,18.405,797000.0
2015-02-04 09:30:00,21.04,21.53,21.03,21.53,660400.0,18.3613,18.7889,18.3526,18.7889,660400.0
2015-02-04 10:00:00,21.53,21.61,21.42,21.61,450100.0,18.7889,18.8588,18.6929,18.8588,450100.0
2015-02-04 10:30:00,21.6,21.67,21.49,21.59,415400.0,18.85,18.9111,18.754,18.8413,415400.0
2015-02-04 11:00:00,21.58,21.63,21.47,21.57,470300.0,18.8326,18.8762,18.7366,18.8238,470300.0
2015-02-04 11:30:00,21.58,21.73,21.57,21.61,462800.0,18.8326,18.9635,18.8238,18.8588,462800.0
2015-02-04 12:00:00,21.61,21.81,21.6,21.68,355900.0,18.8588,19.0333,18.85,18.9198,355900.0
2015-02-04 12:30:00,21.68,21.88,21.67,21.79,295000.0,18.9198,19.0944,18.9111,19.0158,295000.0
2015-02-04 13:00:00,21.79,21.8,21.67,21.75,199400.0,19.0158,19.0246,18.9111,18.9809,199400.0
2015-02-04 13:30:00,21.76,21.81,21.6,21.62,953700.0,18.9897,19.0333,18.85,18.8675,953700.0
2015-02-04 14:00:00,21.62,21.75,21.57,21.7,247500.0,18.8675,18.9809,18.8238,18.9373,247500.0
2015-02-04 14:30:00,21.7,21.77,21.68,21.7,249200.0,18.9373,18.9984,18.9198,18.9373,249200.0
2015-02-04 15:00:00,21.7,21.8,21.67,21.79,357400.0,18.9373,19.0246,18.9111,19.0158,357400.0
2015-02-04 15:30:00,21.8,21.84,21.55,21.58,1596300.0,19.0246,19.0595,18.8064,18.8326,1596300.0
2015-02-05 09:30:00,21.54,21.8,21.33,21.57,581300.0,18.7977,19.0246,18.6144,18.8238,581300.0
2015-02-05 10:00:00,21.57,21.67,21.45,21.48,215800.0,18.8238,18.9111,18.7191,18.7453,215800.0
2015-02-05 10:30:00,21.48,21.48,21.25,21.27,514100.0,18.7453,18.7453,18.5446,18.562,514100.0
2015-02-05 11:00:00,21.27,21.28,21.17,21.21,294400.0,18.562,18.5708,18.4748,18.5097,294400.0
2015-02-05 11:30:00,21.21,21.28,21.16,21.26,270800.0,18.5097,18.5708,18.466,18.5533,270800.0
2015-02-05 12:00:00,21.26,21.5,21.24,21.39,630900.0,18.5533,18.7628,18.5359,18.6668,630900.0
2015-02-05 12:30:00,21.4,21.49,21.4,21.49,252900.0,18.6755,18.754,18.6755,18.754,252900.0
2015-02-05 13:00:00,21.49,21.55,21.46,21.53,183600.0,18.754,18.8064,18.7278,18.7889,183600.0
2015-02-05 13:30:00,21.52,21.62,21.49,21.54,265100.0,18.7802,18.8675,18.754,18.7977,265100.0
2015-02-05 14:00:00,21.53,21.55,21.49,21.5,179900.0,18.7889,18.8064,18.754,18.7628,179900.0
2015-02-05 14:30:00,21.5,21.56,21.46,21.48,264600.0,18.7628,18.8151,18.7278,18.7453,264600.0
2015-02-05 15:00:00,21.48,21.52,21.47,21.5,516200.0,18.7453,18.7802,18.7366,18.7628,516200.0
2015-02-05 15:30:00,21.5,21.51,21.46,21.47,623900.0,18.7628,18.7715,18.7278,18.7366,623900.0
2015-02-06 09:30:00,21.55,21.82,21.53,21.8,424600.0,18.8064,19.042,18.7889,19.0246,424600.0
2015-02-06 10:00:00,21.8,22.08,21.73,22.04,675200.0,19.0246,19.2689,18.9635,19.234,675200.0
2015-02-06 10:30:00,22.04,22.09,21.94,21.96,529000.0,19.234,19.2776,19.1467,19.1642,529000.0
2015-02-06 11:00:00,21.96,22.21,21.95,22.2,669400.0,19.1642,19.3824,19.1555,19.3736,669400.0
2015-02-06 11:30:00,22.19,22.24,22.09,22.23,757300.0,19.3649,19.4085,19.2776,19.3998,757300.0
2015-02-06 12:00:00,22.23,22.26,22.05,22.09,655800.0,19.3998,19.426,19.2427,19.2776,655800.0
2015-02-06 12:30:00,22.1,22.24,22.04,22.21,1445300.0,19.2864,19.4085,19.234,19.3824,1445300.0
2015-02-06 13:00:00,22.21,22.36,22.21,22.3,1358400.0,19.3824,19.5133,19.3824,19.4609,1358400.0
2015-02-06 13:30:00,22.3,22.45,22.2,22.36,946300.0,19.4609,19.5918,19.3736,19.5133,946300.0
2015-02-06 14:00:00,22.35,22.47,22.3,22.45,1019000.0,19.5045,19.6093,19.4609,19.5918,1019000.0
2015-02-06 14:30:00,22.46,22.49,22.4,22.46,713300.0,19.6005,19.6267,19.5482,19.6005,713300.0
2015-02-06 15:00:00,22.44,22.44,22.26,22.32,824100.0,19.5831,19.5831,19.426,19.4784,824100.0
2015-02-06 15:30:00,22.32,22.4,22.24,22.26,1569900.0,19.4784,19.5482,19.4085,19.426,1569900.0
2015-02-09 09:30:00,22.27,22.48,22.24,22.34,391100.0,19.4347,19.618,19.4085,19.4958,391100.0
2015-02-09 10:00:00,22.34,22.34,22.23,22.28,347400.0,19.4958,19.4958,19.3998,19.4435,347400.0
2015-02-09 10:30:00,22.28,22.35,22.24,22.26,430700.0,19.4435,19.5045,19.4085,19.426,430700.0
2015-02-09 11:00:00,22.26,22.35,22.25,22.33,309900.0,19.426,19.5045,19.4173,19.4871,309900.0
2015-02-09 11:30:00,22.33,22.35,22.23,22.34,252200.0,19.4871,19.5045,19.3998,19.4958,252200.0
2015-02-09 12:00:00,22.34,22.4,22.31,22.39,275000.0,19.4958,19.5482,19.4696,19.5394,275000.0
2015-02-09 12:30:00,22.39,22.43,22.31,22.34,160400.0,19.5394,19.5744,19.4696,19.4958,160400.0
2015-02-09 13:00:00,22.34,22.41,22.3,22.3,152700.0,19.4958,19.5569,19.4609,19.4609,152700.0
2015-02-09 13:30:00,22.3,22.34,22.26,22.32,155800.0,19.4609,19.4958,19.426,19.4784,155800.0
2015-02-09 14:00:00,22.32,22.34,22.25,22.33,219500.0,19.4784,19.4958,19.4173,19.4871,219500.0
2015-02-09 14:30:00,22.33,22.38,22.29,22.29,229700.0,19.4871,19.5307,19.4522,19.4522,229700.0
2015-02-09 15:00:00,22.3,22.31,22.23,22.3,320700.0,19.4609,19.4696,19.3998,19.4609,320700.0
2015-02-09 15:30:00,22.3,22.35,22.25,22.32,746200.0,19.4609,19.5045,19.4173,19.4784,746200.0
2015-02-10 09:30:00,22.49,22.7,22.3,22.49,750100.0,19.6267,19.81,19.4609,19.6267,750100.0
2015-02-10 10:00:00,22.5,22.63,22.49,22.61,505300.0,19.6354,19.7489,19.6267,19.7314,505300.0
2015-02-10 10:30:00,22.62,22.64,22.35,22.36,387100.0,19.7402,19.7576,19.5045,19.5133,387100.0
2015-02-10 11:00:00,22.35,22.46,22.33,22.38,468500.0,19.5045,19.6005,19.4871,19.5307,468500.0
2015-02-10 11:30:00,22.38,22.45,22.34,22.45,282400.0,19.5307,19.5918,19.4958,19.5918,282400.0
2015-02-10 12:00:00,22.44,22.6,22.4,22.5,661000.0,19.5831,19.7227,19.5482,19.6354,661000.0
2015-02-10 12:30:00,22.5,22.64,22.47,22.62,878500.0,19.6354,19.7576,19.6093,19.7402,878500.0
2015-02-10 13:00:00,22.62,22.67,22.54,22.57,151800.0,19.7402,19.7838,19.6703,19.6965,151800.0
2015-02-10 13:30:00,22.56,22.62,22.54,22.6,245600.0,19.6878,19.7402,19.6703,19.7227,245600.0
2015-02-10 14:00:00,22.6,22.68,22.58,22.67,245700.0,19.7227,19.7925,19.7053,19.7838,245700.0
2015-02-10 14:30:00,22.67,22.81,22.66,22.81,294400.0,19.7838,19.906,19.7751,19.906,294400.0
2015-02-10 15:00:00,22.81,22.81,22.69,22.77,598300.0,19.906,19.906,19.8013,19.8711,598300.0
2015-02-10 15:30:00,22.77,22.85,22.74,22.78,1383200.0,19.8711,19.9409,19.8449,19.8798,1383200.0
2015-02-11 09:30:00,22.84,22.99,22.71,22.73,727300.0,19.9322,20.0631,19.8187,19.8362,727300.0
2015-02-11 10:00:00,22.73,22.74,22.51,22.52,883200.0,19.8362,19.8449,19.6442,19.6529,883200.0
2015-02-11 10:30:00,22.52,22.65,22.42,22.63,754500.0,19.6529,19.7663,19.5656,19.7489,754500.0
2015-02-11 11:00:00,22.63,22.64,22.5,22.51,187300.0,19.7489,19.7576,19.6354,19.6442,187300.0
2015-02-11 11:30:00,22.52,22.55,22.4,22.54,398500.0,19.6529,19.6791,19.5482,19.6703,398500.0
2015-02-11 12:00:00,22.53,22.56,22.46,22.46,168700.0,19.6616,19.6878,19.6005,19.6005,168700.0
2015-02-11 12:30:00,22.47,22.48,22.35,22.38,305100.0,19.6093,19.618,19.5045,19.5307,305100.0
2015-02-11 13:00:00,22.38,22.39,22.25,22.37,326100.0,19.5307,19.5394,19.4173,19.522,326100.0
2015-02-11 13:30:00,22.38,22.41,22.32,22.4,282000.0,19.5307,19.5569,19.4784,19.5482,282000.0
2015-02-11 14:00:00,22.39,22.43,22.37,22.4,303400.0,19.5394,19.5744,19.522,19.5482,303400.0
2015-02-11 14:30:00,22.41,22.5,22.4,22.48,257300.0,19.5569,19.6354,19.5482,19.618,257300.0
2015-02-11 15:00:00,22.48,22.53,22.45,22.51,474500.0,19.618,19.6616,19.5918,19.6442,474500.0
2015-02-11 15:30:00,22.51,22.52,22.38,22.42,1027500.0,19.6442,19.6529,19.5307,19.5656,1027500.0
2015-02-12 09:30:00,22.48,22.71,22.37,22.66,308100.0,19.618,19.8187,19.522,19.7751,308100.0
2015-02-12 10:00:00,22.66,22.73,22.63,22.68,211200.0,19.7751,19.8362,19.7489,19.7925,211200.0
2015-02-12 10:30:00,22.68,22.7,22.62,22.63,221400.0,19.7925,19.81,19.7402,19.7489,221400.0
2015-02-12 11:00:00,22.63,22.76,22.58,22.74,350900.0,19.7489,19.8623,19.7053,19.8449,350900.0
2015-02-12 11:30:00,22.74,22.82,22.73,22.77,112700.0,19.8449,19.9147,19.8362,19.8711,112700.0
2015-02-12 12:00:00,22.77,22.8,22.71,22.75,105000.0,19.8711,19.8972,19.8187,19.8536,105000.0
2015-02-12 12:30:00,22.75,22.78,22.69,22.73,65900.0,19.8536,19.8798,19.8013,19.8362,65900.0
2015-02-12 13:00:00,22.73,22.75,22.67,22.74,136800.0,19.8362,19.8536,19.7838,19.8449,136800.0
2015-02-12 13:30:00,22.75,22.79,22.74,22.78,101800.0,19.8536,19.8885,19.8449,19.8798,101800.0
2015-02-12 14:00:00,22.78,22.81,22.75,22.78,81500.0,19.8798,19.906,19.8536,19.8798,81500.0
2015-02-12 14:30:00,22.78,22.88,22.75,22.87,133000.0,19.8798,19.9671,19.8536,19.9583,133000.0
2015-02-12 15:00:00,22.86,22.89,22.84,22.85,153900.0,19.9496,19.9758,19.9322,19.9409,153900.0
2015-02-12 15:30:00,22.84,22.91,22.84,22.86,717500.0,19.9322,19.9932,19.9322,19.9496,717500.0
2015-02-13 09:30:00,22.77,22.9,22.68,22.75,544400.0,19.8711,19.9845,19.7925,19.8536,544400.0
2015-02-13 10:00:00,22.74,22.76,22.57,22.59,672200.0,19.8449,19.8623,19.6965,19.714,672200.0
2015-02-13 10:30:00,22.6,22.62,22.45,22.53,188900.0,19.7227,19.7402,19.5918,19.6616,188900.0
2015-02-13 11:00:00,22.53,22.66,22.53,22.62,232900.0,19.6616,19.7751,19.6616,19.7402,232900.0
2015-02-13 11:30:00,22.62,22.65,22.59,22.63,384600.0,19.7402,19.7663,19.714,19.7489,384600.0
2015-02-13 12:00:00,22.63,22.66,22.6,22.61,161300.0,19.7489,19.7751,19.7227,19.7314,161300.0
2015-02-13 12:30:00,22.62,22.64,22.55,22.55,186300.0,19.7402,19.7576,19.6791,19.6791,186300.0
2015-02-13 13:00:00,22.55,22.63,22.52,22.59,187300.0,19.6791,19.7489,19.6529,19.714,187300.0
2015-02-13 13:30:00,22.58,22.64,22.56,22.64,196500.0,19.7053,19.7576,19.6878,19.7576,196500.0
2015-02-13 14:00:00,22.64,22.73,22.62,22.73,212200.0,19.7576,19.8362,19.7402,19.8362,212200.0
2015-02-13 14:30:00,22.72,22.77,22.72,22.76,249000.0,19.8274,19.8711,19.8274,19.8623,249000.0
2015-02-13 15:00:00,22.76,22.79,22.74,22.76,245400.0,19.8623,19.8885,19.8449,19.8623,245400.0
2015-02-13 15:30:00,22.76,22.9,22.75,22.88,1177100.0,19.8623,19.9845,19.8536,19.9671,1177100.0
2015-02-17 09:30:00,22.68,22.83,22.68,22.75,215700.0,19.7925,19.9234,19.7925,19.8536,215700.0
2015-02-17 10:00:00,22.75,22.75,22.45,22.5,532400.0,19.8536,19.8536,19.5918,19.6354,532400.0
2015-02-17 10:30:00,22.49,22.61,22.49,22.61,269600.0,19.6267,19.7314,19.6267,19.7314,269600.0
2015-02-17 11:00:00,22.6,22.76,22.56,22.7,514200.0,19.7227,19.8623,19.6878,19.81,514200.0
2015-02-17 11:30:00,22.71,22.82,22.69,22.77,322800.0,19.8187,19.9147,19.8013,19.8711,322800.0
2015-02-17 12:00:00,22.77,22.84,22.76,22.81,213600.0,19.8711,19.9322,19.8623,19.906,213600.0
2015-02-17 12:30:00,22.8,22.87,22.77,22.87,312300.0,19.8972,19.9583,19.8711,19.9583,312300.0
2015-02-17 13:00:00,22.87,22.94,22.85,22.89,294400.0,19.9583,20.0194,19.9409,19.9758,294400.0
2015-02-17 13:30:00,22.9,22.94,22.83,22.84,165200.0,19.9845,20.0194,19.9234,19.9322,165200.0
2015-02-17 14:00:00,22.84,22.86,22.77,22.79,233700.0,19.9322,19.9496,19.8711,19.8885,233700.0
2015-02-17 14:30:00,22.78,22.86,22.77,22.81,183900.0,19.8798,19.9496,19.8711,19.906,183900.0
2015-02-17 15:00:00,22.82,22.88,22.8,22.86,282400.0,19.9147,19.9671,19.8972,19.9496,282400.0
2015-02-17 15:30:00,22.86,22.92,22.85,22.92,480200.0,19.9496,20.002,19.9409,20.002,480200.0
2015-02-18 09:30:00,22.92,22.95,22.73,22.73,329800.0,20.002,20.0282,19.8362,19.8362,329800.0
2015-02-18 10:00:00,22.73,22.75,22.63,22.68,319900.0,19.8362,19.8536,19.7489,19.7925,319900.0
2015-02-18 10:30:00,22.68,22.71,22.54,22.55,373700.0,19.7925,19.8187,19.6703,19.6791,373700.0
2015-02-18 11:00:00,22.55,22.64,22.52,22.6,290400.0,19.6791,19.7576,19.6529,19.7227,290400.0
2015-02-18 11:30:00,22.6,22.66,22.57,22.59,231400.0,19.7227,19.7751,19.6965,19.714,231400.0
2015-02-18 12:00:00,22.6,22.61,22.54,22.55,218600.0,19.7227,19.7314,19.6703,19.6791,218600.0
2015-02-18 12:30:00,22.55,22.6,22.51,22.55,158700.0,19.6791,19.7227,19.6442,19.6791,158700.0
2015-02-18 13:00:00,22.56,22.6,22.53,22.55,138700.0,19.6878,19.7227,19.6616,19.6791,138700.0
2015-02-18 13:30:00,22.55,22.57,22.47,22.49,170200.0,19.6791,19.6965,19.6093,19.6267,170200.0
2015-02-18 14:00:00,22.5,22.58,22.49,22.51,206000.0,19.6354,19.7053,19.6267,19.6442,206000.0
2015-02-18 14:30:00,22.51,22.65,22.5,22.63,198500.0,19.6442,19.7663,19.6354,19.7489,198500.0
2015-02-18 15:00:00,22.63,22.7,22.62,22.64,180700.0,19.7489,19.81,19.7402,19.7576,180700.0
2015-02-18 15:30:00,22.64,22.72,22.63,22.71,675700.0,19.7576,19.8274,19.7489,19.8187,675700.0
2015-02-19 09:30:00,22.76,22.8,22.62,22.8,247600.0,19.8623,19.8972,19.7402,19.8972,247600.0
2015-02-19 10:00:00,22.8,22.85,22.75,22.78,171300.0,19.8972,19.9409,19.8536,19.8798,171300.0
2015-02-19 10:30:00,22.78,22.85,22.78,22.83,125600.0,19.8798,19.9409,19.8798,19.9234,125600.0
2015-02-19 11:00:00,22.84,22.85,22.78,22.79,125500.0,19.9322,19.9409,19.8798,19.8885,125500.0
2015-02-19 11:30:00,22.79,22.91,22.75,22.9,290600.0,19.8885,19.9932,19.8536,19.9845,290600.0
2015-02-19 12:00:00,22.89,22.97,22.83,22.89,102100.0,19.9758,20.0456,19.9234,19.9758,102100.0
2015-02-19 12:30:00,22.89,22.94,22.88,22.89,92800.0,19.9758,20.0194,19.9671,19.9758,92800.0
2015-02-19 13:00:00,22.89,22.9,22.78,22.79,157400.0,19.9758,19.9845,19.8798,19.8885,157400.0
2015-02-19 13:30:00,22.79,22.86,22.76,22.82,227400.0,19.8885,19.9496,19.8623,19.9147,227400.0
2015-02-19 14:00:00,22.82,22.83,22.79,22.8,168800.0,19.9147,19.9234,19.8885,19.8972,168800.0
2015-02-19 14:30:00,22.81,22.82,22.76,22.8,202300.0,19.906,19.9147,19.8623,19.8972,202300.0
2015-02-19 15:00:00,22.8,22.81,22.7,22.7,258700.0,19.8972,19.906,19.81,19.81,258700.0
2015-02-19 15:30:00,22.7,22.71,22.66,22.7,507900.0,19.81,19.8187,19.7751,19.81,507900.0
2015-02-20 09:30:00,22.65,22.69,22.45,22.55,294300.0,19.7663,19.8013,19.5918,19.6791,294300.0
2015-02-20 10:00:00,22.55,22.61,22.49,22.58,132600.0,19.6791,19.7314,19.6267,19.7053,132600.0
2015-02-20 10:30:00,22.57,22.72,22.55,22.69,375500.0,19.6965,19.8274,19.6791,19.8013,375500.0
2015-02-20 11:00:00,22.7,22.73,22.63,22.64,232200.0,19.81,19.8362,19.7489,19.7576,232200.0
2015-02-20 11:30:00,22.64,22.73,22.63,22.71,207500.0,19.7576,19.8362,19.7489,19.8187,207500.0
2015-02-20 12:00:00,22.72,22.73,22.6,22.61,160200.0,19.8274,19.8362,19.7227,19.7314,160200.0
2015-02-20 12:30:00,22.61,22.7,22.6,22.63,192800.0,19.7314,19.81,19.7227,19.7489,192800.0
2015-02-20 13:00:00,22.63,22.72,22.63,22.67,107100.0,19.7489,19.8274,19.7489,19.7838,107100.0
2015-02-20 13:30:00,22.68,22.73,22.67,22.73,85500.0,19.7925,19.8362,19.7838,19.8362,85500.0
2015-02-20 14:00:00,22.72,22.76,22.71,22.75,157300.0,19.8274,19.8623,19.8187,19.8536,157300.0
2015-02-20 14:30:00,22.75,22.76,22.72,22.74,141100.0,19.8536,19.8623,19.8274,19.8449,141100.0
2015-02-20 15:00:00,22.73,22.79,22.72,22.76,171200.0,19.8362,19.8885,19.8274,19.8623,171200.0
2015-02-20 15:30:00,22.76,22.78,22.7,22.75,411200.0,19.8623,19.8798,19.81,19.8536,411200.0
2015-02-23 09:30:00,22.73,22.9,22.47,22.53,414200.0,19.8362,19.9845,19.6093,19.6616,414200.0
2015-02-23 10:00:00,22.52,22.68,22.32,22.6,468300.0,19.6529,19.7925,19.4784,19.7227,468300.0
2015-02-23 10:30:00,22.59,22.68,22.49,22.63,228800.0,19.714,19.7925,19.6267,19.7489,228800.0
2015-02-23 11:00:00,22.62,22.68,22.57,22.6,163900.0,19.7402,19.7925,19.6965,19.7227,163900.0
2015-02-23 11:30:00,22.59,22.67,22.56,22.67,186500.0,19.714,19.7838,19.6878,19.7838,186500.0
2015-02-23 12:00:00,22.66,22.66,22.53,22.54,81500.0,19.7751,19.7751,19.6616,19.6703,81500.0
2015-02-23 12:30:00,22.53,22.57,22.48,22.51,187900.0,19.6616,19.6965,19.618,19.6442,187900.0
2015-02-23 13:00:00,22.52,22.54,22.46,22.54,154000.0,19.6529,19.6703,19.6005,19.6703,154000.0
2015-02-23 13:30:00,22.54,22.58,22.5,22.51,112400.0,19.6703,19.7053,19.6354,19.6442,112400.0
2015-02-23 14:00:00,22.51,22.53,22.47,22.47,104400.0,19.6442,19.6616,19.6093,19.6093,104400.0
2015-02-23 14:30:00,22.47,22.54,22.43,22.54,169600.0,19.6093,19.6703,19.5744,19.6703,169600.0
2015-02-23 15:00:00,22.54,22.55,22.48,22.49,191200.0,19.6703,19.6791,19.618,19.6267,191200.0
2015-02-23 15:30:00,22.5,22.59,22.48,22.58,507800.0,19.6354,19.714,19.618,19.7053,507800.0
2015-02-24 09:30:00,22.92,23.13,22.73,22.84,861700.0,20.002,20.1852,19.8362,19.9322,861700.0
2015-02-24 10:00:00,22.85,22.9,22.75,22.8,368500.0,19.9409,19.9845,19.8536,19.8972,368500.0
2015-02-24 10:30:00,22.81,22.92,22.79,22.91,505500.0,19.906,20.002,19.8885,19.9932,505500.0
2015-02-24 11:00:00,22.91,23.03,22.88,22.93,479700.0,19.9932,20.098,19.9671,20.0107,479700.0
2015-02-24 11:30:00,22.92,23.08,22.92,23.07,661100.0,20.002,20.1416,20.002,20.1329,661100.0
2015-02-24 12:00:00,23.06,23.21,23.06,23.18,603400.0,20.1241,20.255,20.1241,20.2289,603400.0
2015-02-24 12:30:00,23.18,23.25,23.14,23.23,274300.0,20.2289,20.29,20.194,20.2725,274300.0
2015-02-24 13:00:00,23.23,23.25,23.14,23.18,268200.0,20.2725,20.29,20.194,20.2289,268200.0
2015-02-24 13:30:00,23.18,23.24,23.16,23.22,113600.0,20.2289,20.2812,20.2114,20.2638,113600.0
2015-02-24 14:00:00,23.21,23.24,23.17,23.21,235400.0,20.255,20.2812,20.2201,20.255,235400.0
2015-02-24 14:30:00,23.22,23.32,23.21,23.32,475500.0,20.2638,20.351,20.255,20.351,475500.0
2015-02-24 15:00:00,23.32,23.36,23.28,23.33,341100.0,20.351,20.386,20.3161,20.3598,341100.0
2015-02-24 15:30:00,23.34,23.34,23.22,23.24,600100.0,20.3685,20.3685,20.2638,20.2812,600100.0
2015-02-25 09:30:00,23.26,23.35,23.1,23.24,241800.0,20.2987,20.3772,20.1591,20.2812,241800.0
2015-02-25 10:00:00,23.25,23.3,23.11,23.16,314700.0,20.29,20.3336,20.1678,20.2114,314700.0
2015-02-25 10:30:00,23.16,23.22,23.14,23.17,187300.0,20.2114,20.2638,20.194,20.2201,187300.0
2015-02-25 11:00:00,23.17,23.19,23.05,23.13,172500.0,20.2201,20.2376,20.1154,20.1852,172500.0
2015-02-25 11:30:00,23.14,23.16,23.01,23.01,144800.0,20.194,20.2114,20.0805,20.0805,144800.0
2015-02-25 12:00:00,23.02,23.11,23.01,23.07,205500.0,20.0892,20.1678,20.0805,20.1329,205500.0
2015-02-25 12:30:00,23.06,23.06,22.94,22.96,147800.0,20.1241,20.1241,20.0194,20.0369,147800.0
2015-02-25 13:00:00,22.97,23.04,22.91,23.04,185100.0,20.0456,20.1067,19.9932,20.1067,185100.0
2015-02-25 13:30:00,23.04,23.06,22.98,22.98,193200.0,20.1067,20.1241,20.0543,20.0543,193200.0
2015-02-25 14:00:00,22.99,23.06,22.98,23.0,200700.0,20.0631,20.1241,20.0543,20.0718,200700.0
2015-02-25 14:30:00,23.0,23.03,22.8,22.84,293700.0,20.0718,20.098,19.8972,19.9322,293700.0
2015-02-25 15:00:00,22.83,22.92,22.83,22.86,300100.0,19.9234,20.002,19.9234,19.9496,300100.0
2015-02-25 15:30:00,22.86,22.97,22.85,22.93,549300.0,19.9496,20.0456,19.9409,20.0107,549300.0
2015-02-26 09:30:00,22.84,22.9,22.64,22.66,401200.0,19.9322,19.9845,19.7576,19.7751,401200.0
2015-02-26 10:00:00,22.65,22.77,22.63,22.75,181500.0,19.7663,19.8711,19.7489,19.8536,181500.0
2015-02-26 10:30:00,22.74,22.76,22.67,22.76,139100.0,19.8449,19.8623,19.7838,19.8623,139100.0
2015-02-26 11:00:00,22.75,22.91,22.74,22.9,108200.0,19.8536,19.9932,19.8449,19.9845,108200.0
2015-02-26 11:30:00,22.9,22.92,22.77,22.8,93000.0,19.9845,20.002,19.8711,19.8972,93000.0
2015-02-26 12:00:00,22.8,22.84,22.78,22.8,77100.0,19.8972,19.9322,19.8798,19.8972,77100.0
2015-02-26 12:30:00,22.8,22.82,22.78,22.82,93600.0,19.8972,19.9147,19.8798,19.9147,93600.0
2015-02-26 13:00:00,22.82,22.84,22.68,22.7,153700.0,19.9147,19.9322,19.7925,19.81,153700.0
2015-02-26 13:30:00,22.7,22.72,22.62,22.66,204700.0,19.81,19.8274,19.7402,19.7751,204700.0
2015-02-26 14:00:00,22.67,22.7,22.56,22.57,208400.0,19.7838,19.81,19.6878,19.6965,208400.0
2015-02-26 14:30:00,22.57,22.58,22.41,22.45,374300.0,19.6965,19.7053,19.5569,19.5918,374300.0
2015-02-26 15:00:00,22.45,22.63,22.45,22.6,298800.0,19.5918,19.7489,19.5918,19.7227,298800.0
2015-02-26 15:30:00,22.6,22.67,22.59,22.65,723200.0,19.7227,19.7838,19.714,19.7663,723200.0
2015-02-27 09:30:00,22.58,22.78,22.45,22.59,326400.0,19.7053,19.8798,19.5918,19.714,326400.0
2015-02-27 10:00:00,22.59,22.77,22.53,22.77,292200.0,19.714,19.8711,19.6616,19.8711,292200.0
2015-02-27 10:30:00,22.77,22.78,22.63,22.64,154800.0,19.8711,19.8798,19.7489,19.7576,154800.0
2015-02-27 11:00:00,22.64,22.66,22.61,22.64,106900.0,19.7576,19.7751,19.7314,19.7576,106900.0
2015-02-27 11:30:00,22.64,22.71,22.63,22.7,107800.0,19.7576,19.8187,19.7489,19.81,107800.0
2015-02-27 12:00:00,22.7,22.77,22.7,22.76,105300.0,19.81,19.8711,19.81,19.8623,105300.0
2015-02-27 12:30:00,22.76,22.77,22.68,22.71,178300.0,19.8623,19.8711,19.7925,19.8187,178300.0
2015-02-27 13:00:00,22.7,22.71,22.64,22.66,70300.0,19.81,19.8187,19.7576,19.7751,70300.0
2015-02-27 13:30:00,22.65,22.66,22.61,22.63,114500.0,19.7663,19.7751,19.7314,19.7489,114500.0
2015-02-27 14:00:00,22.63,22.65,22.62,22.64,82400.0,19.7489,19.7663,19.7402,19.7576,82400.0
2015-02-27 14:30:00,22.64,22.66,22.57,22.62,149700.0,19.7576,19.7751,19.6965,19.7402,149700.0
2015-02-27 15:00:00,22.61,22.63,22.56,22.6,209100.0,19.7314,19.7489,19.6878,19.7227,209100.0
2015-02-27 15:30:00,22.59,22.6,22.55,22.56,663700.0,19.714,19.7227,19.6791,19.6878,663700.0
2015-03-02 09:30:00,22.63,22.74,22.55,22.71,368500.0,19.7489,19.8449,19.6791,19.8187,368500.0
2015-03-02 10:00:00,22.71,22.76,22.64,22.67,419800.0,19.8187,19.8623,19.7576,19.7838,419800.0
2015-03-02 10:30:00,22.68,22.69,22.57,22.62,492100.0,19.7925,19.8013,19.6965,19.7402,492100.0
2015-03-02 11:00:00,22.62,22.62,22.5,22.56,209900.0,19.7402,19.7402,19.6354,19.6878,209900.0
2015-03-02 11:30:00,22.56,22.6,22.49,22.5,183900.0,19.6878,19.7227,19.6267,19.6354,183900.0
2015-03-02 12:00:00,22.51,22.51,22.34,22.39,222100.0,19.6442,19.6442,19.4958,19.5394,222100.0
2015-03-02 12:30:00,22.39,22.4,22.31,22.34,167300.0,19.5394,19.5482,19.4696,19.4958,167300.0
2015-03-02 13:00:00,22.34,22.37,22.29,22.29,312100.0,19.4958,19.522,19.4522,19.4522,312100.0
2015-03-02 13:30:00,22.3,22.44,22.29,22.42,130400.0,19.4609,19.5831,19.4522,19.5656,130400.0
2015-03-02 14:00:00,22.42,22.44,22.38,22.4,146400.0,19.5656,19.5831,19.5307,19.5482,146400.0
2015-03-02 14:30:00,22.4,22.44,22.4,22.41,150900.0,19.5482,19.5831,19.5482,19.5569,150900.0
2015-03-02 15:00:00,22.41,22.42,22.34,22.36,267000.0,19.5569,19.5656,19.4958,19.5133,267000.0
2015-03-02 15:30:00,22.36,22.46,22.35,22.43,736900.0,19.5133,19.6005,19.5045,19.5744,736900.0
2015-03-03 09:30:00,22.27,22.3,21.95,21.99,764700.0,19.4347,19.4609,19.1555,19.1904,764700.0
2015-03-03 10:00:00,21.99,22.05,21.97,21.97,741100.0,19.1904,19.2427,19.1729,19.1729,741100.0
2015-03-03 10:30:00,21.98,22.01,21.76,21.77,583400.0,19.1816,19.2078,18.9897,18.9984,583400.0
2015-03-03 11:00:00,21.77,21.8,21.53,21.63,1134600.0,18.9984,19.0246,18.7889,18.8762,1134600.0
2015-03-03 11:30:00,21.64,21.66,21.47,21.53,1006900.0,18.8849,18.9024,18.7366,18.7889,1006900.0
2015-03-03 12:00:00,21.53,21.54,21.44,21.45,682600.0,18.7889,18.7977,18.7104,18.7191,682600.0
2015-03-03 12:30:00,21.46,21.73,21.43,21.73,1323100.0,18.7278,18.9635,18.7017,18.9635,1323100.0
2015-03-03 13:00:00,21.73,21.74,21.64,21.74,392700.0,18.9635,18.9722,18.8849,18.9722,392700.0
2015-03-03 13:30:00,21.74,21.77,21.71,21.73,568800.0,18.9722,18.9984,18.946,18.9635,568800.0
2015-03-03 14:00:00,21.72,21.84,21.72,21.8,382000.0,18.9547,19.0595,18.9547,19.0246,382000.0
2015-03-03 14:30:00,21.79,21.84,21.75,21.84,451300.0,19.0158,19.0595,18.9809,19.0595,451300.0
2015-03-03 15:00:00,21.83,21.88,21.82,21.83,502900.0,19.0507,19.0944,19.042,19.0507,502900.0
2015-03-03 15:30:00,21.83,21.84,21.77,21.78,1687000.0,19.0507,19.0595,18.9984,19.0071,1687000.0
2015-03-04 09:30:00,21.72,21.93,21.67,21.81,351100.0,18.9547,19.138,18.9111,19.0333,351100.0
2015-03-04 10:00:00,21.8,21.8,21.67,21.74,320100.0,19.0246,19.0246,18.9111,18.9722,320100.0
2015-03-04 10:30:00,21.74,21.86,21.73,21.85,269200.0,18.9722,19.0769,18.9635,19.0682,269200.0
2015-03-04 11:00:00,21.85,22.04,21.85,21.99,277500.0,19.0682,19.234,19.0682,19.1904,277500.0
2015-03-04 11:30:00,21.99,22.1,21.99,22.1,185300.0,19.1904,19.2864,19.1904,19.2864,185300.0
2015-03-04 12:00:00,22.1,22.15,22.07,22.15,160600.0,19.2864,19.33,19.2602,19.33,160600.0
2015-03-04 12:30:00,22.14,22.18,22.07,22.11,140700.0,19.3213,19.3562,19.2602,19.2951,140700.0
2015-03-04 13:00:00,22.11,22.18,22.08,22.18,112300.0,19.2951,19.3562,19.2689,19.3562,112300.0
2015-03-04 13:30:00,22.18,22.21,22.13,22.15,162600.0,19.3562,19.3824,19.3125,19.33,162600.0
2015-03-04 14:00:00,22.14,22.21,22.14,22.19,236900.0,19.3213,19.3824,19.3213,19.3649,236900.0
2015-03-04 14:30:00,22.18,22.27,22.16,22.22,242400.0,19.3562,19.4347,19.3387,19.3911,242400.0
2015-03-04 15:00:00,22.22,22.23,22.18,22.21,238600.0,19.3911,19.3998,19.3562,19.3824,238600.0
2015-03-04 15:30:00,22.21,22.22,22.14,22.16,501400.0,19.3824,19.3911,19.3213,19.3387,501400.0
2015-03-05 09:30:00,22.24,22.26,22.08,22.14,181000.0,19.4085,19.426,19.2689,19.3213,181000.0
2015-03-05 10:00:00,22.14,22.21,22.09,22.15,160500.0,19.3213,19.3824,19.2776,19.33,160500.0
2015-03-05 10:30:00,22.15,22.2,22.07,22.19,210900.0,19.33,19.3736,19.2602,19.3649,210900.0
2015-03-05 11:00:00,22.18,22.19,22.15,22.19,216600.0,19.3562,19.3649,19.33,19.3649,216600.0
2015-03-05 11:30:00,22.2,22.24,22.16,22.19,210200.0,19.3736,19.4085,19.3387,19.3649,210200.0
2015-03-05 12:00:00,22.18,22.19,22.1,22.14,145200.0,19.3562,19.3649,19.2864,19.3213,145200.0
2015-03-05 12:30:00,22.14,22.17,22.08,22.09,114400.0,19.3213,19.3475,19.2689,19.2776,114400.0
2015-03-05 13:00:00,22.09,22.12,22.05,22.09,90800.0,19.2776,19.3038,19.2427,19.2776,90800.0
2015-03-05 13:30:00,22.1,22.2,22.09,22.17,248300.0,19.2864,19.3736,19.2776,19.3475,248300.0
2015-03-05 14:00:00,22.17,22.26,22.17,22.24,232100.0,19.3475,19.426,19.3475,19.4085,232100.0
2015-03-05 14:30:00,22.24,22.26,22.21,22.22,179500.0,19.4085,19.426,19.3824,19.3911,179500.0
2015-03-05 15:00:00,22.21,22.27,22.19,22.25,193600.0,19.3824,19.4347,19.3649,19.4173,193600.0
2015-03-05 15:30:00,22.25,22.26,22.21,22.24,360700.0,19.4173,19.426,19.3824,19.4085,360700.0
2015-03-06 09:30:00,22.06,22.06,21.81,21.94,280600.0,19.2515,19.2515,19.0333,19.1467,280600.0
2015-03-06 10:00:00,21.93,21.94,21.81,21.83,453600.0,19.138,19.1467,19.0333,19.0507,453600.0
2015-03-06 10:30:00,21.84,21.87,21.77,21.78,396700.0,19.0595,19.0856,18.9984,19.0071,396700.0
2015-03-06 11:00:00,21.77,21.78,21.66,21.67,449000.0,18.9984,19.0071,18.9024,18.9111,449000.0
2015-03-06 11:30:00,21.66,21.68,21.57,21.62,210600.0,18.9024,18.9198,18.8238,18.8675,210600.0
2015-03-06 12:00:00,21.62,21.66,21.36,21.38,646700.0,18.8675,18.9024,18.6406,18.658,646700.0
2015-03-06 12:30:00,21.37,21.41,21.31,21.33,788800.0,18.6493,18.6842,18.5969,18.6144,788800.0
2015-03-06 13:00:00,21.34,21.38,21.32,21.34,328000.0,18.6231,18.658,18.6057,18.6231,328000.0
2015-03-06 13:30:00,21.33,21.34,21.27,21.3,359900.0,18.6144,18.6231,18.562,18.5882,359900.0
2015-03-06 14:00:00,21.29,21.31,21.16,21.17,366900.0,18.5795,18.5969,18.466,18.4748,366900.0
2015-03-06 14:30:00,21.17,21.19,20.98,21.11,738500.0,18.4748,18.4922,18.309,18.4224,738500.0
2015-03-06 15:00:00,21.12,21.26,21.11,21.22,595900.0,18.4311,18.5533,18.4224,18.5184,595900.0
2015-03-06 15:30:00,21.22,21.28,21.21,21.23,1733200.0,18.5184,18.5708,18.5097,18.5271,1733200.0
2015-03-09 09:30:00,21.55,21.62,21.35,21.48,509500.0,18.8064,18.8675,18.6319,18.7453,509500.0
2015-03-09 10:00:00,21.48,21.48,21.32,21.42,248800.0,18.7453,18.7453,18.6057,18.6929,248800.0
2015-03-09 10:30:00,21.41,21.42,21.32,21.32,170000.0,18.6842,18.6929,18.6057,18.6057,170000.0
2015-03-09 11:00:00,21.33,21.45,21.31,21.45,243600.0,18.6144,18.7191,18.5969,18.7191,243600.0
2015-03-09 11:30:00,21.45,21.49,21.41,21.46,215100.0,18.7191,18.754,18.6842,18.7278,215100.0
2015-03-09 12:00:00,21.47,21.47,21.43,21.46,128300.0,18.7366,18.7366,18.7017,18.7278,128300.0
2015-03-09 12:30:00,21.45,21.5,21.43,21.47,220900.0,18.7191,18.7628,18.7017,18.7366,220900.0
2015-03-09 13:00:00,21.47,21.53,21.42,21.53,136500.0,18.7366,18.7889,18.6929,18.7889,136500.0
2015-03-09 13:30:00,21.53,21.6,21.51,21.56,289800.0,18.7889,18.85,18.7715,18.8151,289800.0
2015-03-09 14:00:00,21.56,21.58,21.49,21.52,234400.0,18.8151,18.8326,18.754,18.7802,234400.0
2015-03-09 14:30:00,21.52,21.54,21.49,21.5,182500.0,18.7802,18.7977,18.754,18.7628,182500.0
2015-03-09 15:00:00,21.5,21.5,21.4,21.41,234600.0,18.7628,18.7628,18.6755,18.6842,234600.0
2015-03-09 15:30:00,21.4,21.41,21.35,21.36,606500.0,18.6755,18.6842,18.6319,18.6406,606500.0
2015-03-10 09:30:00,21.14,21.33,21.06,21.2,261600.0,18.5187,18.6852,18.4487,18.5713,261600.0
2015-03-10 10:00:00,21.2,21.21,21.08,21.16,156200.0,18.5713,18.5801,18.4662,18.5363,156200.0
2015-03-10 10:30:00,21.16,21.23,21.08,21.22,131800.0,18.5363,18.5976,18.4662,18.5888,131800.0
2015-03-10 11:00:00,21.21,21.24,21.15,21.17,152200.0,18.5801,18.6063,18.5275,18.545,152200.0
2015-03-10 11:30:00,21.17,21.18,21.1,21.11,151900.0,18.545,18.5538,18.4837,18.4925,151900.0
2015-03-10 12:00:00,21.11,21.22,21.09,21.15,168000.0,18.4925,18.5888,18.4749,18.5275,168000.0
2015-03-10 12:30:00,21.15,21.22,21.14,21.17,94100.0,18.5275,18.5888,18.5187,18.545,94100.0
2015-03-10 13:00:00,21.18,21.2,21.09,21.09,170200.0,18.5538,18.5713,18.4749,18.4749,170200.0
2015-03-10 13:30:00,21.09,21.2,21.08,21.16,222600.0,18.4749,18.5713,18.4662,18.5363,222600.0
2015-03-10 14:00:00,21.16,21.2,21.12,21.17,223700.0,18.5363,18.5713,18.5012,18.545,223700.0
2015-03-10 14:30:00,21.16,21.18,21.09,21.1,120100.0,18.5363,18.5538,18.4749,18.4837,120100.0
2015-03-10 15:00:00,21.1,21.13,21.06,21.08,456100.0,18.4837,18.51,18.4487,18.4662,456100.0
2015-03-10 15:30:00,21.08,21.12,21.04,21.04,600800.0,18.4662,18.5012,18.4311,18.4311,600800.0
2015-03-11 09:30:00,21.14,21.14,20.95,21.12,292000.0,18.5187,18.5187,18.3523,18.5012,292000.0
2015-03-11 10:00:00,21.11,21.16,21.07,21.14,134000.0,18.4925,18.5363,18.4574,18.5187,134000.0
2015-03-11 10:30:00,21.13,21.14,21.06,21.09,202200.0,18.51,18.5187,18.4487,18.4749,202200.0
2015-03-11 11:00:00,21.09,21.28,21.08,21.22,202300.0,18.4749,18.6414,18.4662,18.5888,202300.0
2015-03-11 11:30:00,21.21,21.22,21.16,21.21,133300.0,18.5801,18.5888,18.5363,18.5801,133300.0
2015-03-11 12:00:00,21.21,21.24,21.17,21.18,102500.0,18.5801,18.6063,18.545,18.5538,102500.0
2015-03-11 12:30:00,21.19,21.36,21.18,21.34,133800.0,18.5625,18.7115,18.5538,18.6939,133800.0
2015-03-11 13:00:00,21.34,21.37,21.28,21.34,95500.0,18.6939,18.7202,18.6414,18.6939,95500.0
2015-03-11 13:30:00,21.35,21.35,21.27,21.32,138600.0,18.7027,18.7027,18.6326,18.6764,138600.0
2015-03-11 14:00:00,21.33,21.34,21.27,21.28,135900.0,18.6852,18.6939,18.6326,18.6414,135900.0
2015-03-11 14:30:00,21.29,21.33,21.24,21.31,181200.0,18.6501,18.6852,18.6063,18.6677,181200.0
2015-03-11 15:00:00,21.3,21.32,21.25,21.25,136700.0,18.6589,18.6764,18.6151,18.6151,136700.0
2015-03-11 15:30:00,21.25,21.26,21.17,21.17,519600.0,18.6151,18.6239,18.545,18.545,519600.0
2015-03-12 09:30:00,21.2,21.58,21.16,21.57,372400.0,18.5713,18.9042,18.5363,18.8954,372400.0
2015-03-12 10:00:00,21.56,21.57,21.39,21.41,170700.0,18.8867,18.8954,18.7377,18.7553,170700.0
2015-03-12 10:30:00,21.41,21.46,21.38,21.41,157800.0,18.7553,18.7991,18.729,18.7553,157800.0
2015-03-12 11:00:00,21.4,21.46,21.34,21.41,164900.0,18.7465,18.7991,18.6939,18.7553,164900.0
2015-03-12 11:30:00,21.4,21.43,21.32,21.37,97000.0,18.7465,18.7728,18.6764,18.7202,97000.0
2015-03-12 12:00:00,21.36,21.42,21.35,21.41,76600.0,18.7115,18.764,18.7027,18.7553,76600.0
2015-03-12 12:30:00,21.4,21.46,21.39,21.43,118400.0,18.7465,18.7991,18.7377,18.7728,118400.0
2015-03-12 13:00:00,21.43,21.43,21.3,21.3,235600.0,18.7728,18.7728,18.6589,18.6589,235600.0
2015-03-12 13:30:00,21.3,21.36,21.29,21.33,139200.0,18.6589,18.7115,18.6501,18.6852,139200.0
2015-03-12 14:00:00,21.33,21.33,21.27,21.27,179400.0,18.6852,18.6852,18.6326,18.6326,179400.0
2015-03-12 14:30:00,21.28,21.31,21.25,21.3,161400.0,18.6414,18.6677,18.6151,18.6589,161400.0
2015-03-12 15:00:00,21.3,21.38,21.29,21.33,271500.0,18.6589,18.729,18.6501,18.6852,271500.0
2015-03-12 15:30:00,21.33,21.33,21.27,21.28,746400.0,18.6852,18.6852,18.6326,18.6414,746400.0
2015-03-13 09:30:00,21.16,21.39,21.15,21.28,392600.0,18.5363,18.7377,18.5275,18.6414,392600.0
2015-03-13 10:00:00,21.28,21.29,21.16,21.17,216100.0,18.6414,18.6501,18.5363,18.545,216100.0
2015-03-13 10:30:00,21.18,21.26,21.11,21.12,286800.0,18.5538,18.6239,18.4925,18.5012,286800.0
2015-03-13 11:00:00,21.12,21.21,21.1,21.12,160000.0,18.5012,18.5801,18.4837,18.5012,160000.0
2015-03-13 11:30:00,21.12,21.16,21.05,21.09,162800.0,18.5012,18.5363,18.4399,18.4749,162800.0
2015-03-13 12:00:00,21.09,21.1,21.01,21.05,216900.0,18.4749,18.4837,18.4049,18.4399,216900.0
2015-03-13 12:30:00,21.06,21.17,21.05,21.13,194600.0,18.4487,18.545,18.4399,18.51,194600.0
2015-03-13 13:00:00,21.13,21.14,21.04,21.07,183600.0,18.51,18.5187,18.4311,18.4574,183600.0
2015-03-13 13:30:00,21.07,21.17,21.06,21.1,199300.0,18.4574,18.545,18.4487,18.4837,199300.0
2015-03-13 14:00:00,21.1,21.1,21.02,21.05,190700.0,18.4837,18.4837,18.4136,18.4399,190700.0
2015-03-13 14:30:00,21.05,21.06,20.97,21.02,180800.0,18.4399,18.4487,18.3698,18.4136,180800.0
2015-03-13 15:00:00,21.02,21.1,20.99,21.09,207900.0,18.4136,18.4837,18.3873,18.4749,207900.0
2015-03-13 15:30:00,21.09,21.1,21.04,21.06,950700.0,18.4749,18.4837,18.4311,18.4487,950700.0
2015-03-16 09:30:00,21.17,21.35,21.08,21.24,238000.0,18.545,18.7027,18.4662,18.6063,238000.0
2015-03-16 10:00:00,21.23,21.28,21.0,21.16,334200.0,18.5976,18.6414,18.3961,18.5363,334200.0
2015-03-16 10:30:00,21.17,21.23,21.16,21.2,102800.0,18.545,18.5976,18.5363,18.5713,102800.0
2015-03-16 11:00:00,21.21,21.21,21.11,21.12,120100.0,18.5801,18.5801,18.4925,18.5012,120100.0
2015-03-16 11:30:00,21.13,21.16,21.11,21.12,110100.0,18.51,18.5363,18.4925,18.5012,110100.0
2015-03-16 12:00:00,21.13,21.13,21.03,21.06,101700.0,18.51,18.51,18.4224,18.4487,101700.0
2015-03-16 12:30:00,21.06,21.08,21.04,21.04,95800.0,18.4487,18.4662,18.4311,18.4311,95800.0
2015-03-16 13:00:00,21.04,21.08,21.0,21.06,75100.0,18.4311,18.4662,18.3961,18.4487,75100.0
2015-03-16 13:30:00,21.07,21.1,21.04,21.05,96600.0,18.4574,18.4837,18.4311,18.4399,96600.0
2015-03-16 14:00:00,21.05,21.06,20.99,20.99,142000.0,18.4399,18.4487,18.3873,18.3873,142000.0
2015-03-16 14:30:00,20.99,21.04,20.95,21.04,157200.0,18.3873,18.4311,18.3523,18.4311,157200.0
2015-03-16 15:00:00,21.04,21.07,21.01,21.02,416000.0,18.4311,18.4574,18.4049,18.4136,416000.0
2015-03-16 15:30:00,21.02,21.1,21.01,21.09,845400.0,18.4136,18.4837,18.4049,18.4749,845400.0
2015-03-17 09:30:00,20.98,21.0,20.59,20.72,479000.0,18.3786,18.3961,18.0369,18.1508,479000.0
2015-03-17 10:00:00,20.71,20.93,20.71,20.91,361100.0,18.1421,18.3348,18.1421,18.3173,361100.0
2015-03-17 10:30:00,20.92,20.98,20.84,20.95,264800.0,18.326,18.3786,18.2559,18.3523,264800.0
2015-03-17 11:00:00,20.95,20.95,20.85,20.92,262000.0,18.3523,18.3523,18.2647,18.326,262000.0
2015-03-17 11:30:00,20.92,20.93,20.85,20.87,269700.0,18.326,18.3348,18.2647,18.2822,269700.0
2015-03-17 12:00:00,20.87,20.88,20.81,20.85,177700.0,18.2822,18.291,18.2297,18.2647,177700.0
2015-03-17 12:30:00,20.84,20.88,20.8,20.81,231000.0,18.2559,18.291,18.2209,18.2297,231000.0
2015-03-17 13:00:00,20.81,20.86,20.79,20.84,197200.0,18.2297,18.2735,18.2121,18.2559,197200.0
2015-03-17 13:30:00,20.84,20.89,20.78,20.89,422400.0,18.2559,18.2997,18.2034,18.2997,422400.0
2015-03-17 14:00:00,20.89,20.92,20.84,20.88,1034000.0,18.2997,18.326,18.2559,18.291,1034000.0
2015-03-17 14:30:00,20.87,20.91,20.82,20.84,278100.0,18.2822,18.3173,18.2384,18.2559,278100.0
2015-03-17 15:00:00,20.84,20.93,20.83,20.91,370100.0,18.2559,18.3348,18.2472,18.3173,370100.0
2015-03-17 15:30:00,20.92,20.96,20.9,20.95,628100.0,18.326,18.3611,18.3085,18.3523,628100.0
2015-03-18 09:30:00,20.99,21.0,20.66,20.71,336300.0,18.3873,18.3961,18.0983,18.1421,336300.0
2015-03-18 10:00:00,20.72,20.89,20.72,20.86,176100.0,18.1508,18.2997,18.1508,18.2735,176100.0
2015-03-18 10:30:00,20.87,20.99,20.81,20.94,214200.0,18.2822,18.3873,18.2297,18.3435,214200.0
2015-03-18 11:00:00,20.93,20.93,20.83,20.89,126900.0,18.3348,18.3348,18.2472,18.2997,126900.0
2015-03-18 11:30:00,20.88,20.96,20.87,20.92,133300.0,18.291,18.3611,18.2822,18.326,133300.0
2015-03-18 12:00:00,20.91,20.94,20.87,20.89,131100.0,18.3173,18.3435,18.2822,18.2997,131100.0
2015-03-18 12:30:00,20.89,20.92,20.83,20.84,123200.0,18.2997,18.326,18.2472,18.2559,123200.0
2015-03-18 13:00:00,20.85,20.92,20.83,20.91,113800.0,18.2647,18.326,18.2472,18.3173,113800.0
2015-03-18 13:30:00,20.91,20.97,20.89,20.96,157400.0,18.3173,18.3698,18.2997,18.3611,157400.0
2015-03-18 14:00:00,20.98,21.41,20.93,21.32,731700.0,18.3786,18.7553,18.3348,18.6764,731700.0
2015-03-18 14:30:00,21.32,21.39,21.31,21.33,443100.0,18.6764,18.7377,18.6677,18.6852,443100.0
2015-03-18 15:00:00,21.33,21.47,21.29,21.3,979700.0,18.6852,18.8078,18.6501,18.6589,979700.0
2015-03-18 15:30:00,21.3,21.34,21.23,21.33,1480300.0,18.6589,18.6939,18.5976,18.6852,1480300.0
2015-03-19 09:30:00,21.5,21.63,21.43,21.56,379700.0,18.8341,18.948,18.7728,18.8867,379700.0
2015-03-19 10:00:00,21.56,21.69,21.45,21.54,366700.0,18.8867,19.0005,18.7903,18.8691,366700.0
2015-03-19 10:30:00,21.54,21.66,21.46,21.66,213700.0,18.8691,18.9743,18.7991,18.9743,213700.0
2015-03-19 11:00:00,21.66,21.66,21.44,21.47,244400.0,18.9743,18.9743,18.7815,18.8078,244400.0
2015-03-19 11:30:00,21.47,21.48,21.18,21.29,296900.0,18.8078,18.8166,18.5538,18.6501,296900.0
2015-03-19 12:00:00,21.28,21.34,21.27,21.3,91700.0,18.6414,18.6939,18.6326,18.6589,91700.0
2015-03-19 12:30:00,21.3,21.31,21.18,21.18,102500.0,18.6589,18.6677,18.5538,18.5538,102500.0
2015-03-19 13:00:00,21.18,21.22,21.11,21.19,130300.0,18.5538,18.5888,18.4925,18.5625,130300.0
2015-03-19 13:30:00,21.19,21.2,21.12,21.13,110800.0,18.5625,18.5713,18.5012,18.51,110800.0
2015-03-19 14:00:00,21.12,21.21,21.11,21.2,171600.0,18.5012,18.5801,18.4925,18.5713,171600.0
2015-03-19 14:30:00,21.2,21.22,21.18,21.22,142100.0,18.5713,18.5888,18.5538,18.5888,142100.0
2015-03-19 15:00:00,21.22,21.33,21.21,21.32,225600.0,18.5888,18.6852,18.5801,18.6764,225600.0
2015-03-19 15:30:00,21.32,21.4,21.3,21.38,867400.0,18.6764,18.7465,18.6589,18.729,867400.0
2015-03-20 09:30:00,21.58,21.85,21.56,21.65,757100.0,18.9042,19.1407,18.8867,18.9655,757100.0
2015-03-20 10:00:00,21.65,21.8,21.59,21.75,208400.0,18.9655,19.0969,18.9129,19.0531,208400.0
2015-03-20 10:30:00,21.75,21.85,21.74,21.82,175000.0,19.0531,19.1407,19.0443,19.1144,175000.0
2015-03-20 11:00:00,21.83,21.99,21.82,21.96,224000.0,19.1232,19.2633,19.1144,19.2371,224000.0
2015-03-20 11:30:00,21.95,22.13,21.92,22.05,342100.0,19.2283,19.386,19.202,19.3159,342100.0
2015-03-20 12:00:00,22.04,22.14,21.99,22.03,310100.0,19.3071,19.3947,19.2633,19.2984,310100.0
2015-03-20 12:30:00,22.03,22.06,21.98,21.99,174600.0,19.2984,19.3247,19.2546,19.2633,174600.0
2015-03-20 13:00:00,21.98,21.99,21.91,21.91,235800.0,19.2546,19.2633,19.1933,19.1933,235800.0
2015-03-20 13:30:00,21.9,21.92,21.87,21.87,146700.0,19.1845,19.202,19.1582,19.1582,146700.0
2015-03-20 14:00:00,21.87,21.88,21.79,21.85,301900.0,19.1582,19.167,19.0881,19.1407,301900.0
2015-03-20 14:30:00,21.84,21.87,21.81,21.86,146900.0,19.1319,19.1582,19.1057,19.1495,146900.0
2015-03-20 15:00:00,21.86,21.88,21.83,21.84,174300.0,19.1495,19.167,19.1232,19.1319,174300.0
2015-03-20 15:30:00,21.84,21.87,21.75,21.78,871800.0,19.1319,19.1582,19.0531,19.0794,871800.0
2015-03-23 09:30:00,21.76,21.81,21.67,21.81,209300.0,19.0619,19.1057,18.983,19.1057,209300.0
2015-03-23 10:00:00,21.82,21.93,21.82,21.89,150900.0,19.1144,19.2108,19.1144,19.1757,150900.0
2015-03-23 10:30:00,21.89,21.93,21.85,21.92,106900.0,19.1757,19.2108,19.1407,19.202,106900.0
2015-03-23 11:00:00,21.93,21.97,21.85,21.85,124400.0,19.2108,19.2458,19.1407,19.1407,124400.0
2015-03-23 11:30:00,21.86,21.9,21.84,21.89,117300.0,19.1495,19.1845,19.1319,19.1757,117300.0
2015-03-23 12:00:00,21.88,21.89,21.83,21.85,62000.0,19.167,19.1757,19.1232,19.1407,62000.0
2015-03-23 12:30:00,21.85,21.89,21.79,21.82,83100.0,19.1407,19.1757,19.0881,19.1144,83100.0
2015-03-23 13:00:00,21.82,21.82,21.75,21.76,180300.0,19.1144,19.1144,19.0531,19.0619,180300.0
2015-03-23 13:30:00,21.76,21.76,21.68,21.7,232100.0,19.0619,19.0619,18.9918,19.0093,232100.0
2015-03-23 14:00:00,21.7,21.73,21.68,21.68,179900.0,19.0093,19.0356,18.9918,18.9918,179900.0
2015-03-23 14:30:00,21.68,21.68,21.58,21.65,199000.0,18.9918,18.9918,18.9042,18.9655,199000.0
2015-03-23 15:00:00,21.65,21.67,21.6,21.61,197100.0,18.9655,18.983,18.9217,18.9305,197100.0
2015-03-23 15:30:00,21.61,21.62,21.54,21.55,745500.0,18.9305,18.9392,18.8691,18.8779,745500.0
2015-03-24 09:30:00,21.56,21.62,21.35,21.53,402300.0,18.8867,18.9392,18.7027,18.8604,402300.0
2015-03-24 10:00:00,21.54,21.99,21.53,21.89,961100.0,18.8691,19.2633,18.8604,19.1757,961100.0
2015-03-24 10:30:00,21.9,22.11,21.9,22.08,619600.0,19.1845,19.3685,19.1845,19.3422,619600.0
2015-03-24 11:00:00,22.09,22.3,22.06,22.28,381600.0,19.3509,19.5349,19.3247,19.5174,381600.0
2015-03-24 11:30:00,22.28,22.28,22.12,22.2,349900.0,19.5174,19.5174,19.3772,19.4473,349900.0
2015-03-24 12:00:00,22.19,22.22,22.1,22.1,146800.0,19.4385,19.4648,19.3597,19.3597,146800.0
2015-03-24 12:30:00,22.11,22.13,22.06,22.11,175000.0,19.3685,19.386,19.3247,19.3685,175000.0
2015-03-24 13:00:00,22.11,22.14,22.0,22.0,163400.0,19.3685,19.3947,19.2721,19.2721,163400.0
2015-03-24 13:30:00,22.0,22.06,21.99,22.05,145900.0,19.2721,19.3247,19.2633,19.3159,145900.0
2015-03-24 14:00:00,22.04,22.05,21.92,21.93,151600.0,19.3071,19.3159,19.202,19.2108,151600.0
2015-03-24 14:30:00,21.92,21.98,21.9,21.97,129600.0,19.202,19.2546,19.1845,19.2458,129600.0
2015-03-24 15:00:00,21.98,22.02,21.96,21.96,217200.0,19.2546,19.2896,19.2371,19.2371,217200.0
2015-03-24 15:30:00,21.96,21.99,21.93,21.95,535100.0,19.2371,19.2633,19.2108,19.2283,535100.0
2015-03-25 09:30:00,22.0,22.12,21.93,22.02,284500.0,19.2721,19.3772,19.2108,19.2896,284500.0
2015-03-25 10:00:00,22.02,22.13,21.97,21.98,152600.0,19.2896,19.386,19.2458,19.2546,152600.0
2015-03-25 10:30:00,21.97,21.97,21.83,21.92,114000.0,19.2458,19.2458,19.1232,19.202,114000.0
2015-03-25 11:00:00,21.93,21.95,21.79,21.82,215700.0,19.2108,19.2283,19.0881,19.1144,215700.0
2015-03-25 11:30:00,21.81,21.82,21.61,21.67,278600.0,19.1057,19.1144,18.9305,18.983,278600.0
2015-03-25 12:00:00,21.68,21.72,21.63,21.71,117100.0,18.9918,19.0268,18.948,19.0181,117100.0
2015-03-25 12:30:00,21.7,21.75,21.64,21.74,127100.0,19.0093,19.0531,18.9567,19.0443,127100.0
2015-03-25 13:00:00,21.74,21.78,21.66,21.72,115700.0,19.0443,19.0794,18.9743,19.0268,115700.0
2015-03-25 13:30:00,21.72,21.74,21.67,21.7,108600.0,19.0268,19.0443,18.983,19.0093,108600.0
2015-03-25 14:00:00,21.69,21.74,21.65,21.73,122000.0,19.0005,19.0443,18.9655,19.0356,122000.0
2015-03-25 14:30:00,21.73,21.73,21.67,21.67,141600.0,19.0356,19.0356,18.983,18.983,141600.0
2015-03-25 15:00:00,21.67,21.69,21.63,21.66,303100.0,18.983,19.0005,18.948,18.9743,303100.0
2015-03-25 15:30:00,21.65,21.68,21.59,21.62,596100.0,18.9655,18.9918,18.9129,18.9392,596100.0
2015-03-26 09:30:00,21.52,21.72,21.43,21.52,281300.0,18.8516,19.0268,18.7728,18.8516,281300.0
2015-03-26 10:00:00,21.51,21.6,21.42,21.59,193600.0,18.8429,18.9217,18.764,18.9129,193600.0
2015-03-26 10:30:00,21.58,21.63,21.54,21.61,149300.0,18.9042,18.948,18.8691,18.9305,149300.0
2015-03-26 11:00:00,21.6,21.62,21.4,21.41,229000.0,18.9217,18.9392,18.7465,18.7553,229000.0
2015-03-26 11:30:00,21.42,21.51,21.4,21.51,118500.0,18.764,18.8429,18.7465,18.8429,118500.0
2015-03-26 12:00:00,21.5,21.52,21.42,21.45,95800.0,18.8341,18.8516,18.764,18.7903,95800.0
2015-03-26 12:30:00,21.46,21.53,21.44,21.52,137500.0,18.7991,18.8604,18.7815,18.8516,137500.0
2015-03-26 13:00:00,21.52,21.59,21.5,21.59,175300.0,18.8516,18.9129,18.8341,18.9129,175300.0
2015-03-26 13:30:00,21.58,21.66,21.57,21.64,172100.0,18.9042,18.9743,18.8954,18.9567,172100.0
2015-03-26 14:00:00,21.64,21.64,21.54,21.55,124400.0,18.9567,18.9567,18.8691,18.8779,124400.0
2015-03-26 14:30:00,21.55,21.56,21.49,21.5,125600.0,18.8779,18.8867,18.8253,18.8341,125600.0
2015-03-26 15:00:00,21.49,21.51,21.46,21.49,144300.0,18.8253,18.8429,18.7991,18.8253,144300.0
2015-03-26 15:30:00,21.49,21.55,21.47,21.52,581000.0,18.8253,18.8779,18.8078,18.8516,581000.0
2015-03-27 09:30:00,21.53,22.02,21.51,21.87,527000.0,18.8604,19.2896,18.8429,19.1582,527000.0
2015-03-27 10:00:00,21.87,21.88,21.72,21.83,192200.0,19.1582,19.167,19.0268,19.1232,192200.0
2015-03-27 10:30:00,21.83,21.87,21.76,21.81,116400.0,19.1232,19.1582,19.0619,19.1057,116400.0
2015-03-27 11:00:00,21.8,21.85,21.75,21.78,120700.0,19.0969,19.1407,19.0531,19.0794,120700.0
2015-03-27 11:30:00,21.78,21.96,21.76,21.95,183000.0,19.0794,19.2371,19.0619,19.2283,183000.0
2015-03-27 12:00:00,21.96,21.98,21.92,21.98,272400.0,19.2371,19.2546,19.202,19.2546,272400.0
2015-03-27 12:30:00,21.97,22.13,21.97,22.12,303300.0,19.2458,19.386,19.2458,19.3772,303300.0
2015-03-27 13:00:00,22.12,22.15,22.06,22.14,209100.0,19.3772,19.4035,19.3247,19.3947,209100.0
2015-03-27 13:30:00,22.14,22.17,22.08,22.09,400800.0,19.3947,19.421,19.3422,19.3509,400800.0
2015-03-27 14:00:00,22.09,22.17,22.07,22.17,188400.0,19.3509,19.421,19.3334,19.421,188400.0
2015-03-27 14:30:00,22.17,22.21,22.15,22.21,195200.0,19.421,19.4561,19.4035,19.4561,195200.0
2015-03-27 15:00:00,22.2,22.21,22.07,22.11,582300.0,19.4473,19.4561,19.3334,19.3685,582300.0
2015-03-27 15:30:00,22.11,22.11,22.01,22.02,1736000.0,19.3685,19.3685,19.2809,19.2896,1736000.0
2015-03-30 09:30:00,22.24,22.37,22.11,22.25,288500.0,19.4823,19.5962,19.3685,19.4911,288500.0
2015-03-30 10:00:00,22.27,22.54,22.25,22.39,454300.0,19.5086,19.7451,19.4911,19.6137,454300.0
2015-03-30 10:30:00,22.38,22.46,22.29,22.45,219900.0,19.605,19.6751,19.5261,19.6663,219900.0
2015-03-30 11:00:00,22.44,22.52,22.37,22.43,163500.0,19.6575,19.7276,19.5962,19.6488,163500.0
2015-03-30 11:30:00,22.44,22.49,22.42,22.48,160600.0,19.6575,19.7013,19.64,19.6926,160600.0
2015-03-30 12:00:00,22.48,22.54,22.45,22.48,197600.0,19.6926,19.7451,19.6663,19.6926,197600.0
2015-03-30 12:30:00,22.49,22.54,22.43,22.45,246400.0,19.7013,19.7451,19.6488,19.6663,246400.0
2015-03-30 13:00:00,22.46,22.56,22.45,22.55,175700.0,19.6751,19.7627,19.6663,19.7539,175700.0
2015-03-30 13:30:00,22.56,22.59,22.54,22.58,184900.0,19.7627,19.7889,19.7451,19.7802,184900.0
2015-03-30 14:00:00,22.58,22.65,22.58,22.65,228000.0,19.7802,19.8415,19.7802,19.8415,228000.0
2015-03-30 14:30:00,22.65,22.65,22.49,22.52,241400.0,19.8415,19.8415,19.7013,19.7276,241400.0
2015-03-30 15:00:00,22.53,22.53,22.45,22.49,290900.0,19.7364,19.7364,19.6663,19.7013,290900.0
2015-03-30 15:30:00,22.49,22.5,22.41,22.45,763000.0,19.7013,19.7101,19.6313,19.6663,763000.0
2015-03-31 09:30:00,22.41,22.71,22.26,22.71,266100.0,19.6313,19.8941,19.4999,19.8941,266100.0
2015-03-31 10:00:00,22.72,22.77,22.6,22.61,442600.0,19.9028,19.9466,19.7977,19.8065,442600.0
2015-03-31 10:30:00,22.6,22.65,22.53,22.53,301900.0,19.7977,19.8415,19.7364,19.7364,301900.0
2015-03-31 11:00:00,22.54,22.62,22.52,22.52,182100.0,19.7451,19.8152,19.7276,19.7276,182100.0
2015-03-31 11:30:00,22.52,22.52,22.39,22.42,211400.0,19.7276,19.7276,19.6137,19.64,211400.0
2015-03-31 12:00:00,22.42,22.45,22.34,22.44,133000.0,19.64,19.6663,19.5699,19.6575,133000.0
2015-03-31 12:30:00,22.45,22.46,22.39,22.44,145500.0,19.6663,19.6751,19.6137,19.6575,145500.0
2015-03-31 13:00:00,22.45,22.47,22.41,22.44,185300.0,19.6663,19.6838,19.6313,19.6575,185300.0
2015-03-31 13:30:00,22.44,22.44,22.32,22.32,302500.0,19.6575,19.6575,19.5524,19.5524,302500.0
2015-03-31 14:00:00,22.32,22.39,22.26,22.36,311600.0,19.5524,19.6137,19.4999,19.5875,311600.0
2015-03-31 14:30:00,22.35,22.38,22.29,22.31,226100.0,19.5787,19.605,19.5261,19.5437,226100.0
2015-03-31 15:00:00,22.32,22.32,22.16,22.19,389400.0,19.5524,19.5524,19.4123,19.4385,389400.0
2015-03-31 15:30:00,22.19,22.25,22.15,22.22,1481500.0,19.4385,19.4911,19.4035,19.4648,1481500.0
2015-04-01 09:30:00,22.25,22.29,21.96,22.0,466300.0,19.4911,19.5261,19.2371,19.2721,466300.0
2015-04-01 10:00:00,21.99,22.16,21.96,22.12,197700.0,19.2633,19.4123,19.2371,19.3772,197700.0
2015-04-01 10:30:00,22.12,22.19,22.02,22.13,129400.0,19.3772,19.4385,19.2896,19.386,129400.0
2015-04-01 11:00:00,22.13,22.13,22.01,22.03,120700.0,19.386,19.386,19.2809,19.2984,120700.0
2015-04-01 11:30:00,22.02,22.11,22.02,22.02,160200.0,19.2896,19.3685,19.2896,19.2896,160200.0
2015-04-01 12:00:00,22.02,22.04,21.95,22.03,129200.0,19.2896,19.3071,19.2283,19.2984,129200.0
2015-04-01 12:30:00,22.03,22.15,22.03,22.14,186800.0,19.2984,19.4035,19.2984,19.3947,186800.0
2015-04-01 13:00:00,22.14,22.18,22.11,22.15,125800.0,19.3947,19.4298,19.3685,19.4035,125800.0
2015-04-01 13:30:00,22.16,22.23,22.15,22.22,345300.0,19.4123,19.4736,19.4035,19.4648,345300.0
2015-04-01 14:00:00,22.23,22.27,22.13,22.18,277000.0,19.4736,19.5086,19.386,19.4298,277000.0
2015-04-01 14:30:00,22.18,22.2,22.13,22.15,220200.0,19.4298,19.4473,19.386,19.4035,220200.0
2015-04-01 15:00:00,22.15,22.2,22.1,22.2,686300.0,19.4035,19.4473,19.3597,19.4473,686300.0
2015-04-01 15:30:00,22.2,22.32,22.19,22.28,1011200.0,19.4473,19.5524,19.4385,19.5174,1011200.0
2015-04-02 09:30:00,22.27,22.53,22.24,22.48,328000.0,19.5086,19.7364,19.4823,19.6926,328000.0
2015-04-02 10:00:00,22.48,22.68,22.37,22.68,314800.0,19.6926,19.8678,19.5962,19.8678,314800.0
2015-04-02 10:30:00,22.68,22.68,22.46,22.48,214800.0,19.8678,19.8678,19.6751,19.6926,214800.0
2015-04-02 11:00:00,22.48,22.59,22.48,22.53,153100.0,19.6926,19.7889,19.6926,19.7364,153100.0
2015-04-02 11:30:00,22.54,22.6,22.52,22.53,149300.0,19.7451,19.7977,19.7276,19.7364,149300.0
2015-04-02 12:00:00,22.53,22.59,22.48,22.58,105200.0,19.7364,19.7889,19.6926,19.7802,105200.0
2015-04-02 12:30:00,22.59,22.6,22.56,22.57,78900.0,19.7889,19.7977,19.7627,19.7714,78900.0
2015-04-02 13:00:00,22.57,22.65,22.57,22.6,123400.0,19.7714,19.8415,19.7714,19.7977,123400.0
2015-04-02 13:30:00,22.59,22.68,22.58,22.68,172500.0,19.7889,19.8678,19.7802,19.8678,172500.0
2015-04-02 14:00:00,22.67,22.68,22.56,22.57,135900.0,19.859,19.8678,19.7627,19.7714,135900.0
2015-04-02 14:30:00,22.56,22.65,22.56,22.64,177400.0,19.7627,19.8415,19.7627,19.8327,177400.0
2015-04-02 15:00:00,22.63,22.72,22.63,22.71,261400.0,19.824,19.9028,19.824,19.8941,261400.0
2015-04-02 15:30:00,22.71,22.72,22.67,22.69,724200.0,19.8941,19.9028,19.859,19.8765,724200.0
2015-04-06 09:30:00,22.63,22.95,22.55,22.81,287600.0,19.824,20.1043,19.7539,19.9817,287600.0
2015-04-06 10:00:00,22.81,22.89,22.73,22.89,190000.0,19.9817,20.0517,19.9116,20.0517,190000.0
2015-04-06 10:30:00,22.9,22.91,22.81,22.82,252700.0,20.0605,20.0693,19.9817,19.9904,252700.0
2015-04-06 11:00:00,22.82,22.91,22.79,22.79,166400.0,19.9904,20.0693,19.9641,19.9641,166400.0
2015-04-06 11:30:00,22.79,22.84,22.78,22.79,137900.0,19.9641,20.0079,19.9554,19.9641,137900.0
2015-04-06 12:00:00,22.79,22.79,22.69,22.69,123600.0,19.9641,19.9641,19.8765,19.8765,123600.0
2015-04-06 12:30:00,22.69,22.7,22.62,22.68,104000.0,19.8765,19.8853,19.8152,19.8678,104000.0
2015-04-06 13:00:00,22.68,22.69,22.58,22.65,111400.0,19.8678,19.8765,19.7802,19.8415,111400.0
2015-04-06 13:30:00,22.65,22.72,22.6,22.71,127900.0,19.8415,19.9028,19.7977,19.8941,127900.0
2015-04-06 14:00:00,22.71,22.74,22.69,22.69,155000.0,19.8941,19.9203,19.8765,19.8765,155000.0
2015-04-06 14:30:00,22.7,22.75,22.66,22.74,104700.0,19.8853,19.9291,19.8503,19.9203,104700.0
2015-04-06 15:00:00,22.75,22.75,22.69,22.69,188700.0,19.9291,19.9291,19.8765,19.8765,188700.0
2015-04-06 15:30:00,22.69,22.7,22.65,22.67,564400.0,19.8765,19.8853,19.8415,19.859,564400.0
2015-04-07 09:30:00,22.67,22.7,22.47,22.5,172200.0,19.859,19.8853,19.6838,19.7101,172200.0
2015-04-07 10:00:00,22.5,22.54,22.35,22.38,338900.0,19.7101,19.7451,19.5787,19.605,338900.0
2015-04-07 10:30:00,22.37,22.4,22.25,22.28,290800.0,19.5962,19.6225,19.4911,19.5174,290800.0
2015-04-07 11:00:00,22.28,22.3,22.2,22.24,233900.0,19.5174,19.5349,19.4473,19.4823,233900.0
2015-04-07 11:30:00,22.24,22.26,22.19,22.24,130000.0,19.4823,19.4999,19.4385,19.4823,130000.0
2015-04-07 12:00:00,22.24,22.26,22.22,22.24,222800.0,19.4823,19.4999,19.4648,19.4823,222800.0
2015-04-07 12:30:00,22.23,22.28,22.23,22.25,199900.0,19.4736,19.5174,19.4736,19.4911,199900.0
2015-04-07 13:00:00,22.24,22.28,22.24,22.27,277000.0,19.4823,19.5174,19.4823,19.5086,277000.0
2015-04-07 13:30:00,22.27,22.3,22.23,22.27,222700.0,19.5086,19.5349,19.4736,19.5086,222700.0
2015-04-07 14:00:00,22.27,22.29,22.24,22.27,112000.0,19.5086,19.5261,19.4823,19.5086,112000.0
2015-04-07 14:30:00,22.27,22.29,22.26,22.26,162600.0,19.5086,19.5261,19.4999,19.4999,162600.0
2015-04-07 15:00:00,22.26,22.27,22.12,22.14,231000.0,19.4999,19.5086,19.3772,19.3947,231000.0
2015-04-07 15:30:00,22.15,22.19,22.13,22.16,1075600.0,19.4035,19.4385,19.386,19.4123,1075600.0
2015-04-08 09:30:00,22.2,22.4,22.16,22.34,187200.0,19.4473,19.6225,19.4123,19.5699,187200.0
2015-04-08 10:00:00,22.34,22.45,22.32,22.33,162300.0,19.5699,19.6663,19.5524,19.5612,162300.0
2015-04-08 10:30:00,22.32,22.35,22.22,22.27,129600.0,19.5524,19.5787,19.4648,19.5086,129600.0
2015-04-08 11:00:00,22.26,22.37,22.25,22.37,144200.0,19.4999,19.5962,19.4911,19.5962,144200.0
2015-04-08 11:30:00,22.37,22.39,22.27,22.28,232900.0,19.5962,19.6137,19.5086,19.5174,232900.0
2015-04-08 12:00:00,22.28,22.36,22.28,22.31,224800.0,19.5174,19.5875,19.5174,19.5437,224800.0
2015-04-08 12:30:00,22.3,22.34,22.28,22.3,123500.0,19.5349,19.5699,19.5174,19.5349,123500.0
2015-04-08 13:00:00,22.3,22.31,22.24,22.28,148100.0,19.5349,19.5437,19.4823,19.5174,148100.0
2015-04-08 13:30:00,22.28,22.31,22.26,22.28,135100.0,19.5174,19.5437,19.4999,19.5174,135100.0
2015-04-08 14:00:00,22.29,22.35,22.18,22.33,309700.0,19.5261,19.5787,19.4298,19.5612,309700.0
2015-04-08 14:30:00,22.33,22.38,22.31,22.38,173600.0,19.5612,19.605,19.5437,19.605,173600.0
2015-04-08 15:00:00,22.38,22.49,22.37,22.48,263300.0,19.605,19.7013,19.5962,19.6926,263300.0
2015-04-08 15:30:00,22.48,22.51,22.43,22.48,601200.0,19.6926,19.7189,19.6488,19.6926,601200.0
2015-04-09 09:30:00,22.05,22.42,21.98,22.32,708900.0,19.3159,19.64,19.2546,19.5524,708900.0
2015-04-09 10:00:00,22.32,22.33,21.96,21.96,658400.0,19.5524,19.5612,19.2371,19.2371,658400.0
2015-04-09 10:30:00,21.96,22.02,21.9,22.0,455800.0,19.2371,19.2896,19.1845,19.2721,455800.0
2015-04-09 11:00:00,22.0,22.01,21.86,21.89,363000.0,19.2721,19.2809,19.1495,19.1757,363000.0
2015-04-09 11:30:00,21.89,21.97,21.86,21.88,191300.0,19.1757,19.2458,19.1495,19.167,191300.0
2015-04-09 12:00:00,21.88,21.93,21.82,21.91,211500.0,19.167,19.2108,19.1144,19.1933,211500.0
2015-04-09 12:30:00,21.91,22.01,21.89,21.99,243700.0,19.1933,19.2809,19.1757,19.2633,243700.0
2015-04-09 13:00:00,22.0,22.01,21.95,21.96,178200.0,19.2721,19.2809,19.2283,19.2371,178200.0
2015-04-09 13:30:00,21.96,22.16,21.95,22.15,286400.0,19.2371,19.4123,19.2283,19.4035,286400.0
2015-04-09 14:00:00,22.14,22.22,22.09,22.2,324300.0,19.3947,19.4648,19.3509,19.4473,324300.0
2015-04-09 14:30:00,22.2,22.26,22.17,22.19,591700.0,19.4473,19.4999,19.421,19.4385,591700.0
2015-04-09 15:00:00,22.19,22.27,22.18,22.26,294700.0,19.4385,19.5086,19.4298,19.4999,294700.0
2015-04-09 15:30:00,22.27,22.35,22.27,22.32,1072400.0,19.5086,19.5787,19.5086,19.5524,1072400.0
2015-04-10 09:30:00,22.31,22.43,22.07,22.17,265800.0,19.5437,19.6488,19.3334,19.421,265800.0
2015-04-10 10:00:00,22.17,22.22,22.05,22.1,180400.0,19.421,19.4648,19.3159,19.3597,180400.0
2015-04-10 10:30:00,22.1,22.22,22.1,22.12,118300.0,19.3597,19.4648,19.3597,19.3772,118300.0
2015-04-10 11:00:00,22.12,22.16,22.05,22.14,253000.0,19.3772,19.4123,19.3159,19.3947,253000.0
2015-04-10 11:30:00,22.13,22.14,22.04,22.09,91400.0,19.386,19.3947,19.3071,19.3509,91400.0
2015-04-10 12:00:00,22.09,22.19,22.07,22.19,129600.0,19.3509,19.4385,19.3334,19.4385,129600.0
2015-04-10 12:30:00,22.19,22.27,22.18,22.27,232000.0,19.4385,19.5086,19.4298,19.5086,232000.0
2015-04-10 13:00:00,22.27,22.37,22.27,22.36,166700.0,19.5086,19.5962,19.5086,19.5875,166700.0
2015-04-10 13:30:00,22.36,22.4,22.33,22.33,181400.0,19.5875,19.6225,19.5612,19.5612,181400.0
2015-04-10 14:00:00,22.33,22.41,22.33,22.41,261800.0,19.5612,19.6313,19.5612,19.6313,261800.0
2015-04-10 14:30:00,22.41,22.41,22.37,22.38,199300.0,19.6313,19.6313,19.5962,19.605,199300.0
2015-04-10 15:00:00,22.37,22.38,22.32,22.34,208800.0,19.5962,19.605,19.5524,19.5699,208800.0
2015-04-10 15:30:00,22.34,22.36,22.32,22.33,429000.0,19.5699,19.5875,19.5524,19.5612,429000.0
2015-04-13 09:30:00,22.38,22.53,22.27,22.35,226300.0,19.605,19.7364,19.5086,19.5787,226300.0
2015-04-13 10:00:00,22.36,22.36,22.23,22.32,311900.0,19.5875,19.5875,19.4736,19.5524,311900.0
2015-04-13 10:30:00,22.33,22.35,22.28,22.32,174500.0,19.5612,19.5787,19.5174,19.5524,174500.0
2015-04-13 11:00:00,22.32,22.36,22.29,22.35,113900.0,19.5524,19.5875,19.5261,19.5787,113900.0
2015-04-13 11:30:00,22.35,22.39,22.3,22.33,130600.0,19.5787,19.6137,19.5349,19.5612,130600.0
2015-04-13 12:00:00,22.34,22.39,22.32,22.39,141300.0,19.5699,19.6137,19.5524,19.6137,141300.0
2015-04-13 12:30:00,22.38,22.4,22.34,22.35,111900.0,19.605,19.6225,19.5699,19.5787,111900.0
2015-04-13 13:00:00,22.35,22.35,22.29,22.3,136200.0,19.5787,19.5787,19.5261,19.5349,136200.0
2015-04-13 13:30:00,22.29,22.29,22.21,22.23,110400.0,19.5261,19.5261,19.4561,19.4736,110400.0
2015-04-13 14:00:00,22.23,22.24,22.2,22.23,91600.0,19.4736,19.4823,19.4473,19.4736,91600.0
2015-04-13 14:30:00,22.23,22.32,22.22,22.29,148600.0,19.4736,19.5524,19.4648,19.5261,148600.0
2015-04-13 15:00:00,22.3,22.32,22.28,22.28,176000.0,19.5349,19.5524,19.5174,19.5174,176000.0
2015-04-13 15:30:00,22.28,22.3,22.22,22.23,639100.0,19.5174,19.5349,19.4648,19.4736,639100.0
2015-04-14 09:30:00,22.26,22.37,22.12,22.17,260300.0,19.4999,19.5962,19.3772,19.421,260300.0
2015-04-14 10:00:00,22.17,22.24,22.07,22.21,197800.0,19.421,19.4823,19.3334,19.4561,197800.0
2015-04-14 10:30:00,22.2,22.34,22.17,22.32,155400.0,19.4473,19.5699,19.421,19.5524,155400.0
2015-04-14 11:00:00,22.32,22.46,22.3,22.46,170200.0,19.5524,19.6751,19.5349,19.6751,170200.0
2015-04-14 11:30:00,22.45,22.46,22.4,22.44,152200.0,19.6663,19.6751,19.6225,19.6575,152200.0
2015-04-14 12:00:00,22.45,22.49,22.45,22.49,112900.0,19.6663,19.7013,19.6663,19.7013,112900.0
2015-04-14 12:30:00,22.49,22.56,22.49,22.49,129700.0,19.7013,19.7627,19.7013,19.7013,129700.0
2015-04-14 13:00:00,22.49,22.51,22.47,22.51,127700.0,19.7013,19.7189,19.6838,19.7189,127700.0
2015-04-14 13:30:00,22.5,22.55,22.5,22.55,109900.0,19.7101,19.7539,19.7101,19.7539,109900.0
2015-04-14 14:00:00,22.55,22.55,22.49,22.5,110200.0,19.7539,19.7539,19.7013,19.7101,110200.0
2015-04-14 14:30:00,22.5,22.53,22.49,22.53,111800.0,19.7101,19.7364,19.7013,19.7364,111800.0
2015-04-14 15:00:00,22.53,22.57,22.52,22.55,192100.0,19.7364,19.7714,19.7276,19.7539,192100.0
2015-04-14 15:30:00,22.56,22.58,22.5,22.54,968700.0,19.7627,19.7802,19.7101,19.7451,968700.0
2015-04-15 09:30:00,22.65,22.74,22.5,22.7,301700.0,19.8415,19.9203,19.7101,19.8853,301700.0
2015-04-15 10:00:00,22.7,22.88,22.7,22.72,260300.0,19.8853,20.043,19.8853,19.9028,260300.0
2015-04-15 10:30:00,22.73,22.86,22.72,22.82,127400.0,19.9116,20.0255,19.9028,19.9904,127400.0
2015-04-15 11:00:00,22.83,22.84,22.79,22.8,209100.0,19.9992,20.0079,19.9641,19.9729,209100.0
2015-04-15 11:30:00,22.79,22.84,22.79,22.83,109700.0,19.9641,20.0079,19.9641,19.9992,109700.0
2015-04-15 12:00:00,22.83,22.86,22.81,22.84,186400.0,19.9992,20.0255,19.9817,20.0079,186400.0
2015-04-15 12:30:00,22.83,22.83,22.76,22.78,166100.0,19.9992,19.9992,19.9379,19.9554,166100.0
2015-04-15 13:00:00,22.78,22.8,22.74,22.79,89200.0,19.9554,19.9729,19.9203,19.9641,89200.0
2015-04-15 13:30:00,22.79,22.8,22.74,22.79,225400.0,19.9641,19.9729,19.9203,19.9641,225400.0
2015-04-15 14:00:00,22.78,22.83,22.78,22.82,126000.0,19.9554,19.9992,19.9554,19.9904,126000.0
2015-04-15 14:30:00,22.82,22.9,22.81,22.88,155100.0,19.9904,20.0605,19.9817,20.043,155100.0
2015-04-15 15:00:00,22.88,22.89,22.86,22.87,240600.0,20.043,20.0517,20.0255,20.0342,240600.0
2015-04-15 15:30:00,22.87,22.88,22.74,22.78,925900.0,20.0342,20.043,19.9203,19.9554,925900.0
2015-04-16 09:30:00,22.65,22.65,22.27,22.3,315400.0,19.8415,19.8415,19.5086,19.5349,315400.0
2015-04-16 10:00:00,22.29,22.38,22.26,22.26,220100.0,19.5261,19.605,19.4999,19.4999,220100.0
2015-04-16 10:30:00,22.26,22.37,22.23,22.32,149100.0,19.4999,19.5962,19.4736,19.5524,149100.0
2015-04-16 11:00:00,22.32,22.35,22.28,22.29,122900.0,19.5524,19.5787,19.5174,19.5261,122900.0
2015-04-16 11:30:00,22.29,22.31,22.25,22.28,109000.0,19.5261,19.5437,19.4911,19.5174,109000.0
2015-04-16 12:00:00,22.29,22.31,22.26,22.3,86200.0,19.5261,19.5437,19.4999,19.5349,86200.0
2015-04-16 12:30:00,22.3,22.32,22.26,22.27,162300.0,19.5349,19.5524,19.4999,19.5086,162300.0
2015-04-16 13:00:00,22.26,22.29,22.2,22.23,137000.0,19.4999,19.5261,19.4473,19.4736,137000.0
2015-04-16 13:30:00,22.23,22.35,22.22,22.33,180100.0,19.4736,19.5787,19.4648,19.5612,180100.0
2015-04-16 14:00:00,22.32,22.35,22.27,22.31,107400.0,19.5524,19.5787,19.5086,19.5437,107400.0
2015-04-16 14:30:00,22.31,22.34,22.3,22.31,102600.0,19.5437,19.5699,19.5349,19.5437,102600.0
2015-04-16 15:00:00,22.32,22.36,22.27,22.3,205900.0,19.5524,19.5875,19.5086,19.5349,205900.0
2015-04-16 15:30:00,22.29,22.34,22.26,22.32,904500.0,19.5261,19.5699,19.4999,19.5524,904500.0
2015-04-17 09:30:00,22.11,22.11,21.77,21.83,514900.0,19.3685,19.3685,19.0706,19.1232,514900.0
2015-04-17 10:00:00,21.84,21.84,21.7,21.73,252300.0,19.1319,19.1319,19.0093,19.0356,252300.0
2015-04-17 10:30:00,21.72,21.82,21.72,21.79,277200.0,19.0268,19.1144,19.0268,19.0881,277200.0
2015-04-17 11:00:00,21.8,22.05,21.75,22.02,628400.0,19.0969,19.3159,19.0531,19.2896,628400.0
2015-04-17 11:30:00,22.03,22.05,21.9,22.0,352200.0,19.2984,19.3159,19.1845,19.2721,352200.0
2015-04-17 12:00:00,22.0,22.11,22.0,22.1,219600.0,19.2721,19.3685,19.2721,19.3597,219600.0
2015-04-17 12:30:00,22.09,22.12,22.0,22.02,284400.0,19.3509,19.3772,19.2721,19.2896,284400.0
2015-04-17 13:00:00,22.02,22.22,22.02,22.22,259400.0,19.2896,19.4648,19.2896,19.4648,259400.0
2015-04-17 13:30:00,22.21,22.25,22.09,22.1,336500.0,19.4561,19.4911,19.3509,19.3597,336500.0
2015-04-17 14:00:00,22.1,22.13,22.03,22.1,247900.0,19.3597,19.386,19.2984,19.3597,247900.0
2015-04-17 14:30:00,22.09,22.13,22.05,22.08,263500.0,19.3509,19.386,19.3159,19.3422,263500.0
2015-04-17 15:00:00,22.08,22.17,22.08,22.17,258000.0,19.3422,19.421,19.3422,19.421,258000.0
2015-04-17 15:30:00,22.17,22.26,22.17,22.19,682000.0,19.421,19.4999,19.421,19.4385,682000.0
2015-04-20 09:30:00,22.3,22.42,22.06,22.07,351900.0,19.5349,19.64,19.3247,19.3334,351900.0
2015-04-20 10:00:00,22.07,22.13,21.95,21.95,233600.0,19.3334,19.386,19.2283,19.2283,233600.0
2015-04-20 10:30:00,21.96,22.09,21.95,22.06,219400.0,19.2371,19.3509,19.2283,19.3247,219400.0
2015-04-20 11:00:00,22.06,22.15,22.05,22.08,152900.0,19.3247,19.4035,19.3159,19.3422,152900.0
2015-04-20 11:30:00,22.08,22.1,21.97,22.01,195900.0,19.3422,19.3597,19.2458,19.2809,195900.0
2015-04-20 12:00:00,22.01,22.04,21.88,21.91,387900.0,19.2809,19.3071,19.167,19.1933,387900.0
2015-04-20 12:30:00,21.91,21.91,21.8,21.91,357500.0,19.1933,19.1933,19.0969,19.1933,357500.0
2015-04-20 13:00:00,21.91,21.94,21.79,21.81,221800.0,19.1933,19.2195,19.0881,19.1057,221800.0
2015-04-20 13:30:00,21.8,21.81,21.73,21.76,325900.0,19.0969,19.1057,19.0356,19.0619,325900.0
2015-04-20 14:00:00,21.76,21.79,21.71,21.72,242900.0,19.0619,19.0881,19.0181,19.0268,242900.0
2015-04-20 14:30:00,21.72,21.77,21.7,21.76,239700.0,19.0268,19.0706,19.0093,19.0619,239700.0
2015-04-20 15:00:00,21.76,21.83,21.76,21.83,267900.0,19.0619,19.1232,19.0619,19.1232,267900.0
2015-04-20 15:30:00,21.83,21.94,21.82,21.89,719600.0,19.1232,19.2195,19.1144,19.1757,719600.0
2015-04-21 09:30:00,21.95,22.18,21.95,22.12,329500.0,19.2283,19.4298,19.2283,19.3772,329500.0
2015-04-21 10:00:00,22.12,22.15,22.05,22.06,303600.0,19.3772,19.4035,19.3159,19.3247,303600.0
2015-04-21 10:30:00,22.05,22.13,22.01,22.13,349600.0,19.3159,19.386,19.2809,19.386,349600.0
2015-04-21 11:00:00,22.13,22.18,22.09,22.18,360100.0,19.386,19.4298,19.3509,19.4298,360100.0
2015-04-21 11:30:00,22.17,22.26,22.16,22.21,346700.0,19.421,19.4999,19.4123,19.4561,346700.0
2015-04-21 12:00:00,22.2,22.36,22.2,22.32,254800.0,19.4473,19.5875,19.4473,19.5524,254800.0
2015-04-21 12:30:00,22.32,22.37,22.27,22.28,175900.0,19.5524,19.5962,19.5086,19.5174,175900.0
2015-04-21 13:00:00,22.28,22.32,22.24,22.25,268200.0,19.5174,19.5524,19.4823,19.4911,268200.0
2015-04-21 13:30:00,22.24,22.25,22.16,22.22,303800.0,19.4823,19.4911,19.4123,19.4648,303800.0
2015-04-21 14:00:00,22.22,22.23,22.17,22.21,186700.0,19.4648,19.4736,19.421,19.4561,186700.0
2015-04-21 14:30:00,22.21,22.25,22.16,22.23,239700.0,19.4561,19.4911,19.4123,19.4736,239700.0
2015-04-21 15:00:00,22.23,22.24,22.19,22.19,295000.0,19.4736,19.4823,19.4385,19.4385,295000.0
2015-04-21 15:30:00,22.19,22.25,22.18,22.22,1184900.0,19.4385,19.4911,19.4298,19.4648,1184900.0
2015-04-22 09:30:00,22.18,22.2,21.89,21.98,585500.0,19.4298,19.4473,19.1757,19.2546,585500.0
2015-04-22 10:00:00,21.98,22.14,21.78,21.88,801500.0,19.2546,19.3947,19.0794,19.167,801500.0
2015-04-22 10:30:00,21.88,21.88,21.63,21.79,432100.0,19.167,19.167,18.948,19.0881,432100.0
2015-04-22 11:00:00,21.78,21.87,21.73,21.85,388900.0,19.0794,19.1582,19.0356,19.1407,388900.0
2015-04-22 11:30:00,21.85,21.87,21.75,21.75,278900.0,19.1407,19.1582,19.0531,19.0531,278900.0
2015-04-22 12:00:00,21.75,21.76,21.62,21.63,349300.0,19.0531,19.0619,18.9392,18.948,349300.0
2015-04-22 12:30:00,21.63,21.63,21.54,21.6,229800.0,18.948,18.948,18.8691,18.9217,229800.0
2015-04-22 13:00:00,21.61,21.63,21.54,21.54,251400.0,18.9305,18.948,18.8691,18.8691,251400.0
2015-04-22 13:30:00,21.55,21.58,21.47,21.5,535600.0,18.8779,18.9042,18.8078,18.8341,535600.0
2015-04-22 14:00:00,21.51,21.54,21.5,21.53,333700.0,18.8429,18.8691,18.8341,18.8604,333700.0
2015-04-22 14:30:00,21.52,21.58,21.45,21.51,624200.0,18.8516,18.9042,18.7903,18.8429,624200.0
2015-04-22 15:00:00,21.51,21.59,21.48,21.56,740600.0,18.8429,18.9129,18.8166,18.8867,740600.0
2015-04-22 15:30:00,21.56,21.71,21.55,21.68,1017300.0,18.8867,19.0181,18.8779,18.9918,1017300.0
2015-04-23 09:30:00,20.52,20.74,19.75,20.1,5655400.0,17.9756,18.1683,17.3011,17.6077,5655400.0
2015-04-23 10:00:00,20.09,20.21,19.83,19.89,4078400.0,17.5989,17.7041,17.3712,17.4237,4078400.0
2015-04-23 10:30:00,19.89,20.0,19.65,19.77,2957200.0,17.4237,17.5201,17.2135,17.3186,2957200.0
2015-04-23 11:00:00,19.77,20.04,19.74,20.02,1919200.0,17.3186,17.5551,17.2923,17.5376,1919200.0
2015-04-23 11:30:00,20.02,20.06,19.82,19.98,1395200.0,17.5376,17.5727,17.3624,17.5026,1395200.0
2015-04-23 12:00:00,19.98,20.18,19.94,20.13,1170300.0,17.5026,17.6778,17.4675,17.634,1170300.0
2015-04-23 12:30:00,20.12,20.23,20.08,20.1,986000.0,17.6252,17.7216,17.5902,17.6077,986000.0
2015-04-23 13:00:00,20.09,20.11,19.91,19.96,761500.0,17.5989,17.6165,17.4412,17.485,761500.0
2015-04-23 13:30:00,19.95,20.13,19.95,20.0,784400.0,17.4763,17.634,17.4763,17.5201,784400.0
2015-04-23 14:00:00,19.99,20.05,19.95,20.01,634400.0,17.5113,17.5639,17.4763,17.5289,634400.0
2015-04-23 14:30:00,20.02,20.09,20.0,20.03,782600.0,17.5376,17.5989,17.5201,17.5464,782600.0
2015-04-23 15:00:00,20.02,20.06,19.81,19.81,1574400.0,17.5376,17.5727,17.3536,17.3536,1574400.0
2015-04-23 15:30:00,19.81,20.0,19.8,19.98,3386400.0,17.3536,17.5201,17.3449,17.5026,3386400.0
2015-04-24 09:30:00,19.87,20.29,19.86,20.24,1649200.0,17.4062,17.7741,17.3974,17.7303,1649200.0
2015-04-24 10:00:00,20.24,20.59,20.17,20.49,2907000.0,17.7303,18.0369,17.669,17.9493,2907000.0
2015-04-24 10:30:00,20.49,20.5,20.2,20.27,769500.0,17.9493,17.9581,17.6953,17.7566,769500.0
2015-04-24 11:00:00,20.26,20.33,20.21,20.24,778800.0,17.7479,17.8092,17.7041,17.7303,778800.0
2015-04-24 11:30:00,20.24,20.27,20.08,20.08,845600.0,17.7303,17.7566,17.5902,17.5902,845600.0
2015-04-24 12:00:00,20.08,20.2,20.05,20.07,871500.0,17.5902,17.6953,17.5639,17.5814,871500.0
2015-04-24 12:30:00,20.06,20.09,19.95,19.95,479200.0,17.5727,17.5989,17.4763,17.4763,479200.0
2015-04-24 13:00:00,19.95,20.01,19.93,19.98,664500.0,17.4763,17.5289,17.4588,17.5026,664500.0
2015-04-24 13:30:00,19.98,20.0,19.92,20.0,415600.0,17.5026,17.5201,17.45,17.5201,415600.0
2015-04-24 14:00:00,20.0,20.04,19.96,20.03,766400.0,17.5201,17.5551,17.485,17.5464,766400.0
2015-04-24 14:30:00,20.03,20.16,20.02,20.15,500400.0,17.5464,17.6603,17.5376,17.6515,500400.0
2015-04-24 15:00:00,20.15,20.22,20.12,20.22,679100.0,17.6515,17.7128,17.6252,17.7128,679100.0
2015-04-24 15:30:00,20.22,20.22,20.11,20.12,2322200.0,17.7128,17.7128,17.6165,17.6252,2322200.0
2015-04-27 09:30:00,20.24,20.32,20.06,20.12,496100.0,17.7303,17.8004,17.5727,17.6252,496100.0
2015-04-27 10:00:00,20.12,20.18,20.05,20.07,436200.0,17.6252,17.6778,17.5639,17.5814,436200.0
2015-04-27 10:30:00,20.07,20.13,20.02,20.06,520200.0,17.5814,17.634,17.5376,17.5727,520200.0
2015-04-27 11:00:00,20.06,20.13,20.04,20.1,394600.0,17.5727,17.634,17.5551,17.6077,394600.0
2015-04-27 11:30:00,20.1,20.12,20.04,20.09,434900.0,17.6077,17.6252,17.5551,17.5989,434900.0
2015-04-27 12:00:00,20.1,20.11,19.97,19.99,455900.0,17.6077,17.6165,17.4938,17.5113,455900.0
2015-04-27 12:30:00,19.99,20.05,19.91,19.99,323400.0,17.5113,17.5639,17.4412,17.5113,323400.0
2015-04-27 13:00:00,19.99,19.99,19.87,19.92,376300.0,17.5113,17.5113,17.4062,17.45,376300.0
2015-04-27 13:30:00,19.92,19.99,19.9,19.92,299700.0,17.45,17.5113,17.4325,17.45,299700.0
2015-04-27 14:00:00,19.91,19.95,19.9,19.92,307900.0,17.4412,17.4763,17.4325,17.45,307900.0
2015-04-27 14:30:00,19.93,19.93,19.86,19.89,381100.0,17.4588,17.4588,17.3974,17.4237,381100.0
2015-04-27 15:00:00,19.89,19.9,19.8,19.8,510400.0,17.4237,17.4325,17.3449,17.3449,510400.0
2015-04-27 15:30:00,19.8,19.87,19.74,19.87,1625300.0,17.3449,17.4062,17.2923,17.4062,1625300.0
2015-04-28 09:30:00,19.84,19.88,19.73,19.74,419800.0,17.3799,17.415,17.2836,17.2923,419800.0
2015-04-28 10:00:00,19.74,19.75,19.55,19.64,814500.0,17.2923,17.3011,17.1259,17.2047,814500.0
2015-04-28 10:30:00,19.64,19.82,19.59,19.73,688000.0,17.2047,17.3624,17.1609,17.2836,688000.0
2015-04-28 11:00:00,19.73,19.96,19.73,19.88,516200.0,17.2836,17.485,17.2836,17.415,516200.0
2015-04-28 11:30:00,19.88,19.96,19.88,19.95,262900.0,17.415,17.485,17.415,17.4763,262900.0
2015-04-28 12:00:00,19.95,19.99,19.92,19.94,283100.0,17.4763,17.5113,17.45,17.4675,283100.0
2015-04-28 12:30:00,19.94,19.96,19.88,19.93,187300.0,17.4675,17.485,17.415,17.4588,187300.0
2015-04-28 13:00:00,19.93,19.93,19.86,19.89,145300.0,17.4588,17.4588,17.3974,17.4237,145300.0
2015-04-28 13:30:00,19.9,19.98,19.89,19.91,190100.0,17.4325,17.5026,17.4237,17.4412,190100.0
2015-04-28 14:00:00,19.9,19.93,19.82,19.85,217400.0,17.4325,17.4588,17.3624,17.3887,217400.0
2015-04-28 14:30:00,19.85,19.96,19.82,19.95,261300.0,17.3887,17.485,17.3624,17.4763,261300.0
2015-04-28 15:00:00,19.96,19.98,19.86,19.91,253600.0,17.485,17.5026,17.3974,17.4412,253600.0
2015-04-28 15:30:00,19.91,19.94,19.88,19.93,622300.0,17.4412,17.4675,17.415,17.4588,622300.0
2015-04-29 09:30:00,19.7,19.76,19.53,19.59,454800.0,17.2573,17.3098,17.1084,17.1609,454800.0
2015-04-29 10:00:00,19.59,19.67,19.47,19.55,402200.0,17.1609,17.231,17.0558,17.1259,402200.0
2015-04-29 10:30:00,19.55,19.64,19.53,19.61,480800.0,17.1259,17.2047,17.1084,17.1784,480800.0
2015-04-29 11:00:00,19.6,19.63,19.55,19.6,320000.0,17.1697,17.196,17.1259,17.1697,320000.0
2015-04-29 11:30:00,19.61,19.62,19.57,19.59,189500.0,17.1784,17.1872,17.1434,17.1609,189500.0
2015-04-29 12:00:00,19.59,19.61,19.53,19.6,344800.0,17.1609,17.1784,17.1084,17.1697,344800.0
2015-04-29 12:30:00,19.59,19.61,19.56,19.6,186600.0,17.1609,17.1784,17.1346,17.1697,186600.0
2015-04-29 13:00:00,19.6,19.68,19.57,19.64,244000.0,17.1697,17.2398,17.1434,17.2047,244000.0
2015-04-29 13:30:00,19.64,19.82,19.64,19.81,281000.0,17.2047,17.3624,17.2047,17.3536,281000.0
2015-04-29 14:00:00,19.81,19.85,19.69,19.75,283100.0,17.3536,17.3887,17.2485,17.3011,283100.0
2015-04-29 14:30:00,19.75,19.81,19.74,19.79,332100.0,17.3011,17.3536,17.2923,17.3361,332100.0
2015-04-29 15:00:00,19.79,19.8,19.72,19.76,299200.0,17.3361,17.3449,17.2748,17.3098,299200.0
2015-04-29 15:30:00,19.75,19.89,19.74,19.85,1505500.0,17.3011,17.4237,17.2923,17.3887,1505500.0
2015-04-30 09:30:00,19.76,19.77,19.55,19.56,504700.0,17.3098,17.3186,17.1259,17.1346,504700.0
2015-04-30 10:00:00,19.55,19.56,19.41,19.42,559500.0,17.1259,17.1346,17.0032,17.012,559500.0
2015-04-30 10:30:00,19.43,19.48,19.35,19.48,488400.0,17.0208,17.0646,16.9507,17.0646,488400.0
2015-04-30 11:00:00,19.48,19.64,19.47,19.59,608200.0,17.0646,17.2047,17.0558,17.1609,608200.0
2015-04-30 11:30:00,19.59,19.64,19.5,19.52,335900.0,17.1609,17.2047,17.0821,17.0996,335900.0
2015-04-30 12:00:00,19.52,19.57,19.48,19.51,345600.0,17.0996,17.1434,17.0646,17.0908,345600.0
2015-04-30 12:30:00,19.5,19.54,19.44,19.47,214900.0,17.0821,17.1171,17.0295,17.0558,214900.0
2015-04-30 13:00:00,19.47,19.53,19.43,19.48,350300.0,17.0558,17.1084,17.0208,17.0646,350300.0
2015-04-30 13:30:00,19.47,19.48,19.42,19.43,269300.0,17.0558,17.0646,17.012,17.0208,269300.0
2015-04-30 14:00:00,19.43,19.45,19.37,19.38,419700.0,17.0208,17.0383,16.9682,16.977,419700.0
2015-04-30 14:30:00,19.38,19.4,19.33,19.33,270900.0,16.977,16.9945,16.9332,16.9332,270900.0
2015-04-30 15:00:00,19.33,19.38,19.29,19.3,612500.0,16.9332,16.977,16.8981,16.9069,612500.0
2015-04-30 15:30:00,19.3,19.38,19.27,19.3,1677200.0,16.9069,16.977,16.8806,16.9069,1677200.0
2015-05-01 09:30:00,19.39,19.45,19.31,19.41,291500.0,16.9857,17.0383,16.9156,17.0032,291500.0
2015-05-01 10:00:00,19.41,19.6,19.38,19.58,397500.0,17.0032,17.1697,16.977,17.1522,397500.0
2015-05-01 10:30:00,19.58,19.62,19.5,19.55,284500.0,17.1522,17.1872,17.0821,17.1259,284500.0
2015-05-01 11:00:00,19.55,19.68,19.55,19.64,418000.0,17.1259,17.2398,17.1259,17.2047,418000.0
2015-05-01 11:30:00,19.64,19.8,19.57,19.77,588600.0,17.2047,17.3449,17.1434,17.3186,588600.0
2015-05-01 12:00:00,19.78,19.79,19.72,19.74,236700.0,17.3274,17.3361,17.2748,17.2923,236700.0
2015-05-01 12:30:00,19.73,19.76,19.68,19.73,175700.0,17.2836,17.3098,17.2398,17.2836,175700.0
2015-05-01 13:00:00,19.73,19.75,19.65,19.66,171300.0,17.2836,17.3011,17.2135,17.2222,171300.0
2015-05-01 13:30:00,19.66,19.71,19.61,19.68,214400.0,17.2222,17.266,17.1784,17.2398,214400.0
2015-05-01 14:00:00,19.68,19.73,19.66,19.7,275500.0,17.2398,17.2836,17.2222,17.2573,275500.0
2015-05-01 14:30:00,19.71,19.72,19.63,19.64,259600.0,17.266,17.2748,17.196,17.2047,259600.0
2015-05-01 15:00:00,19.64,19.68,19.56,19.58,314000.0,17.2047,17.2398,17.1346,17.1522,314000.0
2015-05-01 15:30:00,19.58,19.66,19.57,19.61,778600.0,17.1522,17.2222,17.1434,17.1784,778600.0
2015-05-04 09:30:00,19.69,19.83,19.65,19.72,205300.0,17.2485,17.3712,17.2135,17.2748,205300.0
2015-05-04 10:00:00,19.71,19.78,19.62,19.72,293300.0,17.266,17.3274,17.1872,17.2748,293300.0
2015-05-04 10:30:00,19.72,19.72,19.54,19.55,234100.0,17.2748,17.2748,17.1171,17.1259,234100.0
2015-05-04 11:00:00,19.55,19.56,19.46,19.47,229400.0,17.1259,17.1346,17.047,17.0558,229400.0
2015-05-04 11:30:00,19.47,19.52,19.44,19.48,116000.0,17.0558,17.0996,17.0295,17.0646,116000.0
2015-05-04 12:00:00,19.48,19.5,19.42,19.48,153300.0,17.0646,17.0821,17.012,17.0646,153300.0
2015-05-04 12:30:00,19.49,19.53,19.43,19.43,208100.0,17.0733,17.1084,17.0208,17.0208,208100.0
2015-05-04 13:00:00,19.43,19.45,19.39,19.43,212400.0,17.0208,17.0383,16.9857,17.0208,212400.0
2015-05-04 13:30:00,19.42,19.46,19.37,19.46,123800.0,17.012,17.047,16.9682,17.047,123800.0
2015-05-04 14:00:00,19.46,19.53,19.44,19.52,259900.0,17.047,17.1084,17.0295,17.0996,259900.0
2015-05-04 14:30:00,19.52,19.52,19.44,19.47,226100.0,17.0996,17.0996,17.0295,17.0558,226100.0
2015-05-04 15:00:00,19.46,19.51,19.45,19.5,237300.0,17.047,17.0908,17.0383,17.0821,237300.0
2015-05-04 15:30:00,19.5,19.52,19.47,19.49,674300.0,17.0821,17.0996,17.0558,17.0733,674300.0
2015-05-05 09:30:00,19.53,19.68,19.5,19.51,243200.0,17.1084,17.2398,17.0821,17.0908,243200.0
2015-05-05 10:00:00,19.52,19.52,19.45,19.48,289000.0,17.0996,17.0996,17.0383,17.0646,289000.0
2015-05-05 10:30:00,19.48,19.54,19.44,19.46,570400.0,17.0646,17.1171,17.0295,17.047,570400.0
2015-05-05 11:00:00,19.45,19.49,19.35,19.37,492000.0,17.0383,17.0733,16.9507,16.9682,492000.0
2015-05-05 11:30:00,19.36,19.45,19.35,19.44,334900.0,16.9594,17.0383,16.9507,17.0295,334900.0
2015-05-05 12:00:00,19.44,19.56,19.43,19.52,431600.0,17.0295,17.1346,17.0208,17.0996,431600.0
2015-05-05 12:30:00,19.52,19.52,19.47,19.52,897900.0,17.0996,17.0996,17.0558,17.0996,897900.0
2015-05-05 13:00:00,19.52,19.53,19.41,19.48,457500.0,17.0996,17.1084,17.0032,17.0646,457500.0
2015-05-05 13:30:00,19.47,19.55,19.45,19.51,616800.0,17.0558,17.1259,17.0383,17.0908,616800.0
2015-05-05 14:00:00,19.51,19.53,19.42,19.49,378800.0,17.0908,17.1084,17.012,17.0733,378800.0
2015-05-05 14:30:00,19.49,19.49,19.39,19.39,399300.0,17.0733,17.0733,16.9857,16.9857,399300.0
2015-05-05 15:00:00,19.39,19.48,19.39,19.46,478300.0,16.9857,17.0646,16.9857,17.047,478300.0
2015-05-05 15:30:00,19.46,19.5,19.44,19.46,1404500.0,17.047,17.0821,17.0295,17.047,1404500.0
2015-05-06 09:30:00,19.5,19.63,19.25,19.27,415900.0,17.0821,17.196,16.8631,16.8806,415900.0
2015-05-06 10:00:00,19.27,19.36,19.24,19.36,428200.0,16.8806,16.9594,16.8543,16.9594,428200.0
2015-05-06 10:30:00,19.36,19.49,19.33,19.46,164700.0,16.9594,17.0733,16.9332,17.047,164700.0
2015-05-06 11:00:00,19.46,19.46,19.27,19.3,238100.0,17.047,17.047,16.8806,16.9069,238100.0
2015-05-06 11:30:00,19.31,19.39,19.3,19.35,180500.0,16.9156,16.9857,16.9069,16.9507,180500.0
2015-05-06 12:00:00,19.36,19.45,19.32,19.43,122500.0,16.9594,17.0383,16.9244,17.0208,122500.0
2015-05-06 12:30:00,19.43,19.46,19.4,19.41,142000.0,17.0208,17.047,16.9945,17.0032,142000.0
2015-05-06 13:00:00,19.41,19.47,19.4,19.45,173900.0,17.0032,17.0558,16.9945,17.0383,173900.0
2015-05-06 13:30:00,19.45,19.45,19.38,19.41,194400.0,17.0383,17.0383,16.977,17.0032,194400.0
2015-05-06 14:00:00,19.4,19.4,19.33,19.36,180300.0,16.9945,16.9945,16.9332,16.9594,180300.0
2015-05-06 14:30:00,19.36,19.4,19.28,19.38,263600.0,16.9594,16.9945,16.8894,16.977,263600.0
2015-05-06 15:00:00,19.39,19.42,19.36,19.4,400800.0,16.9857,17.012,16.9594,16.9945,400800.0
2015-05-06 15:30:00,19.4,19.42,19.35,19.41,836200.0,16.9945,17.012,16.9507,17.0032,836200.0
2015-05-07 09:30:00,19.36,19.63,19.33,19.51,288500.0,16.9594,17.196,16.9332,17.0908,288500.0
2015-05-07 10:00:00,19.5,19.58,19.44,19.54,260800.0,17.0821,17.1522,17.0295,17.1171,260800.0
2015-05-07 10:30:00,19.53,19.59,19.51,19.57,436200.0,17.1084,17.1609,17.0908,17.1434,436200.0
2015-05-07 11:00:00,19.58,19.66,19.54,19.64,439900.0,17.1522,17.2222,17.1171,17.2047,439900.0
2015-05-07 11:30:00,19.64,19.65,19.57,19.59,167900.0,17.2047,17.2135,17.1434,17.1609,167900.0
2015-05-07 12:00:00,19.59,19.67,19.58,19.64,149700.0,17.1609,17.231,17.1522,17.2047,149700.0
2015-05-07 12:30:00,19.64,19.67,19.62,19.63,203900.0,17.2047,17.231,17.1872,17.196,203900.0
2015-05-07 13:00:00,19.64,19.65,19.58,19.6,215300.0,17.2047,17.2135,17.1522,17.1697,215300.0
2015-05-07 13:30:00,19.59,19.66,19.58,19.64,189300.0,17.1609,17.2222,17.1522,17.2047,189300.0
2015-05-07 14:00:00,19.65,19.72,19.64,19.71,219000.0,17.2135,17.2748,17.2047,17.266,219000.0
2015-05-07 14:30:00,19.71,19.74,19.65,19.74,173000.0,17.266,17.2923,17.2135,17.2923,173000.0
2015-05-07 15:00:00,19.74,19.78,19.73,19.74,300000.0,17.2923,17.3274,17.2836,17.2923,300000.0
2015-05-07 15:30:00,19.75,19.76,19.7,19.71,714200.0,17.3011,17.3098,17.2573,17.266,714200.0
2015-05-08 09:30:00,19.92,20.2,19.9,19.96,453300.0,17.45,17.6953,17.4325,17.485,453300.0
2015-05-08 10:00:00,19.95,20.0,19.83,19.86,351200.0,17.4763,17.5201,17.3712,17.3974,351200.0
2015-05-08 10:30:00,19.86,19.88,19.82,19.85,258000.0,17.3974,17.415,17.3624,17.3887,258000.0
2015-05-08 11:00:00,19.85,19.93,19.82,19.87,396300.0,17.3887,17.4588,17.3624,17.4062,396300.0
2015-05-08 11:30:00,19.87,19.87,19.76,19.79,320500.0,17.4062,17.4062,17.3098,17.3361,320500.0
2015-05-08 12:00:00,19.8,19.8,19.74,19.77,253900.0,17.3449,17.3449,17.2923,17.3186,253900.0
2015-05-08 12:30:00,19.77,19.79,19.73,19.78,344600.0,17.3186,17.3361,17.2836,17.3274,344600.0
2015-05-08 13:00:00,19.79,19.85,19.76,19.77,226200.0,17.3361,17.3887,17.3098,17.3186,226200.0
2015-05-08 13:30:00,19.78,19.8,19.74,19.78,199100.0,17.3274,17.3449,17.2923,17.3274,199100.0
2015-05-08 14:00:00,19.78,19.81,19.76,19.78,142300.0,17.3274,17.3536,17.3098,17.3274,142300.0
2015-05-08 14:30:00,19.78,19.78,19.73,19.78,163200.0,17.3274,17.3274,17.2836,17.3274,163200.0
2015-05-08 15:00:00,19.78,19.8,19.75,19.75,179500.0,17.3274,17.3449,17.3011,17.3011,179500.0
2015-05-08 15:30:00,19.76,19.83,19.75,19.79,896500.0,17.3098,17.3712,17.3011,17.3361,896500.0
2015-05-11 09:30:00,19.82,19.83,19.73,19.79,204800.0,17.3624,17.3712,17.2836,17.3361,204800.0
2015-05-11 10:00:00,19.78,19.81,19.75,19.75,207500.0,17.3274,17.3536,17.3011,17.3011,207500.0
2015-05-11 10:30:00,19.76,19.89,19.72,19.85,133600.0,17.3098,17.4237,17.2748,17.3887,133600.0
2015-05-11 11:00:00,19.84,19.87,19.82,19.83,203900.0,17.3799,17.4062,17.3624,17.3712,203900.0
2015-05-11 11:30:00,19.84,19.85,19.74,19.81,224700.0,17.3799,17.3887,17.2923,17.3536,224700.0
2015-05-11 12:00:00,19.81,19.82,19.67,19.68,345800.0,17.3536,17.3624,17.231,17.2398,345800.0
2015-05-11 12:30:00,19.69,19.71,19.62,19.62,201900.0,17.2485,17.266,17.1872,17.1872,201900.0
2015-05-11 13:00:00,19.63,19.72,19.62,19.71,183500.0,17.196,17.2748,17.1872,17.266,183500.0
2015-05-11 13:30:00,19.71,19.71,19.66,19.68,144800.0,17.266,17.266,17.2222,17.2398,144800.0
2015-05-11 14:00:00,19.68,19.69,19.62,19.64,195000.0,17.2398,17.2485,17.1872,17.2047,195000.0
2015-05-11 14:30:00,19.65,19.65,19.47,19.47,441100.0,17.2135,17.2135,17.0558,17.0558,441100.0
2015-05-11 15:00:00,19.47,19.59,19.46,19.57,321700.0,17.0558,17.1609,17.047,17.1434,321700.0
2015-05-11 15:30:00,19.57,19.59,19.51,19.51,1019800.0,17.1434,17.1609,17.0908,17.0908,1019800.0
2015-05-12 09:30:00,19.4,19.52,19.22,19.26,805000.0,16.9945,17.0996,16.8368,16.8718,805000.0
2015-05-12 10:00:00,19.25,19.33,19.2,19.22,414300.0,16.8631,16.9332,16.8193,16.8368,414300.0
2015-05-12 10:30:00,19.22,19.47,19.22,19.37,276700.0,16.8368,17.0558,16.8368,16.9682,276700.0
2015-05-12 11:00:00,19.37,19.45,19.31,19.38,352600.0,16.9682,17.0383,16.9156,16.977,352600.0
2015-05-12 11:30:00,19.38,19.52,19.37,19.48,272900.0,16.977,17.0996,16.9682,17.0646,272900.0
2015-05-12 12:00:00,19.48,19.51,19.42,19.44,308500.0,17.0646,17.0908,17.012,17.0295,308500.0
2015-05-12 12:30:00,19.43,19.53,19.43,19.52,225200.0,17.0208,17.1084,17.0208,17.0996,225200.0
2015-05-12 13:00:00,19.52,19.63,19.51,19.61,282800.0,17.0996,17.196,17.0908,17.1784,282800.0
2015-05-12 13:30:00,19.6,19.62,19.57,19.6,165100.0,17.1697,17.1872,17.1434,17.1697,165100.0
2015-05-12 14:00:00,19.61,19.65,19.6,19.63,254600.0,17.1784,17.2135,17.1697,17.196,254600.0
2015-05-12 14:30:00,19.64,19.66,19.55,19.57,476700.0,17.2047,17.2222,17.1259,17.1434,476700.0
2015-05-12 15:00:00,19.57,19.58,19.52,19.54,295300.0,17.1434,17.1522,17.0996,17.1171,295300.0
2015-05-12 15:30:00,19.55,19.58,19.51,19.54,785800.0,17.1259,17.1522,17.0908,17.1171,785800.0
2015-05-13 09:30:00,19.56,19.78,19.56,19.59,248600.0,17.1346,17.3274,17.1346,17.1609,248600.0
2015-05-13 10:00:00,19.59,19.63,19.51,19.59,256300.0,17.1609,17.196,17.0908,17.1609,256300.0
2015-05-13 10:30:00,19.59,19.6,19.47,19.47,191300.0,17.1609,17.1697,17.0558,17.0558,191300.0
2015-05-13 11:00:00,19.47,19.54,19.46,19.47,346000.0,17.0558,17.1171,17.047,17.0558,346000.0
2015-05-13 11:30:00,19.46,19.51,19.36,19.38,336100.0,17.047,17.0908,16.9594,16.977,336100.0
2015-05-13 12:00:00,19.39,19.43,19.32,19.34,383900.0,16.9857,17.0208,16.9244,16.9419,383900.0
2015-05-13 12:30:00,19.35,19.48,19.35,19.41,141900.0,16.9507,17.0646,16.9507,17.0032,141900.0
2015-05-13 13:00:00,19.4,19.5,19.4,19.5,101000.0,16.9945,17.0821,16.9945,17.0821,101000.0
2015-05-13 13:30:00,19.5,19.51,19.45,19.46,103000.0,17.0821,17.0908,17.0383,17.047,103000.0
2015-05-13 14:00:00,19.46,19.47,19.36,19.39,176600.0,17.047,17.0558,16.9594,16.9857,176600.0
2015-05-13 14:30:00,19.38,19.45,19.38,19.4,191200.0,16.977,17.0383,16.977,16.9945,191200.0
2015-05-13 15:00:00,19.4,19.45,19.4,19.42,168900.0,16.9945,17.0383,16.9945,17.012,168900.0
2015-05-13 15:30:00,19.42,19.46,19.41,19.43,676000.0,17.012,17.047,17.0032,17.0208,676000.0
2015-05-14 09:30:00,19.5,19.61,19.43,19.5,265900.0,17.0821,17.1784,17.0208,17.0821,265900.0
2015-05-14 10:00:00,19.51,19.61,19.5,19.53,245100.0,17.0908,17.1784,17.0821,17.1084,245100.0
2015-05-14 10:30:00,19.53,19.68,19.53,19.6,192900.0,17.1084,17.2398,17.1084,17.1697,192900.0
2015-05-14 11:00:00,19.6,19.63,19.49,19.54,149900.0,17.1697,17.196,17.0733,17.1171,149900.0
2015-05-14 11:30:00,19.54,19.56,19.51,19.54,144600.0,17.1171,17.1346,17.0908,17.1171,144600.0
2015-05-14 12:00:00,19.54,19.59,19.53,19.58,174100.0,17.1171,17.1609,17.1084,17.1522,174100.0
2015-05-14 12:30:00,19.58,19.65,19.58,19.64,97600.0,17.1522,17.2135,17.1522,17.2047,97600.0
2015-05-14 13:00:00,19.64,19.66,19.59,19.64,127100.0,17.2047,17.2222,17.1609,17.2047,127100.0
2015-05-14 13:30:00,19.65,19.67,19.58,19.58,248300.0,17.2135,17.231,17.1522,17.1522,248300.0
2015-05-14 14:00:00,19.58,19.66,19.58,19.64,175800.0,17.1522,17.2222,17.1522,17.2047,175800.0
2015-05-14 14:30:00,19.64,19.67,19.61,19.67,154800.0,17.2047,17.231,17.1784,17.231,154800.0
2015-05-14 15:00:00,19.67,19.67,19.6,19.61,205500.0,17.231,17.231,17.1697,17.1784,205500.0
2015-05-14 15:30:00,19.61,19.62,19.54,19.57,752100.0,17.1784,17.1872,17.1171,17.1434,752100.0
2015-05-15 09:30:00,19.44,19.5,19.4,19.46,610400.0,17.0295,17.0821,16.9945,17.047,610400.0
2015-05-15 10:00:00,19.45,19.75,19.45,19.74,586700.0,17.0383,17.3011,17.0383,17.2923,586700.0
2015-05-15 10:30:00,19.74,19.92,19.73,19.91,927500.0,17.2923,17.45,17.2836,17.4412,927500.0
2015-05-15 11:00:00,19.92,19.93,19.8,19.84,515600.0,17.45,17.4588,17.3449,17.3799,515600.0
2015-05-15 11:30:00,19.83,19.87,19.78,19.83,229500.0,17.3712,17.4062,17.3274,17.3712,229500.0
2015-05-15 12:00:00,19.83,19.86,19.8,19.84,173000.0,17.3712,17.3974,17.3449,17.3799,173000.0
2015-05-15 12:30:00,19.85,19.89,19.84,19.89,132200.0,17.3887,17.4237,17.3799,17.4237,132200.0
2015-05-15 13:00:00,19.88,20.03,19.88,19.98,374600.0,17.415,17.5464,17.415,17.5026,374600.0
2015-05-15 13:30:00,19.97,19.98,19.93,19.97,351500.0,17.4938,17.5026,17.4588,17.4938,351500.0
2015-05-15 14:00:00,19.96,20.0,19.95,19.97,207700.0,17.485,17.5201,17.4763,17.4938,207700.0
2015-05-15 14:30:00,19.97,19.99,19.96,19.96,244700.0,17.4938,17.5113,17.485,17.485,244700.0
2015-05-15 15:00:00,19.96,19.99,19.95,19.95,526500.0,17.485,17.5113,17.4763,17.4763,526500.0
2015-05-15 15:30:00,19.95,19.96,19.86,19.88,1877200.0,17.4763,17.485,17.3974,17.415,1877200.0
2015-05-18 09:30:00,19.91,20.05,19.79,19.91,945100.0,17.4412,17.5639,17.3361,17.4412,945100.0
2015-05-18 10:00:00,19.9,19.9,19.78,19.81,510200.0,17.4325,17.4325,17.3274,17.3536,510200.0
2015-05-18 10:30:00,19.82,19.93,19.78,19.93,568000.0,17.3624,17.4588,17.3274,17.4588,568000.0
2015-05-18 11:00:00,19.92,19.93,19.85,19.88,272700.0,17.45,17.4588,17.3887,17.415,272700.0
2015-05-18 11:30:00,19.88,19.91,19.84,19.87,321300.0,17.415,17.4412,17.3799,17.4062,321300.0
2015-05-18 12:00:00,19.88,19.92,19.84,19.86,330700.0,17.415,17.45,17.3799,17.3974,330700.0
2015-05-18 12:30:00,19.86,19.88,19.84,19.88,204500.0,17.3974,17.415,17.3799,17.415,204500.0
2015-05-18 13:00:00,19.88,19.89,19.78,19.82,360800.0,17.415,17.4237,17.3274,17.3624,360800.0
2015-05-18 13:30:00,19.82,19.82,19.77,19.8,285600.0,17.3624,17.3624,17.3186,17.3449,285600.0
2015-05-18 14:00:00,19.8,19.91,19.79,19.89,529800.0,17.3449,17.4412,17.3361,17.4237,529800.0
2015-05-18 14:30:00,19.9,19.95,19.89,19.91,308800.0,17.4325,17.4763,17.4237,17.4412,308800.0
2015-05-18 15:00:00,19.91,20.0,19.9,19.94,411900.0,17.4412,17.5201,17.4325,17.4675,411900.0
2015-05-18 15:30:00,19.93,19.96,19.89,19.91,1175100.0,17.4588,17.485,17.4237,17.4412,1175100.0
2015-05-19 09:30:00,20.27,20.44,20.05,20.07,1577300.0,17.7566,17.9055,17.5639,17.5814,1577300.0
2015-05-19 10:00:00,20.06,20.06,19.91,19.94,836200.0,17.5727,17.5727,17.4412,17.4675,836200.0
2015-05-19 10:30:00,19.94,19.95,19.87,19.9,750700.0,17.4675,17.4763,17.4062,17.4325,750700.0
2015-05-19 11:00:00,19.89,20.01,19.89,19.98,249700.0,17.4237,17.5289,17.4237,17.5026,249700.0
2015-05-19 11:30:00,19.97,20.06,19.97,20.02,225300.0,17.4938,17.5727,17.4938,17.5376,225300.0
2015-05-19 12:00:00,20.01,20.02,19.96,19.98,178700.0,17.5289,17.5376,17.485,17.5026,178700.0
2015-05-19 12:30:00,19.98,20.13,19.96,20.1,395800.0,17.5026,17.634,17.485,17.6077,395800.0
2015-05-19 13:00:00,20.1,20.15,20.09,20.15,258100.0,17.6077,17.6515,17.5989,17.6515,258100.0
2015-05-19 13:30:00,20.14,20.23,20.14,20.2,401400.0,17.6427,17.7216,17.6427,17.6953,401400.0
2015-05-19 14:00:00,20.21,20.24,20.17,20.2,562900.0,17.7041,17.7303,17.669,17.6953,562900.0
2015-05-19 14:30:00,20.2,20.2,20.08,20.09,322500.0,17.6953,17.6953,17.5902,17.5989,322500.0
2015-05-19 15:00:00,20.08,20.09,19.97,20.04,473100.0,17.5902,17.5989,17.4938,17.5551,473100.0
2015-05-19 15:30:00,20.03,20.07,19.98,20.04,1040500.0,17.5464,17.5814,17.5026,17.5551,1040500.0
2015-05-20 09:30:00,20.16,20.18,19.81,19.83,626400.0,17.6603,17.6778,17.3536,17.3712,626400.0
2015-05-20 10:00:00,19.84,19.9,19.79,19.86,324300.0,17.3799,17.4325,17.3361,17.3974,324300.0
2015-05-20 10:30:00,19.86,19.87,19.8,19.83,333300.0,17.3974,17.4062,17.3449,17.3712,333300.0
2015-05-20 11:00:00,19.83,19.83,19.75,19.76,414200.0,17.3712,17.3712,17.3011,17.3098,414200.0
2015-05-20 11:30:00,19.76,19.89,19.76,19.89,562500.0,17.3098,17.4237,17.3098,17.4237,562500.0
2015-05-20 12:00:00,19.88,19.93,19.84,19.89,281100.0,17.415,17.4588,17.3799,17.4237,281100.0
2015-05-20 12:30:00,19.9,20.0,19.89,19.97,637000.0,17.4325,17.5201,17.4237,17.4938,637000.0
2015-05-20 13:00:00,19.97,20.09,19.95,20.08,353900.0,17.4938,17.5989,17.4763,17.5902,353900.0
2015-05-20 13:30:00,20.09,20.12,20.06,20.11,292900.0,17.5989,17.6252,17.5727,17.6165,292900.0
2015-05-20 14:00:00,20.11,20.24,20.11,20.22,452700.0,17.6165,17.7303,17.6165,17.7128,452700.0
2015-05-20 14:30:00,20.22,20.23,20.09,20.09,242600.0,17.7128,17.7216,17.5989,17.5989,242600.0
2015-05-20 15:00:00,20.09,20.14,20.09,20.12,328800.0,17.5989,17.6427,17.5989,17.6252,328800.0
2015-05-20 15:30:00,20.11,20.16,20.1,20.12,650000.0,17.6165,17.6603,17.6077,17.6252,650000.0
2015-05-21 09:30:00,20.12,20.19,19.94,20.01,273800.0,17.6252,17.6865,17.4675,17.5289,273800.0
2015-05-21 10:00:00,20.0,20.15,19.94,20.14,391600.0,17.5201,17.6515,17.4675,17.6427,391600.0
2015-05-21 10:30:00,20.14,20.15,20.08,20.1,288600.0,17.6427,17.6515,17.5902,17.6077,288600.0
2015-05-21 11:00:00,20.11,20.15,20.07,20.08,166500.0,17.6165,17.6515,17.5814,17.5902,166500.0
2015-05-21 11:30:00,20.08,20.15,20.07,20.1,153000.0,17.5902,17.6515,17.5814,17.6077,153000.0
2015-05-21 12:00:00,20.1,20.11,20.05,20.05,210700.0,17.6077,17.6165,17.5639,17.5639,210700.0
2015-05-21 12:30:00,20.05,20.06,20.02,20.05,197700.0,17.5639,17.5727,17.5376,17.5639,197700.0
2015-05-21 13:00:00,20.05,20.1,19.99,20.02,409500.0,17.5639,17.6077,17.5113,17.5376,409500.0
2015-05-21 13:30:00,20.02,20.04,19.99,20.0,228200.0,17.5376,17.5551,17.5113,17.5201,228200.0
2015-05-21 14:00:00,20.0,20.05,19.99,20.02,234300.0,17.5201,17.5639,17.5113,17.5376,234300.0
2015-05-21 14:30:00,20.03,20.07,20.01,20.02,283400.0,17.5464,17.5814,17.5289,17.5376,283400.0
2015-05-21 15:00:00,20.02,20.06,19.98,20.0,295500.0,17.5376,17.5727,17.5026,17.5201,295500.0
2015-05-21 15:30:00,20.0,20.04,19.98,19.99,506100.0,17.5201,17.5551,17.5026,17.5113,506100.0
2015-05-22 09:30:00,19.96,19.99,19.77,19.8,435200.0,17.485,17.5113,17.3186,17.3449,435200.0
2015-05-22 10:00:00,19.8,19.85,19.65,19.71,558300.0,17.3449,17.3887,17.2135,17.266,558300.0
2015-05-22 10:30:00,19.71,19.71,19.65,19.7,628800.0,17.266,17.266,17.2135,17.2573,628800.0
2015-05-22 11:00:00,19.7,19.71,19.65,19.67,411300.0,17.2573,17.266,17.2135,17.231,411300.0
2015-05-22 11:30:00,19.66,19.71,19.64,19.7,267100.0,17.2222,17.266,17.2047,17.2573,267100.0
2015-05-22 12:00:00,19.7,19.81,19.68,19.77,577400.0,17.2573,17.3536,17.2398,17.3186,577400.0
2015-05-22 12:30:00,19.77,19.79,19.66,19.69,317000.0,17.3186,17.3361,17.2222,17.2485,317000.0
2015-05-22 13:00:00,19.69,19.72,19.64,19.68,405800.0,17.2485,17.2748,17.2047,17.2398,405800.0
2015-05-22 13:30:00,19.69,19.71,19.67,19.71,260300.0,17.2485,17.266,17.231,17.266,260300.0
2015-05-22 14:00:00,19.71,19.75,19.68,19.74,270700.0,17.266,17.3011,17.2398,17.2923,270700.0
2015-05-22 14:30:00,19.74,19.75,19.72,19.75,207100.0,17.2923,17.3011,17.2748,17.3011,207100.0
2015-05-22 15:00:00,19.75,19.81,19.74,19.8,184600.0,17.3011,17.3536,17.2923,17.3449,184600.0
2015-05-22 15:30:00,19.79,19.81,19.76,19.77,741900.0,17.3361,17.3536,17.3098,17.3186,741900.0
2015-05-26 09:30:00,19.67,19.81,19.51,19.6,638900.0,17.231,17.3536,17.0908,17.1697,638900.0
2015-05-26 10:00:00,19.62,19.68,19.55,19.63,564100.0,17.1872,17.2398,17.1259,17.196,564100.0
2015-05-26 10:30:00,19.63,19.64,19.54,19.55,197100.0,17.196,17.2047,17.1171,17.1259,197100.0
2015-05-26 11:00:00,19.56,19.66,19.53,19.66,246700.0,17.1346,17.2222,17.1084,17.2222,246700.0
2015-05-26 11:30:00,19.65,19.71,19.62,19.7,265900.0,17.2135,17.266,17.1872,17.2573,265900.0
2015-05-26 12:00:00,19.7,19.71,19.66,19.69,162800.0,17.2573,17.266,17.2222,17.2485,162800.0
2015-05-26 12:30:00,19.7,19.72,19.66,19.66,112300.0,17.2573,17.2748,17.2222,17.2222,112300.0
2015-05-26 13:00:00,19.67,19.69,19.62,19.67,191000.0,17.231,17.2485,17.1872,17.231,191000.0
2015-05-26 13:30:00,19.68,19.68,19.56,19.57,176500.0,17.2398,17.2398,17.1346,17.1434,176500.0
2015-05-26 14:00:00,19.58,19.62,19.57,19.57,167600.0,17.1522,17.1872,17.1434,17.1434,167600.0
2015-05-26 14:30:00,19.57,19.59,19.51,19.54,179600.0,17.1434,17.1609,17.0908,17.1171,179600.0
2015-05-26 15:00:00,19.54,19.57,19.52,19.53,257700.0,17.1171,17.1434,17.0996,17.1084,257700.0
2015-05-26 15:30:00,19.52,19.56,19.47,19.48,697100.0,17.0996,17.1346,17.0558,17.0646,697100.0
2015-05-27 09:30:00,19.5,19.56,19.25,19.29,610100.0,17.0821,17.1346,16.8631,16.8981,610100.0
2015-05-27 10:00:00,19.3,19.35,19.25,19.3,339900.0,16.9069,16.9507,16.8631,16.9069,339900.0
2015-05-27 10:30:00,19.29,19.31,19.23,19.26,377100.0,16.8981,16.9156,16.8456,16.8718,377100.0
2015-05-27 11:00:00,19.26,19.31,19.16,19.2,620700.0,16.8718,16.9156,16.7842,16.8193,620700.0
2015-05-27 11:30:00,19.2,19.26,19.17,19.19,364700.0,16.8193,16.8718,16.793,16.8105,364700.0
2015-05-27 12:00:00,19.18,19.24,19.18,19.23,253800.0,16.8018,16.8543,16.8018,16.8456,253800.0
2015-05-27 12:30:00,19.23,19.25,19.2,19.21,321800.0,16.8456,16.8631,16.8193,16.828,321800.0
2015-05-27 13:00:00,19.22,19.34,19.19,19.34,234700.0,16.8368,16.9419,16.8105,16.9419,234700.0
2015-05-27 13:30:00,19.33,19.37,19.31,19.36,198200.0,16.9332,16.9682,16.9156,16.9594,198200.0
2015-05-27 14:00:00,19.36,19.39,19.32,19.39,235500.0,16.9594,16.9857,16.9244,16.9857,235500.0
2015-05-27 14:30:00,19.39,19.39,19.31,19.36,261900.0,16.9857,16.9857,16.9156,16.9594,261900.0
2015-05-27 15:00:00,19.35,19.42,19.35,19.37,397800.0,16.9507,17.012,16.9507,16.9682,397800.0
2015-05-27 15:30:00,19.37,19.39,19.34,19.38,794600.0,16.9682,16.9857,16.9419,16.977,794600.0
2015-05-28 09:30:00,19.32,19.45,19.3,19.39,460300.0,16.9244,17.0383,16.9069,16.9857,460300.0
2015-05-28 10:00:00,19.4,19.62,19.36,19.62,446300.0,16.9945,17.1872,16.9594,17.1872,446300.0
2015-05-28 10:30:00,19.61,19.68,19.5,19.65,698900.0,17.1784,17.2398,17.0821,17.2135,698900.0
2015-05-28 11:00:00,19.66,19.67,19.59,19.59,479500.0,17.2222,17.231,17.1609,17.1609,479500.0
2015-05-28 11:30:00,19.6,19.61,19.53,19.57,335300.0,17.1697,17.1784,17.1084,17.1434,335300.0
2015-05-28 12:00:00,19.58,19.6,19.55,19.59,236900.0,17.1522,17.1697,17.1259,17.1609,236900.0
2015-05-28 12:30:00,19.58,19.59,19.42,19.43,259500.0,17.1522,17.1609,17.012,17.0208,259500.0
2015-05-28 13:00:00,19.43,19.48,19.42,19.45,183000.0,17.0208,17.0646,17.012,17.0383,183000.0
2015-05-28 13:30:00,19.45,19.49,19.38,19.38,212700.0,17.0383,17.0733,16.977,16.977,212700.0
2015-05-28 14:00:00,19.38,19.47,19.33,19.46,241000.0,16.977,17.0558,16.9332,17.047,241000.0
2015-05-28 14:30:00,19.46,19.51,19.45,19.48,206800.0,17.047,17.0908,17.0383,17.0646,206800.0
2015-05-28 15:00:00,19.48,19.49,19.42,19.43,257200.0,17.0646,17.0733,17.012,17.0208,257200.0
2015-05-28 15:30:00,19.43,19.47,19.41,19.44,696400.0,17.0208,17.0558,17.0032,17.0295,696400.0
2015-05-29 09:30:00,19.37,19.53,19.26,19.5,381500.0,16.9682,17.1084,16.8718,17.0821,381500.0
2015-05-29 10:00:00,19.5,19.54,19.42,19.5,261500.0,17.0821,17.1171,17.012,17.0821,261500.0
2015-05-29 10:30:00,19.51,19.51,19.31,19.34,237200.0,17.0908,17.0908,16.9156,16.9419,237200.0
2015-05-29 11:00:00,19.34,19.35,19.27,19.27,352300.0,16.9419,16.9507,16.8806,16.8806,352300.0
2015-05-29 11:30:00,19.27,19.4,19.26,19.39,377300.0,16.8806,16.9945,16.8718,16.9857,377300.0
2015-05-29 12:00:00,19.39,19.42,19.34,19.38,137500.0,16.9857,17.012,16.9419,16.977,137500.0
2015-05-29 12:30:00,19.38,19.4,19.34,19.36,112300.0,16.977,16.9945,16.9419,16.9594,112300.0
2015-05-29 13:00:00,19.36,19.38,19.32,19.37,141000.0,16.9594,16.977,16.9244,16.9682,141000.0
2015-05-29 13:30:00,19.37,19.41,19.34,19.35,165400.0,16.9682,17.0032,16.9419,16.9507,165400.0
2015-05-29 14:00:00,19.35,19.35,19.26,19.3,109900.0,16.9507,16.9507,16.8718,16.9069,109900.0
2015-05-29 14:30:00,19.31,19.33,19.23,19.24,338600.0,16.9156,16.9332,16.8456,16.8543,338600.0
2015-05-29 15:00:00,19.24,19.26,19.18,19.23,271800.0,16.8543,16.8718,16.8018,16.8456,271800.0
2015-05-29 15:30:00,19.23,19.23,19.18,19.18,707000.0,16.8456,16.8456,16.8018,16.8018,707000.0
2015-06-01 09:30:00,19.29,19.4,19.24,19.39,712623.0,16.8981,16.9945,16.8543,16.9857,712623.0
2015-06-01 10:00:00,19.39,19.43,19.28,19.38,307748.0,16.9857,17.0208,16.8894,16.977,307748.0
2015-06-01 10:30:00,19.37,19.46,19.34,19.43,310110.0,16.9682,17.047,16.9419,17.0208,310110.0
2015-06-01 11:00:00,19.42,19.45,19.29,19.3,168040.0,17.012,17.0383,16.8981,16.9069,168040.0
2015-06-01 11:30:00,19.3,19.35,19.29,19.34,261044.0,16.9069,16.9507,16.8981,16.9419,261044.0
2015-06-01 12:00:00,19.35,19.41,19.35,19.4,244778.0,16.9507,17.0032,16.9507,16.9945,244778.0
2015-06-01 12:30:00,19.39,19.4,19.34,19.39,255421.0,16.9857,16.9945,16.9419,16.9857,255421.0
2015-06-01 13:00:00,19.38,19.4,19.32,19.33,250717.0,16.977,16.9945,16.9244,16.9332,250717.0
2015-06-01 13:30:00,19.33,19.36,19.31,19.36,174058.0,16.9332,16.9594,16.9156,16.9594,174058.0
2015-06-01 14:00:00,19.36,19.37,19.34,19.35,132389.0,16.9594,16.9682,16.9419,16.9507,132389.0
2015-06-01 14:30:00,19.36,19.37,19.3,19.33,130539.0,16.9594,16.9682,16.9069,16.9332,130539.0
2015-06-01 15:00:00,19.35,19.36,19.32,19.36,266491.0,16.9507,16.9594,16.9244,16.9594,266491.0
2015-06-01 15:30:00,19.36,19.36,19.27,19.29,719751.0,16.9594,16.9594,16.8806,16.8981,719751.0
2015-06-02 09:30:00,19.23,19.26,19.11,19.25,552049.0,16.8456,16.8718,16.7404,16.8631,552049.0
2015-06-02 10:00:00,19.26,19.39,19.23,19.35,347121.0,16.8718,16.9857,16.8456,16.9507,347121.0
2015-06-02 10:30:00,19.36,19.44,19.33,19.35,426619.0,16.9594,17.0295,16.9332,16.9507,426619.0
2015-06-02 11:00:00,19.35,19.37,19.29,19.35,194952.0,16.9507,16.9682,16.8981,16.9507,194952.0
2015-06-02 11:30:00,19.36,19.41,19.35,19.36,145248.0,16.9594,17.0032,16.9507,16.9594,145248.0
2015-06-02 12:00:00,19.36,19.44,19.32,19.34,252325.0,16.9594,17.0295,16.9244,16.9419,252325.0
2015-06-02 12:30:00,19.34,19.37,19.34,19.37,151306.0,16.9419,16.9682,16.9419,16.9682,151306.0
2015-06-02 13:00:00,19.36,19.38,19.33,19.35,152227.0,16.9594,16.977,16.9332,16.9507,152227.0
2015-06-02 13:30:00,19.34,19.42,19.34,19.4,246262.0,16.9419,17.012,16.9419,16.9945,246262.0
2015-06-02 14:00:00,19.4,19.42,19.33,19.35,210743.0,16.9945,17.012,16.9332,16.9507,210743.0
2015-06-02 14:30:00,19.36,19.36,19.26,19.31,451186.0,16.9594,16.9594,16.8718,16.9156,451186.0
2015-06-02 15:00:00,19.31,19.32,19.24,19.25,381025.0,16.9156,16.9244,16.8543,16.8631,381025.0
2015-06-02 15:30:00,19.25,19.3,19.21,19.21,1225484.0,16.8631,16.9069,16.828,16.828,1225484.0
2015-06-03 09:30:00,19.34,19.46,19.19,19.36,530390.0,16.9419,17.047,16.8105,16.9594,530390.0
2015-06-03 10:00:00,19.36,19.49,19.33,19.45,422625.0,16.9594,17.0733,16.9332,17.0383,422625.0
2015-06-03 10:30:00,19.46,19.56,19.46,19.55,303044.0,17.047,17.1346,17.047,17.1259,303044.0
2015-06-03 11:00:00,19.55,19.66,19.55,19.58,452773.0,17.1259,17.2222,17.1259,17.1522,452773.0
2015-06-03 11:30:00,19.58,19.6,19.41,19.46,480290.0,17.1522,17.1697,17.0032,17.047,480290.0
2015-06-03 12:00:00,19.46,19.46,19.34,19.39,282622.0,17.047,17.047,16.9419,16.9857,282622.0
2015-06-03 12:30:00,19.39,19.43,19.37,19.4,304932.0,16.9857,17.0208,16.9682,16.9945,304932.0
2015-06-03 13:00:00,19.4,19.4,19.35,19.36,132313.0,16.9945,16.9945,16.9507,16.9594,132313.0
2015-06-03 13:30:00,19.36,19.38,19.31,19.38,151984.0,16.9594,16.977,16.9156,16.977,151984.0
2015-06-03 14:00:00,19.38,19.41,19.36,19.39,176471.0,16.977,17.0032,16.9594,16.9857,176471.0
2015-06-03 14:30:00,19.39,19.5,19.39,19.5,352587.0,16.9857,17.0821,16.9857,17.0821,352587.0
2015-06-03 15:00:00,19.5,19.5,19.35,19.37,738534.0,17.0821,17.0821,16.9507,16.9682,738534.0
2015-06-03 15:30:00,19.37,19.39,19.3,19.33,2103818.0,16.9682,16.9857,16.9069,16.9332,2103818.0
2015-06-04 09:30:00,19.2,19.33,19.11,19.21,1171672.0,16.8193,16.9332,16.7404,16.828,1171672.0
2015-06-04 10:00:00,19.2,19.22,19.12,19.13,753611.0,16.8193,16.8368,16.7492,16.758,753611.0
2015-06-04 10:30:00,19.12,19.15,19.07,19.11,451386.0,16.7492,16.7755,16.7054,16.7404,451386.0
2015-06-04 11:00:00,19.1,19.24,19.08,19.17,365866.0,16.7317,16.8543,16.7142,16.793,365866.0
2015-06-04 11:30:00,19.18,19.21,19.15,19.2,217492.0,16.8018,16.828,16.7755,16.8193,217492.0
2015-06-04 12:00:00,19.2,19.21,19.14,19.16,230495.0,16.8193,16.828,16.7667,16.7842,230495.0
2015-06-04 12:30:00,19.16,19.16,19.05,19.07,349750.0,16.7842,16.7842,16.6879,16.7054,349750.0
2015-06-04 13:00:00,19.07,19.08,18.93,18.99,467545.0,16.7054,16.7142,16.5828,16.6353,467545.0
2015-06-04 13:30:00,18.98,18.99,18.9,18.99,282717.0,16.6266,16.6353,16.5565,16.6353,282717.0
2015-06-04 14:00:00,18.99,19.1,18.96,19.06,445021.0,16.6353,16.7317,16.609,16.6966,445021.0
2015-06-04 14:30:00,19.06,19.13,19.06,19.1,194485.0,16.6966,16.758,16.6966,16.7317,194485.0
2015-06-04 15:00:00,19.1,19.12,19.05,19.05,332528.0,16.7317,16.7492,16.6879,16.6879,332528.0
2015-06-04 15:30:00,19.05,19.07,19.02,19.05,924197.0,16.6879,16.7054,16.6616,16.6879,924197.0
2015-06-05 09:30:00,18.95,19.01,18.83,18.91,690426.0,16.6003,16.6528,16.4952,16.5652,690426.0
2015-06-05 10:00:00,18.92,19.02,18.91,19.0,197277.0,16.574,16.6616,16.5652,16.6441,197277.0
2015-06-05 10:30:00,19.0,19.07,18.92,18.96,223038.0,16.6441,16.7054,16.574,16.609,223038.0
2015-06-05 11:00:00,18.97,19.05,18.95,19.04,139144.0,16.6178,16.6879,16.6003,16.6791,139144.0
2015-06-05 11:30:00,19.04,19.08,18.97,19.08,178155.0,16.6791,16.7142,16.6178,16.7142,178155.0
2015-06-05 12:00:00,19.06,19.1,19.04,19.04,115078.0,16.6966,16.7317,16.6791,16.6791,115078.0
2015-06-05 12:30:00,19.05,19.11,19.02,19.11,115464.0,16.6879,16.7404,16.6616,16.7404,115464.0
2015-06-05 13:00:00,19.11,19.14,19.08,19.14,118478.0,16.7404,16.7667,16.7142,16.7667,118478.0
2015-06-05 13:30:00,19.14,19.15,19.08,19.09,106721.0,16.7667,16.7755,16.7142,16.7229,106721.0
2015-06-05 14:00:00,19.09,19.14,19.09,19.12,132796.0,16.7229,16.7667,16.7229,16.7492,132796.0
2015-06-05 14:30:00,19.12,19.14,19.07,19.13,178724.0,16.7492,16.7667,16.7054,16.758,178724.0
2015-06-05 15:00:00,19.13,19.16,19.11,19.12,158987.0,16.758,16.7842,16.7404,16.7492,158987.0
2015-06-05 15:30:00,19.12,19.14,19.06,19.09,453288.0,16.7492,16.7667,16.6966,16.7229,453288.0
2015-06-08 09:30:00,19.02,19.08,18.95,19.0,598844.0,16.6616,16.7142,16.6003,16.6441,598844.0
2015-06-08 10:00:00,19.0,19.08,18.98,19.04,197120.0,16.6441,16.7142,16.6266,16.6791,197120.0
2015-06-08 10:30:00,19.04,19.05,18.98,18.98,208660.0,16.6791,16.6879,16.6266,16.6266,208660.0
2015-06-08 11:00:00,18.98,19.0,18.95,18.96,219832.0,16.6266,16.6441,16.6003,16.609,219832.0
2015-06-08 11:30:00,18.95,18.97,18.92,18.95,107726.0,16.6003,16.6178,16.574,16.6003,107726.0
2015-06-08 12:00:00,18.95,18.96,18.92,18.94,128647.0,16.6003,16.609,16.574,16.5915,128647.0
2015-06-08 12:30:00,18.94,18.94,18.9,18.91,109761.0,16.5915,16.5915,16.5565,16.5652,109761.0
2015-06-08 13:00:00,18.91,18.97,18.9,18.95,118118.0,16.5652,16.6178,16.5565,16.6003,118118.0
2015-06-08 13:30:00,18.94,18.95,18.89,18.93,257230.0,16.5915,16.6003,16.5477,16.5828,257230.0
2015-06-08 14:00:00,18.94,18.95,18.87,18.94,167033.0,16.5915,16.6003,16.5302,16.5915,167033.0
2015-06-08 14:30:00,18.94,19.01,18.93,18.99,149652.0,16.5915,16.6528,16.5828,16.6353,149652.0
2015-06-08 15:00:00,18.99,19.0,18.95,18.97,168399.0,16.6353,16.6441,16.6003,16.6178,168399.0
2015-06-08 15:30:00,18.96,18.97,18.85,18.88,614242.0,16.609,16.6178,16.5127,16.539,614242.0
2015-06-09 09:30:00,18.78,18.93,18.75,18.88,526659.0,16.5212,16.6531,16.4948,16.6092,526659.0
2015-06-09 10:00:00,18.87,18.88,18.65,18.65,294550.0,16.6004,16.6092,16.4068,16.4068,294550.0
2015-06-09 10:30:00,18.66,18.73,18.61,18.72,326536.0,16.4156,16.4772,16.3716,16.4684,326536.0
2015-06-09 11:00:00,18.71,18.89,18.71,18.87,449034.0,16.4596,16.618,16.4596,16.6004,449034.0
2015-06-09 11:30:00,18.86,18.95,18.86,18.93,250200.0,16.5916,16.6707,16.5916,16.6531,250200.0
2015-06-09 12:00:00,18.93,18.93,18.86,18.9,236408.0,16.6531,16.6531,16.5916,16.6268,236408.0
2015-06-09 12:30:00,18.89,18.92,18.85,18.92,153516.0,16.618,16.6443,16.5828,16.6443,153516.0
2015-06-09 13:00:00,18.93,18.94,18.86,18.87,223331.0,16.6531,16.6619,16.5916,16.6004,223331.0
2015-06-09 13:30:00,18.87,18.89,18.84,18.86,136135.0,16.6004,16.618,16.574,16.5916,136135.0
2015-06-09 14:00:00,18.87,18.87,18.83,18.86,226013.0,16.6004,16.6004,16.5652,16.5916,226013.0
2015-06-09 14:30:00,18.86,18.9,18.85,18.87,296743.0,16.5916,16.6268,16.5828,16.6004,296743.0
2015-06-09 15:00:00,18.86,18.89,18.82,18.82,349240.0,16.5916,16.618,16.5564,16.5564,349240.0
2015-06-09 15:30:00,18.82,18.88,18.82,18.86,601825.0,16.5564,16.6092,16.5564,16.5916,601825.0
2015-06-10 09:30:00,18.91,19.07,18.89,19.03,294440.0,16.6355,16.7763,16.618,16.7411,294440.0
2015-06-10 10:00:00,19.03,19.05,18.91,18.99,217080.0,16.7411,16.7587,16.6355,16.7059,217080.0
2015-06-10 10:30:00,18.98,19.12,18.98,19.11,231611.0,16.6971,16.8203,16.6971,16.8115,231611.0
2015-06-10 11:00:00,19.12,19.19,19.08,19.16,250005.0,16.8203,16.8819,16.7851,16.8555,250005.0
2015-06-10 11:30:00,19.17,19.18,19.12,19.16,169594.0,16.8643,16.8731,16.8203,16.8555,169594.0
2015-06-10 12:00:00,19.15,19.18,19.12,19.16,191843.0,16.8467,16.8731,16.8203,16.8555,191843.0
2015-06-10 12:30:00,19.16,19.17,19.09,19.09,107191.0,16.8555,16.8643,16.7939,16.7939,107191.0
2015-06-10 13:00:00,19.1,19.13,19.08,19.1,127830.0,16.8027,16.8291,16.7851,16.8027,127830.0
2015-06-10 13:30:00,19.09,19.1,19.02,19.04,177171.0,16.7939,16.8027,16.7323,16.7499,177171.0
2015-06-10 14:00:00,19.04,19.11,19.04,19.11,167426.0,16.7499,16.8115,16.7499,16.8115,167426.0
2015-06-10 14:30:00,19.1,19.11,19.07,19.09,133587.0,16.8027,16.8115,16.7763,16.7939,133587.0
2015-06-10 15:00:00,19.1,19.1,19.07,19.1,152716.0,16.8027,16.8027,16.7763,16.8027,152716.0
2015-06-10 15:30:00,19.1,19.14,19.09,19.1,670474.0,16.8027,16.8379,16.7939,16.8027,670474.0
2015-06-11 09:30:00,19.19,19.29,19.17,19.24,321526.0,16.8819,16.9698,16.8643,16.9259,321526.0
2015-06-11 10:00:00,19.25,19.42,19.24,19.41,719391.0,16.9347,17.0842,16.9259,17.0754,719391.0
2015-06-11 10:30:00,19.41,19.43,19.32,19.36,605019.0,17.0754,17.093,16.9962,17.0314,605019.0
2015-06-11 11:00:00,19.36,19.41,19.35,19.35,226049.0,17.0314,17.0754,17.0226,17.0226,226049.0
2015-06-11 11:30:00,19.36,19.4,19.3,19.3,151649.0,17.0314,17.0666,16.9786,16.9786,151649.0
2015-06-11 12:00:00,19.3,19.32,19.24,19.27,115944.0,16.9786,16.9962,16.9259,16.9522,115944.0
2015-06-11 12:30:00,19.26,19.29,19.24,19.26,140229.0,16.9435,16.9698,16.9259,16.9435,140229.0
2015-06-11 13:00:00,19.26,19.28,19.23,19.26,113571.0,16.9435,16.961,16.9171,16.9435,113571.0
2015-06-11 13:30:00,19.27,19.28,19.24,19.25,90217.0,16.9522,16.961,16.9259,16.9347,90217.0
2015-06-11 14:00:00,19.25,19.29,19.24,19.28,141103.0,16.9347,16.9698,16.9259,16.961,141103.0
2015-06-11 14:30:00,19.28,19.3,19.27,19.28,131949.0,16.961,16.9786,16.9522,16.961,131949.0
2015-06-11 15:00:00,19.28,19.29,19.24,19.27,134580.0,16.961,16.9698,16.9259,16.9522,134580.0
2015-06-11 15:30:00,19.27,19.27,19.23,19.24,618491.0,16.9522,16.9522,16.9171,16.9259,618491.0
2015-06-12 09:30:00,19.09,19.22,19.09,19.19,327739.0,16.7939,16.9083,16.7939,16.8819,327739.0
2015-06-12 10:00:00,19.2,19.24,19.12,19.21,170284.0,16.8907,16.9259,16.8203,16.8995,170284.0
2015-06-12 10:30:00,19.21,19.22,19.09,19.13,125085.0,16.8995,16.9083,16.7939,16.8291,125085.0
2015-06-12 11:00:00,19.12,19.22,19.11,19.2,288082.0,16.8203,16.9083,16.8115,16.8907,288082.0
2015-06-12 11:30:00,19.21,19.25,19.2,19.2,134561.0,16.8995,16.9347,16.8907,16.8907,134561.0
2015-06-12 12:00:00,19.21,19.22,19.19,19.2,71738.0,16.8995,16.9083,16.8819,16.8907,71738.0
2015-06-12 12:30:00,19.2,19.23,19.18,19.21,88213.0,16.8907,16.9171,16.8731,16.8995,88213.0
2015-06-12 13:00:00,19.22,19.26,19.2,19.23,210115.0,16.9083,16.9435,16.8907,16.9171,210115.0
2015-06-12 13:30:00,19.23,19.27,19.19,19.2,99447.0,16.9171,16.9522,16.8819,16.8907,99447.0
2015-06-12 14:00:00,19.19,19.23,19.19,19.21,122322.0,16.8819,16.9171,16.8819,16.8995,122322.0
2015-06-12 14:30:00,19.21,19.23,19.17,19.21,131756.0,16.8995,16.9171,16.8643,16.8995,131756.0
2015-06-12 15:00:00,19.21,19.27,19.2,19.25,266386.0,16.8995,16.9522,16.8907,16.9347,266386.0
2015-06-12 15:30:00,19.24,19.29,19.24,19.27,481627.0,16.9259,16.9698,16.9259,16.9522,481627.0
2015-06-15 09:30:00,19.2,19.66,19.17,19.35,586950.0,16.8907,17.2953,16.8643,17.0226,586950.0
2015-06-15 10:00:00,19.35,19.51,19.35,19.48,417078.0,17.0226,17.1634,17.0226,17.137,417078.0
2015-06-15 10:30:00,19.47,19.49,19.41,19.45,263726.0,17.1282,17.1458,17.0754,17.1106,263726.0
2015-06-15 11:00:00,19.46,19.53,19.41,19.41,250635.0,17.1194,17.181,17.0754,17.0754,250635.0
2015-06-15 11:30:00,19.42,19.58,19.41,19.55,408629.0,17.0842,17.225,17.0754,17.1986,408629.0
2015-06-15 12:00:00,19.55,19.56,19.5,19.5,211398.0,17.1986,17.2074,17.1546,17.1546,211398.0
2015-06-15 12:30:00,19.51,19.54,19.48,19.51,245546.0,17.1634,17.1898,17.137,17.1634,245546.0
2015-06-15 13:00:00,19.52,19.54,19.49,19.53,182467.0,17.1722,17.1898,17.1458,17.181,182467.0
2015-06-15 13:30:00,19.54,19.56,19.49,19.52,371582.0,17.1898,17.2074,17.1458,17.1722,371582.0
2015-06-15 14:00:00,19.53,19.56,19.51,19.53,294318.0,17.181,17.2074,17.1634,17.181,294318.0
2015-06-15 14:30:00,19.53,19.53,19.46,19.5,348767.0,17.181,17.181,17.1194,17.1546,348767.0
2015-06-15 15:00:00,19.5,19.51,19.41,19.43,345739.0,17.1546,17.1634,17.0754,17.093,345739.0
2015-06-15 15:30:00,19.42,19.44,19.38,19.38,930544.0,17.0842,17.1018,17.049,17.049,930544.0
2015-06-16 09:30:00,19.33,19.4,19.23,19.39,410378.0,17.005,17.0666,16.9171,17.0578,410378.0
2015-06-16 10:00:00,19.4,19.42,19.21,19.26,294578.0,17.0666,17.0842,16.8995,16.9435,294578.0
2015-06-16 10:30:00,19.27,19.31,19.2,19.24,298377.0,16.9522,16.9874,16.8907,16.9259,298377.0
2015-06-16 11:00:00,19.24,19.29,19.2,19.29,272495.0,16.9259,16.9698,16.8907,16.9698,272495.0
2015-06-16 11:30:00,19.29,19.33,19.24,19.31,387755.0,16.9698,17.005,16.9259,16.9874,387755.0
2015-06-16 12:00:00,19.32,19.32,19.28,19.3,265210.0,16.9962,16.9962,16.961,16.9786,265210.0
2015-06-16 12:30:00,19.3,19.37,19.29,19.35,373826.0,16.9786,17.0402,16.9698,17.0226,373826.0
2015-06-16 13:00:00,19.35,19.37,19.32,19.37,212171.0,17.0226,17.0402,16.9962,17.0402,212171.0
2015-06-16 13:30:00,19.37,19.41,19.33,19.34,238978.0,17.0402,17.0754,17.005,17.0138,238978.0
2015-06-16 14:00:00,19.34,19.38,19.33,19.36,200315.0,17.0138,17.049,17.005,17.0314,200315.0
2015-06-16 14:30:00,19.37,19.37,19.34,19.36,163413.0,17.0402,17.0402,17.0138,17.0314,163413.0
2015-06-16 15:00:00,19.36,19.36,19.32,19.34,222697.0,17.0314,17.0314,16.9962,17.0138,222697.0
2015-06-16 15:30:00,19.34,19.38,19.32,19.38,783326.0,17.0138,17.049,16.9962,17.049,783326.0
2015-06-17 09:30:00,19.4,19.46,19.33,19.35,581934.0,17.0666,17.1194,17.005,17.0226,581934.0
2015-06-17 10:00:00,19.35,19.37,19.31,19.32,163856.0,17.0226,17.0402,16.9874,16.9962,163856.0
2015-06-17 10:30:00,19.32,19.37,19.3,19.36,149772.0,16.9962,17.0402,16.9786,17.0314,149772.0
2015-06-17 11:00:00,19.37,19.38,19.27,19.27,183289.0,17.0402,17.049,16.9522,16.9522,183289.0
2015-06-17 11:30:00,19.27,19.35,19.26,19.34,162225.0,16.9522,17.0226,16.9435,17.0138,162225.0
2015-06-17 12:00:00,19.34,19.35,19.3,19.33,227341.0,17.0138,17.0226,16.9786,17.005,227341.0
2015-06-17 12:30:00,19.32,19.33,19.26,19.26,128792.0,16.9962,17.005,16.9435,16.9435,128792.0
2015-06-17 13:00:00,19.27,19.32,19.26,19.32,130081.0,16.9522,16.9962,16.9435,16.9962,130081.0
2015-06-17 13:30:00,19.31,19.36,19.3,19.34,130565.0,16.9874,17.0314,16.9786,17.0138,130565.0
2015-06-17 14:00:00,19.33,19.48,19.27,19.36,297442.0,17.005,17.137,16.9522,17.0314,297442.0
2015-06-17 14:30:00,19.35,19.49,19.35,19.45,247266.0,17.0226,17.1458,17.0226,17.1106,247266.0
2015-06-17 15:00:00,19.45,19.49,19.41,19.46,225834.0,17.1106,17.1458,17.0754,17.1194,225834.0
2015-06-17 15:30:00,19.46,19.49,19.44,19.46,968238.0,17.1194,17.1458,17.1018,17.1194,968238.0
2015-06-18 09:30:00,19.5,19.71,19.47,19.67,343378.0,17.1546,17.3393,17.1282,17.3041,343378.0
2015-06-18 10:00:00,19.67,19.7,19.61,19.61,265264.0,17.3041,17.3305,17.2514,17.2514,265264.0
2015-06-18 10:30:00,19.61,19.66,19.58,19.58,213796.0,17.2514,17.2953,17.225,17.225,213796.0
2015-06-18 11:00:00,19.59,19.6,19.53,19.57,304334.0,17.2338,17.2426,17.181,17.2162,304334.0
2015-06-18 11:30:00,19.57,19.64,19.56,19.64,173158.0,17.2162,17.2777,17.2074,17.2777,173158.0
2015-06-18 12:00:00,19.64,19.69,19.61,19.67,228916.0,17.2777,17.3217,17.2514,17.3041,228916.0
2015-06-18 12:30:00,19.67,19.71,19.6,19.6,140442.0,17.3041,17.3393,17.2426,17.2426,140442.0
2015-06-18 13:00:00,19.6,19.62,19.55,19.55,176003.0,17.2426,17.2602,17.1986,17.1986,176003.0
2015-06-18 13:30:00,19.55,19.58,19.53,19.54,140067.0,17.1986,17.225,17.181,17.1898,140067.0
2015-06-18 14:00:00,19.55,19.58,19.53,19.57,132594.0,17.1986,17.225,17.181,17.2162,132594.0
2015-06-18 14:30:00,19.58,19.59,19.54,19.55,141275.0,17.225,17.2338,17.1898,17.1986,141275.0
2015-06-18 15:00:00,19.55,19.58,19.53,19.57,188782.0,17.1986,17.225,17.181,17.2162,188782.0
2015-06-18 15:30:00,19.57,19.6,19.53,19.56,627680.0,17.2162,17.2426,17.181,17.2074,627680.0
2015-06-19 09:30:00,19.64,19.97,19.62,19.97,1150801.0,17.2777,17.5681,17.2602,17.5681,1150801.0
2015-06-19 10:00:00,19.97,20.08,19.94,20.05,513626.0,17.5681,17.6648,17.5417,17.6384,513626.0
2015-06-19 10:30:00,20.06,20.06,19.96,19.99,251378.0,17.6472,17.6472,17.5593,17.5856,251378.0
2015-06-19 11:00:00,19.99,20.05,19.93,20.02,460570.0,17.5856,17.6384,17.5329,17.612,460570.0
2015-06-19 11:30:00,20.02,20.09,20.0,20.03,324506.0,17.612,17.6736,17.5944,17.6208,324506.0
2015-06-19 12:00:00,20.03,20.11,20.03,20.11,244771.0,17.6208,17.6912,17.6208,17.6912,244771.0
2015-06-19 12:30:00,20.1,20.13,20.07,20.12,245044.0,17.6824,17.7088,17.656,17.7,245044.0
2015-06-19 13:00:00,20.12,20.15,20.07,20.07,267023.0,17.7,17.7264,17.656,17.656,267023.0
2015-06-19 13:30:00,20.07,20.08,20.04,20.06,213300.0,17.656,17.6648,17.6296,17.6472,213300.0
2015-06-19 14:00:00,20.06,20.07,19.96,19.99,141316.0,17.6472,17.656,17.5593,17.5856,141316.0
2015-06-19 14:30:00,20.0,20.01,19.93,19.94,129536.0,17.5944,17.6032,17.5329,17.5417,129536.0
2015-06-19 15:00:00,19.94,19.95,19.89,19.92,426862.0,17.5417,17.5505,17.4977,17.5241,426862.0
2015-06-19 15:30:00,19.92,20.02,19.9,19.98,1474618.0,17.5241,17.612,17.5065,17.5769,1474618.0
2015-06-22 09:30:00,20.07,20.25,20.07,20.25,915201.0,17.656,17.8144,17.656,17.8144,915201.0
2015-06-22 10:00:00,20.25,20.33,20.22,20.23,549797.0,17.8144,17.8848,17.788,17.7968,549797.0
2015-06-22 10:30:00,20.22,20.24,20.16,20.2,293146.0,17.788,17.8056,17.7352,17.7704,293146.0
2015-06-22 11:00:00,20.2,20.27,20.19,20.26,376449.0,17.7704,17.832,17.7616,17.8232,376449.0
2015-06-22 11:30:00,20.26,20.29,20.23,20.28,350659.0,17.8232,17.8496,17.7968,17.8408,350659.0
2015-06-22 12:00:00,20.28,20.32,20.24,20.28,334111.0,17.8408,17.876,17.8056,17.8408,334111.0
2015-06-22 12:30:00,20.28,20.29,20.25,20.28,170031.0,17.8408,17.8496,17.8144,17.8408,170031.0
2015-06-22 13:00:00,20.29,20.29,20.25,20.25,119818.0,17.8496,17.8496,17.8144,17.8144,119818.0
2015-06-22 13:30:00,20.24,20.26,20.24,20.25,164303.0,17.8056,17.8232,17.8056,17.8144,164303.0
2015-06-22 14:00:00,20.25,20.27,20.24,20.26,113057.0,17.8144,17.832,17.8056,17.8232,113057.0
2015-06-22 14:30:00,20.26,20.29,20.26,20.28,154429.0,17.8232,17.8496,17.8232,17.8408,154429.0
2015-06-22 15:00:00,20.29,20.3,20.25,20.25,332666.0,17.8496,17.8584,17.8144,17.8144,332666.0
2015-06-22 15:30:00,20.26,20.3,20.24,20.25,954750.0,17.8232,17.8584,17.8056,17.8144,954750.0
2015-06-23 09:30:00,20.32,20.47,20.3,20.41,636525.0,17.876,18.0079,17.8584,17.9551,636525.0
2015-06-23 10:00:00,20.42,20.6,20.4,20.48,1058740.0,17.9639,18.1223,17.9463,18.0167,1058740.0
2015-06-23 10:30:00,20.49,20.54,20.41,20.41,448832.0,18.0255,18.0695,17.9551,17.9551,448832.0
2015-06-23 11:00:00,20.41,20.44,20.33,20.33,167206.0,17.9551,17.9815,17.8848,17.8848,167206.0
2015-06-23 11:30:00,20.33,20.36,20.31,20.32,226026.0,17.8848,17.9111,17.8672,17.876,226026.0
2015-06-23 12:00:00,20.32,20.32,20.25,20.26,198522.0,17.876,17.876,17.8144,17.8232,198522.0
2015-06-23 12:30:00,20.26,20.27,20.23,20.23,162345.0,17.8232,17.832,17.7968,17.7968,162345.0
2015-06-23 13:00:00,20.23,20.24,20.17,20.21,309776.0,17.7968,17.8056,17.744,17.7792,309776.0
2015-06-23 13:30:00,20.21,20.26,20.2,20.23,172357.0,17.7792,17.8232,17.7704,17.7968,172357.0
2015-06-23 14:00:00,20.23,20.28,20.22,20.27,157155.0,17.7968,17.8408,17.788,17.832,157155.0
2015-06-23 14:30:00,20.28,20.31,20.27,20.29,154936.0,17.8408,17.8672,17.832,17.8496,154936.0
2015-06-23 15:00:00,20.29,20.3,20.27,20.27,161857.0,17.8496,17.8584,17.832,17.832,161857.0
2015-06-23 15:30:00,20.27,20.31,20.26,20.3,801322.0,17.832,17.8672,17.8232,17.8584,801322.0
2015-06-24 09:30:00,20.75,21.01,20.62,20.74,1589749.0,18.2542,18.483,18.1399,18.2454,1589749.0
2015-06-24 10:00:00,20.73,20.78,20.68,20.72,524370.0,18.2366,18.2806,18.1927,18.2278,524370.0
2015-06-24 10:30:00,20.73,20.8,20.63,20.67,471220.0,18.2366,18.2982,18.1487,18.1839,471220.0
2015-06-24 11:00:00,20.68,20.69,20.59,20.68,362620.0,18.1927,18.2015,18.1135,18.1927,362620.0
2015-06-24 11:30:00,20.69,20.73,20.67,20.7,238891.0,18.2015,18.2366,18.1839,18.2103,238891.0
2015-06-24 12:00:00,20.7,20.7,20.6,20.62,156869.0,18.2103,18.2103,18.1223,18.1399,156869.0
2015-06-24 12:30:00,20.63,20.64,20.57,20.59,226118.0,18.1487,18.1575,18.0959,18.1135,226118.0
2015-06-24 13:00:00,20.59,20.63,20.54,20.55,226900.0,18.1135,18.1487,18.0695,18.0783,226900.0
2015-06-24 13:30:00,20.54,20.6,20.52,20.6,169017.0,18.0695,18.1223,18.0519,18.1223,169017.0
2015-06-24 14:00:00,20.59,20.6,20.57,20.6,310691.0,18.1135,18.1223,18.0959,18.1223,310691.0
2015-06-24 14:30:00,20.6,20.62,20.52,20.52,267683.0,18.1223,18.1399,18.0519,18.0519,267683.0
2015-06-24 15:00:00,20.53,20.56,20.51,20.55,335695.0,18.0607,18.0871,18.0431,18.0783,335695.0
2015-06-24 15:30:00,20.55,20.58,20.5,20.54,983959.0,18.0783,18.1047,18.0343,18.0695,983959.0
2015-06-25 09:30:00,20.6,20.81,20.56,20.63,909905.0,18.1223,18.307,18.0871,18.1487,909905.0
2015-06-25 10:00:00,20.63,20.7,20.57,20.62,311624.0,18.1487,18.2103,18.0959,18.1399,311624.0
2015-06-25 10:30:00,20.62,20.62,20.55,20.6,251554.0,18.1399,18.1399,18.0783,18.1223,251554.0
2015-06-25 11:00:00,20.6,20.66,20.58,20.62,186353.0,18.1223,18.1751,18.1047,18.1399,186353.0
2015-06-25 11:30:00,20.63,20.63,20.56,20.6,159592.0,18.1487,18.1487,18.0871,18.1223,159592.0
2015-06-25 12:00:00,20.59,20.62,20.57,20.59,137066.0,18.1135,18.1399,18.0959,18.1135,137066.0
2015-06-25 12:30:00,20.59,20.61,20.57,20.57,113043.0,18.1135,18.1311,18.0959,18.0959,113043.0
2015-06-25 13:00:00,20.57,20.58,20.52,20.53,238471.0,18.0959,18.1047,18.0519,18.0607,238471.0
2015-06-25 13:30:00,20.53,20.55,20.51,20.54,173422.0,18.0607,18.0783,18.0431,18.0695,173422.0
2015-06-25 14:00:00,20.54,20.54,20.43,20.45,248752.0,18.0695,18.0695,17.9727,17.9903,248752.0
2015-06-25 14:30:00,20.45,20.46,20.42,20.45,207077.0,17.9903,17.9991,17.9639,17.9903,207077.0
2015-06-25 15:00:00,20.45,20.5,20.44,20.46,144706.0,17.9903,18.0343,17.9815,17.9991,144706.0
2015-06-25 15:30:00,20.46,20.47,20.42,20.43,711751.0,17.9991,18.0079,17.9639,17.9727,711751.0
2015-06-26 09:30:00,20.49,20.51,20.26,20.44,398077.0,18.0255,18.0431,17.8232,17.9815,398077.0
2015-06-26 10:00:00,20.44,20.51,20.43,20.51,311532.0,17.9815,18.0431,17.9727,18.0431,311532.0
2015-06-26 10:30:00,20.5,20.52,20.48,20.49,274707.0,18.0343,18.0519,18.0167,18.0255,274707.0
2015-06-26 11:00:00,20.49,20.51,20.48,20.49,155502.0,18.0255,18.0431,18.0167,18.0255,155502.0
2015-06-26 11:30:00,20.5,20.5,20.45,20.48,115051.0,18.0343,18.0343,17.9903,18.0167,115051.0
2015-06-26 12:00:00,20.48,20.48,20.43,20.46,149635.0,18.0167,18.0167,17.9727,17.9991,149635.0
2015-06-26 12:30:00,20.46,20.46,20.35,20.35,170651.0,17.9991,17.9991,17.9023,17.9023,170651.0
2015-06-26 13:00:00,20.35,20.37,20.29,20.32,182108.0,17.9023,17.9199,17.8496,17.876,182108.0
2015-06-26 13:30:00,20.31,20.37,20.3,20.36,138286.0,17.8672,17.9199,17.8584,17.9111,138286.0
2015-06-26 14:00:00,20.36,20.39,20.33,20.39,140168.0,17.9111,17.9375,17.8848,17.9375,140168.0
2015-06-26 14:30:00,20.38,20.42,20.36,20.42,115770.0,17.9287,17.9639,17.9111,17.9639,115770.0
2015-06-26 15:00:00,20.42,20.48,20.41,20.46,217297.0,17.9639,18.0167,17.9551,17.9991,217297.0
2015-06-26 15:30:00,20.46,20.48,20.43,20.47,674309.0,17.9991,18.0167,17.9727,18.0079,674309.0
2015-06-29 09:30:00,20.29,20.5,20.24,20.5,414876.0,17.8496,18.0343,17.8056,18.0343,414876.0
2015-06-29 10:00:00,20.49,20.51,20.42,20.45,326875.0,18.0255,18.0431,17.9639,17.9903,326875.0
2015-06-29 10:30:00,20.44,20.48,20.39,20.4,210350.0,17.9815,18.0167,17.9375,17.9463,210350.0
2015-06-29 11:00:00,20.39,20.42,20.35,20.41,229569.0,17.9375,17.9639,17.9023,17.9551,229569.0
2015-06-29 11:30:00,20.41,20.43,20.37,20.39,149455.0,17.9551,17.9727,17.9199,17.9375,149455.0
2015-06-29 12:00:00,20.39,20.42,20.28,20.29,224030.0,17.9375,17.9639,17.8408,17.8496,224030.0
2015-06-29 12:30:00,20.28,20.3,20.23,20.23,159068.0,17.8408,17.8584,17.7968,17.7968,159068.0
2015-06-29 13:00:00,20.23,20.23,20.18,20.19,153906.0,17.7968,17.7968,17.7528,17.7616,153906.0
2015-06-29 13:30:00,20.19,20.23,20.18,20.2,139624.0,17.7616,17.7968,17.7528,17.7704,139624.0
2015-06-29 14:00:00,20.19,20.2,20.08,20.09,194721.0,17.7616,17.7704,17.6648,17.6736,194721.0
2015-06-29 14:30:00,20.09,20.13,20.06,20.08,288666.0,17.6736,17.7088,17.6472,17.6648,288666.0
2015-06-29 15:00:00,20.08,20.13,20.07,20.11,260536.0,17.6648,17.7088,17.656,17.6912,260536.0
2015-06-29 15:30:00,20.11,20.11,20.05,20.08,701794.0,17.6912,17.6912,17.6384,17.6648,701794.0
2015-06-30 09:30:00,20.2,20.39,20.18,20.25,568612.0,17.7704,17.9375,17.7528,17.8144,568612.0
2015-06-30 10:00:00,20.25,20.27,20.09,20.16,210029.0,17.8144,17.832,17.6736,17.7352,210029.0
2015-06-30 10:30:00,20.17,20.2,20.09,20.18,259873.0,17.744,17.7704,17.6736,17.7528,259873.0
2015-06-30 11:00:00,20.18,20.25,20.17,20.2,207028.0,17.7528,17.8144,17.744,17.7704,207028.0
2015-06-30 11:30:00,20.2,20.26,20.19,20.19,279839.0,17.7704,17.8232,17.7616,17.7616,279839.0
2015-06-30 12:00:00,20.2,20.27,20.16,20.16,160008.0,17.7704,17.832,17.7352,17.7352,160008.0
2015-06-30 12:30:00,20.16,20.22,20.13,20.2,123712.0,17.7352,17.788,17.7088,17.7704,123712.0
2015-06-30 13:00:00,20.21,20.23,20.14,20.23,136330.0,17.7792,17.7968,17.7176,17.7968,136330.0
2015-06-30 13:30:00,20.23,20.28,20.21,20.27,197259.0,17.7968,17.8408,17.7792,17.832,197259.0
2015-06-30 14:00:00,20.27,20.33,20.26,20.27,165744.0,17.832,17.8848,17.8232,17.832,165744.0
2015-06-30 14:30:00,20.27,20.29,20.22,20.23,281456.0,17.832,17.8496,17.788,17.7968,281456.0
2015-06-30 15:00:00,20.23,20.24,20.18,20.21,252978.0,17.7968,17.8056,17.7528,17.7792,252978.0
2015-06-30 15:30:00,20.21,20.25,20.15,20.16,1218074.0,17.7792,17.8144,17.7264,17.7352,1218074.0
2015-07-01 09:30:00,20.31,20.34,20.15,20.3,483914.0,17.8672,17.8936,17.7264,17.8584,483914.0
2015-07-01 10:00:00,20.31,20.35,20.25,20.3,322232.0,17.8672,17.9023,17.8144,17.8584,322232.0
2015-07-01 10:30:00,20.31,20.39,20.23,20.32,511373.0,17.8672,17.9375,17.7968,17.876,511373.0
2015-07-01 11:00:00,20.32,20.33,20.24,20.3,303526.0,17.876,17.8848,17.8056,17.8584,303526.0
2015-07-01 11:30:00,20.3,20.31,20.17,20.24,289503.0,17.8584,17.8672,17.744,17.8056,289503.0
2015-07-01 12:00:00,20.23,20.26,20.14,20.16,363268.0,17.7968,17.8232,17.7176,17.7352,363268.0
2015-07-01 12:30:00,20.16,20.21,20.14,20.21,277464.0,17.7352,17.7792,17.7176,17.7792,277464.0
2015-07-01 13:00:00,20.21,20.27,20.19,20.25,240312.0,17.7792,17.832,17.7616,17.8144,240312.0
2015-07-01 13:30:00,20.25,20.33,20.24,20.29,357438.0,17.8144,17.8848,17.8056,17.8496,357438.0
2015-07-01 14:00:00,20.29,20.3,20.23,20.3,185154.0,17.8496,17.8584,17.7968,17.8584,185154.0
2015-07-01 14:30:00,20.3,20.35,20.26,20.34,472715.0,17.8584,17.9023,17.8232,17.8936,472715.0
2015-07-01 15:00:00,20.33,20.43,20.31,20.41,408406.0,17.8848,17.9727,17.8672,17.9551,408406.0
2015-07-01 15:30:00,20.41,20.46,20.4,20.44,929272.0,17.9551,17.9991,17.9463,17.9815,929272.0
2015-07-02 09:30:00,20.5,20.78,20.5,20.72,412171.0,18.0343,18.2806,18.0343,18.2278,412171.0
2015-07-02 10:00:00,20.72,20.73,20.61,20.62,1547206.0,18.2278,18.2366,18.1311,18.1399,1547206.0
2015-07-02 10:30:00,20.61,20.64,20.5,20.56,1232230.0,18.1311,18.1575,18.0343,18.0871,1232230.0
2015-07-02 11:00:00,20.55,20.58,20.48,20.51,799187.0,18.0783,18.1047,18.0167,18.0431,799187.0
2015-07-02 11:30:00,20.51,20.52,20.38,20.41,396224.0,18.0431,18.0519,17.9287,17.9551,396224.0
2015-07-02 12:00:00,20.4,20.41,20.38,20.4,269320.0,17.9463,17.9551,17.9287,17.9463,269320.0
2015-07-02 12:30:00,20.41,20.41,20.35,20.36,402951.0,17.9551,17.9551,17.9023,17.9111,402951.0
2015-07-02 13:00:00,20.37,20.41,20.29,20.39,545358.0,17.9199,17.9551,17.8496,17.9375,545358.0
2015-07-02 13:30:00,20.4,20.47,20.38,20.47,358708.0,17.9463,18.0079,17.9287,18.0079,358708.0
2015-07-02 14:00:00,20.47,20.52,20.45,20.51,443353.0,18.0079,18.0519,17.9903,18.0431,443353.0
2015-07-02 14:30:00,20.51,20.54,20.49,20.52,350542.0,18.0431,18.0695,18.0255,18.0519,350542.0
2015-07-02 15:00:00,20.52,20.53,20.46,20.49,368436.0,18.0519,18.0607,17.9991,18.0255,368436.0
2015-07-02 15:30:00,20.49,20.57,20.48,20.54,1124663.0,18.0255,18.0959,18.0167,18.0695,1124663.0
2015-07-06 09:30:00,20.37,20.66,20.32,20.6,485671.0,17.9199,18.1751,17.876,18.1223,485671.0
2015-07-06 10:00:00,20.61,20.82,20.57,20.8,335779.0,18.1311,18.3158,18.0959,18.2982,335779.0
2015-07-06 10:30:00,20.8,20.91,20.75,20.81,665363.0,18.2982,18.395,18.2542,18.307,665363.0
2015-07-06 11:00:00,20.82,20.85,20.7,20.74,402785.0,18.3158,18.3422,18.2103,18.2454,402785.0
2015-07-06 11:30:00,20.74,20.78,20.64,20.68,322096.0,18.2454,18.2806,18.1575,18.1927,322096.0
2015-07-06 12:00:00,20.69,20.69,20.62,20.63,137024.0,18.2015,18.2015,18.1399,18.1487,137024.0
2015-07-06 12:30:00,20.62,20.65,20.58,20.64,268955.0,18.1399,18.1663,18.1047,18.1575,268955.0
2015-07-06 13:00:00,20.63,20.63,20.53,20.55,253843.0,18.1487,18.1487,18.0607,18.0783,253843.0
2015-07-06 13:30:00,20.55,20.59,20.53,20.55,320016.0,18.0783,18.1135,18.0607,18.0783,320016.0
2015-07-06 14:00:00,20.55,20.58,20.51,20.53,244693.0,18.0783,18.1047,18.0431,18.0607,244693.0
2015-07-06 14:30:00,20.53,20.54,20.47,20.54,186535.0,18.0607,18.0695,18.0079,18.0695,186535.0
2015-07-06 15:00:00,20.54,20.56,20.46,20.49,335263.0,18.0695,18.0871,17.9991,18.0255,335263.0
2015-07-06 15:30:00,20.5,20.57,20.49,20.57,642359.0,18.0343,18.0959,18.0255,18.0959,642359.0
2015-07-07 09:30:00,20.54,20.87,20.54,20.79,764136.0,18.0695,18.3598,18.0695,18.2894,764136.0
2015-07-07 10:00:00,20.79,20.8,20.64,20.65,598840.0,18.2894,18.2982,18.1575,18.1663,598840.0
2015-07-07 10:30:00,20.66,20.67,20.47,20.56,686074.0,18.1751,18.1839,18.0079,18.0871,686074.0
2015-07-07 11:00:00,20.56,20.63,20.48,20.56,583416.0,18.0871,18.1487,18.0167,18.0871,583416.0
2015-07-07 11:30:00,20.56,20.72,20.48,20.7,412997.0,18.0871,18.2278,18.0167,18.2103,412997.0
2015-07-07 12:00:00,20.69,20.69,20.63,20.64,268198.0,18.2015,18.2015,18.1487,18.1575,268198.0
2015-07-07 12:30:00,20.65,20.85,20.64,20.84,245450.0,18.1663,18.3422,18.1575,18.3334,245450.0
2015-07-07 13:00:00,20.84,20.93,20.73,20.86,475189.0,18.3334,18.4126,18.2366,18.351,475189.0
2015-07-07 13:30:00,20.87,20.89,20.82,20.85,208664.0,18.3598,18.3774,18.3158,18.3422,208664.0
2015-07-07 14:00:00,20.86,20.86,20.76,20.81,239400.0,18.351,18.351,18.263,18.307,239400.0
2015-07-07 14:30:00,20.81,20.93,20.8,20.92,510895.0,18.307,18.4126,18.2982,18.4038,510895.0
2015-07-07 15:00:00,20.93,20.93,20.87,20.88,641690.0,18.4126,18.4126,18.3598,18.3686,641690.0
2015-07-07 15:30:00,20.88,20.93,20.87,20.91,1562001.0,18.3686,18.4126,18.3598,18.395,1562001.0
2015-07-08 09:30:00,20.75,20.91,20.68,20.85,262664.0,18.2542,18.395,18.1927,18.3422,262664.0
2015-07-08 10:00:00,20.85,20.87,20.69,20.83,370208.0,18.3422,18.3598,18.2015,18.3246,370208.0
2015-07-08 10:30:00,20.83,20.87,20.76,20.8,330573.0,18.3246,18.3598,18.263,18.2982,330573.0
2015-07-08 11:00:00,20.81,20.81,20.66,20.66,290851.0,18.307,18.307,18.1751,18.1751,290851.0
2015-07-08 11:30:00,20.67,20.68,20.62,20.64,147898.0,18.1839,18.1927,18.1399,18.1575,147898.0
2015-07-08 12:00:00,20.63,20.65,20.57,20.59,188278.0,18.1487,18.1663,18.0959,18.1135,188278.0
2015-07-08 12:30:00,20.6,20.63,20.55,20.63,139296.0,18.1223,18.1487,18.0783,18.1487,139296.0
2015-07-08 13:00:00,20.62,20.65,20.59,20.62,163165.0,18.1399,18.1663,18.1135,18.1399,163165.0
2015-07-08 13:30:00,20.62,20.62,20.53,20.54,221425.0,18.1399,18.1399,18.0607,18.0695,221425.0
2015-07-08 14:00:00,20.54,20.56,20.47,20.48,300389.0,18.0695,18.0871,18.0079,18.0167,300389.0
2015-07-08 14:30:00,20.48,20.48,20.35,20.37,375174.0,18.0167,18.0167,17.9023,17.9199,375174.0
2015-07-08 15:00:00,20.37,20.46,20.36,20.37,362895.0,17.9199,17.9991,17.9111,17.9199,362895.0
2015-07-08 15:30:00,20.37,20.46,20.36,20.44,929642.0,17.9199,17.9991,17.9111,17.9815,929642.0
2015-07-09 09:30:00,20.66,20.77,20.53,20.58,463574.0,18.1751,18.2718,18.0607,18.1047,463574.0
2015-07-09 10:00:00,20.59,20.63,20.42,20.43,479048.0,18.1135,18.1487,17.9639,17.9727,479048.0
2015-07-09 10:30:00,20.43,20.51,20.39,20.5,441149.0,17.9727,18.0431,17.9375,18.0343,441149.0
2015-07-09 11:00:00,20.5,20.56,20.48,20.49,382157.0,18.0343,18.0871,18.0167,18.0255,382157.0
2015-07-09 11:30:00,20.49,20.52,20.45,20.47,268597.0,18.0255,18.0519,17.9903,18.0079,268597.0
2015-07-09 12:00:00,20.47,20.49,20.43,20.47,188123.0,18.0079,18.0255,17.9727,18.0079,188123.0
2015-07-09 12:30:00,20.47,20.49,20.4,20.42,190539.0,18.0079,18.0255,17.9463,17.9639,190539.0
2015-07-09 13:00:00,20.42,20.44,20.37,20.38,135787.0,17.9639,17.9815,17.9199,17.9287,135787.0
2015-07-09 13:30:00,20.38,20.42,20.37,20.4,176974.0,17.9287,17.9639,17.9199,17.9463,176974.0
2015-07-09 14:00:00,20.4,20.42,20.33,20.35,216699.0,17.9463,17.9639,17.8848,17.9023,216699.0
2015-07-09 14:30:00,20.35,20.44,20.34,20.42,274059.0,17.9023,17.9815,17.8936,17.9639,274059.0
2015-07-09 15:00:00,20.42,20.44,20.39,20.4,383705.0,17.9639,17.9815,17.9375,17.9463,383705.0
2015-07-09 15:30:00,20.39,20.41,20.31,20.31,1635746.0,17.9375,17.9551,17.8672,17.8672,1635746.0
2015-07-10 09:30:00,20.5,20.67,20.46,20.63,448985.0,18.0343,18.1839,17.9991,18.1487,448985.0
2015-07-10 10:00:00,20.62,20.72,20.62,20.69,287868.0,18.1399,18.2278,18.1399,18.2015,287868.0
2015-07-10 10:30:00,20.7,20.72,20.55,20.55,207875.0,18.2103,18.2278,18.0783,18.0783,207875.0
2015-07-10 11:00:00,20.55,20.65,20.55,20.63,131141.0,18.0783,18.1663,18.0783,18.1487,131141.0
2015-07-10 11:30:00,20.63,20.72,20.6,20.67,141039.0,18.1487,18.2278,18.1223,18.1839,141039.0
2015-07-10 12:00:00,20.67,20.7,20.66,20.7,73645.0,18.1839,18.2103,18.1751,18.2103,73645.0
2015-07-10 12:30:00,20.7,20.7,20.62,20.66,140504.0,18.2103,18.2103,18.1399,18.1751,140504.0
2015-07-10 13:00:00,20.66,20.7,20.65,20.67,129005.0,18.1751,18.2103,18.1663,18.1839,129005.0
2015-07-10 13:30:00,20.67,20.71,20.67,20.69,113402.0,18.1839,18.219,18.1839,18.2015,113402.0
2015-07-10 14:00:00,20.69,20.73,20.68,20.7,104651.0,18.2015,18.2366,18.1927,18.2103,104651.0
2015-07-10 14:30:00,20.71,20.72,20.69,20.72,150986.0,18.219,18.2278,18.2015,18.2278,150986.0
2015-07-10 15:00:00,20.72,20.78,20.7,20.72,261336.0,18.2278,18.2806,18.2103,18.2278,261336.0
2015-07-10 15:30:00,20.72,20.73,20.68,20.68,531669.0,18.2278,18.2366,18.1927,18.1927,531669.0
2015-07-13 09:30:00,20.81,20.88,20.74,20.81,375193.0,18.307,18.3686,18.2454,18.307,375193.0
2015-07-13 10:00:00,20.82,20.84,20.71,20.71,186013.0,18.3158,18.3334,18.219,18.219,186013.0
2015-07-13 10:30:00,20.71,20.75,20.71,20.71,173453.0,18.219,18.2542,18.219,18.219,173453.0
2015-07-13 11:00:00,20.71,20.73,20.67,20.72,141409.0,18.219,18.2366,18.1839,18.2278,141409.0
2015-07-13 11:30:00,20.71,20.76,20.7,20.71,134541.0,18.219,18.263,18.2103,18.219,134541.0
2015-07-13 12:00:00,20.71,20.71,20.66,20.67,75598.0,18.219,18.219,18.1751,18.1839,75598.0
2015-07-13 12:30:00,20.68,20.69,20.65,20.65,135603.0,18.1927,18.2015,18.1663,18.1663,135603.0
2015-07-13 13:00:00,20.65,20.72,20.65,20.69,168173.0,18.1663,18.2278,18.1663,18.2015,168173.0
2015-07-13 13:30:00,20.69,20.71,20.64,20.67,216025.0,18.2015,18.219,18.1575,18.1839,216025.0
2015-07-13 14:00:00,20.66,20.7,20.65,20.66,168112.0,18.1751,18.2103,18.1663,18.1751,168112.0
2015-07-13 14:30:00,20.66,20.72,20.65,20.71,132063.0,18.1751,18.2278,18.1663,18.219,132063.0
2015-07-13 15:00:00,20.71,20.74,20.69,20.73,196789.0,18.219,18.2454,18.2015,18.2366,196789.0
2015-07-13 15:30:00,20.72,20.77,20.71,20.75,576476.0,18.2278,18.2718,18.219,18.2542,576476.0
2015-07-14 09:30:00,20.81,20.84,20.73,20.77,193559.0,18.307,18.3334,18.2366,18.2718,193559.0
2015-07-14 10:00:00,20.77,20.8,20.73,20.8,105625.0,18.2718,18.2982,18.2366,18.2982,105625.0
2015-07-14 10:30:00,20.8,20.85,20.78,20.84,148989.0,18.2982,18.3422,18.2806,18.3334,148989.0
2015-07-14 11:00:00,20.84,20.93,20.83,20.92,132025.0,18.3334,18.4126,18.3246,18.4038,132025.0
2015-07-14 11:30:00,20.92,20.94,20.88,20.89,92706.0,18.4038,18.4214,18.3686,18.3774,92706.0
2015-07-14 12:00:00,20.89,20.92,20.84,20.86,135474.0,18.3774,18.4038,18.3334,18.351,135474.0
2015-07-14 12:30:00,20.86,20.88,20.84,20.87,74630.0,18.351,18.3686,18.3334,18.3598,74630.0
2015-07-14 13:00:00,20.88,20.9,20.86,20.87,62123.0,18.3686,18.3862,18.351,18.3598,62123.0
2015-07-14 13:30:00,20.86,20.87,20.84,20.85,42110.0,18.351,18.3598,18.3334,18.3422,42110.0
2015-07-14 14:00:00,20.85,20.89,20.84,20.88,171037.0,18.3422,18.3774,18.3334,18.3686,171037.0
2015-07-14 14:30:00,20.88,20.92,20.87,20.89,91717.0,18.3686,18.4038,18.3598,18.3774,91717.0
2015-07-14 15:00:00,20.89,20.91,20.88,20.89,165327.0,18.3774,18.395,18.3686,18.3774,165327.0
2015-07-14 15:30:00,20.9,20.9,20.87,20.89,583242.0,18.3862,18.3862,18.3598,18.3774,583242.0
2015-07-15 09:30:00,20.89,20.9,20.68,20.75,180776.0,18.3774,18.3862,18.1927,18.2542,180776.0
2015-07-15 10:00:00,20.74,20.75,20.6,20.65,163314.0,18.2454,18.2542,18.1223,18.1663,163314.0
2015-07-15 10:30:00,20.65,20.69,20.61,20.69,104694.0,18.1663,18.2015,18.1311,18.2015,104694.0
2015-07-15 11:00:00,20.69,20.76,20.63,20.71,160531.0,18.2015,18.263,18.1487,18.219,160531.0
2015-07-15 11:30:00,20.71,20.78,20.7,20.74,148462.0,18.219,18.2806,18.2103,18.2454,148462.0
2015-07-15 12:00:00,20.73,20.76,20.68,20.71,204480.0,18.2366,18.263,18.1927,18.219,204480.0
2015-07-15 12:30:00,20.7,20.73,20.68,20.7,87120.0,18.2103,18.2366,18.1927,18.2103,87120.0
2015-07-15 13:00:00,20.7,20.7,20.64,20.65,173303.0,18.2103,18.2103,18.1575,18.1663,173303.0
2015-07-15 13:30:00,20.65,20.67,20.64,20.65,140480.0,18.1663,18.1839,18.1575,18.1663,140480.0
2015-07-15 14:00:00,20.66,20.66,20.61,20.61,306663.0,18.1751,18.1751,18.1311,18.1311,306663.0
2015-07-15 14:30:00,20.61,20.62,20.38,20.44,599018.0,18.1311,18.1399,17.9287,17.9815,599018.0
2015-07-15 15:00:00,20.43,20.49,20.4,20.48,366509.0,17.9727,18.0255,17.9463,18.0167,366509.0
2015-07-15 15:30:00,20.48,20.51,20.45,20.49,1064741.0,18.0167,18.0431,17.9903,18.0255,1064741.0
2015-07-16 09:30:00,20.61,20.68,20.41,20.47,258964.0,18.1311,18.1927,17.9551,18.0079,258964.0
2015-07-16 10:00:00,20.48,20.52,20.31,20.38,242914.0,18.0167,18.0519,17.8672,17.9287,242914.0
2015-07-16 10:30:00,20.38,20.52,20.3,20.47,199966.0,17.9287,18.0519,17.8584,18.0079,199966.0
2015-07-16 11:00:00,20.48,20.55,20.44,20.53,234893.0,18.0167,18.0783,17.9815,18.0607,234893.0
2015-07-16 11:30:00,20.52,20.59,20.51,20.55,276674.0,18.0519,18.1135,18.0431,18.0783,276674.0
2015-07-16 12:00:00,20.55,20.58,20.52,20.54,124967.0,18.0783,18.1047,18.0519,18.0695,124967.0
2015-07-16 12:30:00,20.54,20.56,20.51,20.54,262359.0,18.0695,18.0871,18.0431,18.0695,262359.0
2015-07-16 13:00:00,20.55,20.57,20.53,20.55,115354.0,18.0783,18.0959,18.0607,18.0783,115354.0
2015-07-16 13:30:00,20.56,20.62,20.55,20.56,136549.0,18.0871,18.1399,18.0783,18.0871,136549.0
2015-07-16 14:00:00,20.56,20.61,20.56,20.56,128957.0,18.0871,18.1311,18.0871,18.0871,128957.0
2015-07-16 14:30:00,20.56,20.6,20.52,20.54,264974.0,18.0871,18.1223,18.0519,18.0695,264974.0
2015-07-16 15:00:00,20.54,20.55,20.49,20.53,360253.0,18.0695,18.0783,18.0255,18.0607,360253.0
2015-07-16 15:30:00,20.53,20.55,20.48,20.49,1100144.0,18.0607,18.0783,18.0167,18.0255,1100144.0
2015-07-17 09:30:00,20.55,20.57,20.33,20.33,462570.0,18.0783,18.0959,17.8848,17.8848,462570.0
2015-07-17 10:00:00,20.34,20.34,20.12,20.19,937096.0,17.8936,17.8936,17.7,17.7616,937096.0
2015-07-17 10:30:00,20.19,20.2,20.14,20.15,319175.0,17.7616,17.7704,17.7176,17.7264,319175.0
2015-07-17 11:00:00,20.15,20.16,20.07,20.11,428858.0,17.7264,17.7352,17.656,17.6912,428858.0
2015-07-17 11:30:00,20.11,20.17,20.1,20.14,289980.0,17.6912,17.744,17.6824,17.7176,289980.0
2015-07-17 12:00:00,20.14,20.14,20.06,20.07,525745.0,17.7176,17.7176,17.6472,17.656,525745.0
2015-07-17 12:30:00,20.07,20.07,20.03,20.04,266269.0,17.656,17.656,17.6208,17.6296,266269.0
2015-07-17 13:00:00,20.04,20.05,19.98,20.02,476587.0,17.6296,17.6384,17.5769,17.612,476587.0
2015-07-17 13:30:00,20.02,20.13,19.99,20.12,872050.0,17.612,17.7088,17.5856,17.7,872050.0
2015-07-17 14:00:00,20.12,20.2,20.11,20.2,383689.0,17.7,17.7704,17.6912,17.7704,383689.0
2015-07-17 14:30:00,20.2,20.2,20.15,20.18,399199.0,17.7704,17.7704,17.7264,17.7528,399199.0
2015-07-17 15:00:00,20.17,20.19,20.14,20.16,465216.0,17.744,17.7616,17.7176,17.7352,465216.0
2015-07-17 15:30:00,20.16,20.17,20.09,20.1,1640214.0,17.7352,17.744,17.6736,17.6824,1640214.0
2015-07-20 09:30:00,20.12,20.14,19.9,19.91,433378.0,17.7,17.7176,17.5065,17.5153,433378.0
2015-07-20 10:00:00,19.92,19.94,19.79,19.81,266720.0,17.5241,17.5417,17.4097,17.4273,266720.0
2015-07-20 10:30:00,19.81,19.85,19.76,19.8,251679.0,17.4273,17.4625,17.3833,17.4185,251679.0
2015-07-20 11:00:00,19.81,19.87,19.77,19.8,388250.0,17.4273,17.4801,17.3921,17.4185,388250.0
2015-07-20 11:30:00,19.81,19.82,19.74,19.77,292324.0,17.4273,17.4361,17.3657,17.3921,292324.0
2015-07-20 12:00:00,19.77,19.79,19.72,19.72,371300.0,17.3921,17.4097,17.3481,17.3481,371300.0
2015-07-20 12:30:00,19.73,19.84,19.72,19.79,223639.0,17.3569,17.4537,17.3481,17.4097,223639.0
2015-07-20 13:00:00,19.79,19.86,19.76,19.85,388400.0,17.4097,17.4713,17.3833,17.4625,388400.0
2015-07-20 13:30:00,19.85,19.89,19.84,19.85,344361.0,17.4625,17.4977,17.4537,17.4625,344361.0
2015-07-20 14:00:00,19.85,19.89,19.79,19.89,329256.0,17.4625,17.4977,17.4097,17.4977,329256.0
2015-07-20 14:30:00,19.89,19.89,19.77,19.77,306453.0,17.4977,17.4977,17.3921,17.3921,306453.0
2015-07-20 15:00:00,19.77,19.78,19.74,19.78,450882.0,17.3921,17.4009,17.3657,17.4009,450882.0
2015-07-20 15:30:00,19.77,19.78,19.69,19.72,1223467.0,17.3921,17.4009,17.3217,17.3481,1223467.0
2015-07-21 09:30:00,19.75,19.95,19.73,19.95,444819.0,17.3745,17.5505,17.3569,17.5505,444819.0
2015-07-21 10:00:00,19.95,20.0,19.9,19.98,320462.0,17.5505,17.5944,17.5065,17.5769,320462.0
2015-07-21 10:30:00,19.98,19.98,19.74,19.74,315671.0,17.5769,17.5769,17.3657,17.3657,315671.0
2015-07-21 11:00:00,19.74,19.78,19.66,19.75,252431.0,17.3657,17.4009,17.2953,17.3745,252431.0
2015-07-21 11:30:00,19.75,19.75,19.69,19.73,200331.0,17.3745,17.3745,17.3217,17.3569,200331.0
2015-07-21 12:00:00,19.73,19.74,19.67,19.68,227635.0,17.3569,17.3657,17.3041,17.3129,227635.0
2015-07-21 12:30:00,19.69,19.7,19.64,19.67,340679.0,17.3217,17.3305,17.2777,17.3041,340679.0
2015-07-21 13:00:00,19.67,19.67,19.62,19.66,273691.0,17.3041,17.3041,17.2602,17.2953,273691.0
2015-07-21 13:30:00,19.66,19.66,19.61,19.66,396267.0,17.2953,17.2953,17.2514,17.2953,396267.0
2015-07-21 14:00:00,19.65,19.71,19.64,19.7,306060.0,17.2865,17.3393,17.2777,17.3305,306060.0
2015-07-21 14:30:00,19.7,19.7,19.62,19.64,282320.0,17.3305,17.3305,17.2602,17.2777,282320.0
2015-07-21 15:00:00,19.64,19.65,19.61,19.64,549371.0,17.2777,17.2865,17.2514,17.2777,549371.0
2015-07-21 15:30:00,19.64,19.73,19.64,19.68,976961.0,17.2777,17.3569,17.2777,17.3129,976961.0
2015-07-22 09:30:00,19.67,20.15,19.66,20.13,670734.0,17.3041,17.7264,17.2953,17.7088,670734.0
2015-07-22 10:00:00,20.13,20.15,20.02,20.1,785655.0,17.7088,17.7264,17.612,17.6824,785655.0
2015-07-22 10:30:00,20.1,20.12,20.0,20.0,609216.0,17.6824,17.7,17.5944,17.5944,609216.0
2015-07-22 11:00:00,20.01,20.05,19.92,19.94,361453.0,17.6032,17.6384,17.5241,17.5417,361453.0
2015-07-22 11:30:00,19.94,20.01,19.94,20.0,301221.0,17.5417,17.6032,17.5417,17.5944,301221.0
2015-07-22 12:00:00,20.0,20.09,20.0,20.01,229803.0,17.5944,17.6736,17.5944,17.6032,229803.0
2015-07-22 12:30:00,20.02,20.08,19.99,20.07,244600.0,17.612,17.6648,17.5856,17.656,244600.0
2015-07-22 13:00:00,20.08,20.19,20.07,20.17,430543.0,17.6648,17.7616,17.656,17.744,430543.0
2015-07-22 13:30:00,20.17,20.2,20.12,20.12,233311.0,17.744,17.7704,17.7,17.7,233311.0
2015-07-22 14:00:00,20.12,20.17,20.11,20.13,251533.0,17.7,17.744,17.6912,17.7088,251533.0
2015-07-22 14:30:00,20.14,20.2,20.13,20.19,477246.0,17.7176,17.7704,17.7088,17.7616,477246.0
2015-07-22 15:00:00,20.19,20.23,20.15,20.17,537973.0,17.7616,17.7968,17.7264,17.744,537973.0
2015-07-22 15:30:00,20.17,20.17,20.09,20.16,1274102.0,17.744,17.744,17.6736,17.7352,1274102.0
2015-07-23 09:30:00,20.22,20.62,20.0,20.48,1075604.0,17.788,18.1399,17.5944,18.0167,1075604.0
2015-07-23 10:00:00,20.49,20.5,20.37,20.41,1130055.0,18.0255,18.0343,17.9199,17.9551,1130055.0
2015-07-23 10:30:00,20.41,20.46,20.34,20.35,333355.0,17.9551,17.9991,17.8936,17.9023,333355.0
2015-07-23 11:00:00,20.35,20.37,20.06,20.07,460790.0,17.9023,17.9199,17.6472,17.656,460790.0
2015-07-23 11:30:00,20.06,20.11,19.97,20.05,511145.0,17.6472,17.6912,17.5681,17.6384,511145.0
2015-07-23 12:00:00,20.06,20.07,19.84,19.92,397056.0,17.6472,17.656,17.4537,17.5241,397056.0
2015-07-23 12:30:00,19.92,20.04,19.91,20.01,402287.0,17.5241,17.6296,17.5153,17.6032,402287.0
2015-07-23 13:00:00,20.0,20.19,20.0,20.19,503470.0,17.5944,17.7616,17.5944,17.7616,503470.0
2015-07-23 13:30:00,20.19,20.38,20.17,20.34,620478.0,17.7616,17.9287,17.744,17.8936,620478.0
2015-07-23 14:00:00,20.34,20.35,20.27,20.3,426014.0,17.8936,17.9023,17.832,17.8584,426014.0
2015-07-23 14:30:00,20.29,20.37,20.21,20.26,316648.0,17.8496,17.9199,17.7792,17.8232,316648.0
2015-07-23 15:00:00,20.25,20.27,20.1,20.19,654637.0,17.8144,17.832,17.6824,17.7616,654637.0
2015-07-23 15:30:00,20.18,20.21,20.11,20.18,1638172.0,17.7528,17.7792,17.6912,17.7528,1638172.0
2015-07-24 09:30:00,20.25,20.25,19.99,19.99,667626.0,17.8144,17.8144,17.5856,17.5856,667626.0
2015-07-24 10:00:00,20.0,20.0,19.61,19.65,1088006.0,17.5944,17.5944,17.2514,17.2865,1088006.0
2015-07-24 10:30:00,19.65,19.65,19.48,19.56,783130.0,17.2865,17.2865,17.137,17.2074,783130.0
2015-07-24 11:00:00,19.56,19.57,19.43,19.52,364065.0,17.2074,17.2162,17.093,17.1722,364065.0
2015-07-24 11:30:00,19.52,19.64,19.48,19.64,558033.0,17.1722,17.2777,17.137,17.2777,558033.0
2015-07-24 12:00:00,19.63,19.67,19.57,19.63,314734.0,17.2689,17.3041,17.2162,17.2689,314734.0
2015-07-24 12:30:00,19.63,19.65,19.6,19.61,352823.0,17.2689,17.2865,17.2426,17.2514,352823.0
2015-07-24 13:00:00,19.61,19.62,19.56,19.59,357738.0,17.2514,17.2602,17.2074,17.2338,357738.0
2015-07-24 13:30:00,19.59,19.69,19.51,19.65,537889.0,17.2338,17.3217,17.1634,17.2865,537889.0
2015-07-24 14:00:00,19.64,19.65,19.46,19.53,591596.0,17.2777,17.2865,17.1194,17.181,591596.0
2015-07-24 14:30:00,19.54,19.56,19.48,19.52,308657.0,17.1898,17.2074,17.137,17.1722,308657.0
2015-07-24 15:00:00,19.52,19.56,19.47,19.47,415991.0,17.1722,17.2074,17.1282,17.1282,415991.0
2015-07-24 15:30:00,19.47,19.53,19.37,19.48,1640873.0,17.1282,17.181,17.0402,17.137,1640873.0
2015-07-27 09:30:00,19.36,19.6,19.28,19.56,596918.0,17.0314,17.2426,16.961,17.2074,596918.0
2015-07-27 10:00:00,19.56,19.6,19.41,19.46,794263.0,17.2074,17.2426,17.0754,17.1194,794263.0
2015-07-27 10:30:00,19.46,19.62,19.44,19.54,303023.0,17.1194,17.2602,17.1018,17.1898,303023.0
2015-07-27 11:00:00,19.54,19.62,19.51,19.58,449764.0,17.1898,17.2602,17.1634,17.225,449764.0
2015-07-27 11:30:00,19.59,19.61,19.49,19.6,514749.0,17.2338,17.2514,17.1458,17.2426,514749.0
2015-07-27 12:00:00,19.6,19.65,19.59,19.62,150437.0,17.2426,17.2865,17.2338,17.2602,150437.0
2015-07-27 12:30:00,19.63,19.64,19.5,19.52,167493.0,17.2689,17.2777,17.1546,17.1722,167493.0
2015-07-27 13:00:00,19.52,19.54,19.46,19.48,434566.0,17.1722,17.1898,17.1194,17.137,434566.0
2015-07-27 13:30:00,19.48,19.51,19.46,19.48,209223.0,17.137,17.1634,17.1194,17.137,209223.0
2015-07-27 14:00:00,19.49,19.51,19.46,19.5,262055.0,17.1458,17.1634,17.1194,17.1546,262055.0
2015-07-27 14:30:00,19.5,19.53,19.48,19.52,322189.0,17.1546,17.181,17.137,17.1722,322189.0
2015-07-27 15:00:00,19.52,19.52,19.46,19.48,368055.0,17.1722,17.1722,17.1194,17.137,368055.0
2015-07-27 15:30:00,19.48,19.51,19.45,19.51,1533353.0,17.137,17.1634,17.1106,17.1634,1533353.0
2015-07-28 09:30:00,19.56,19.77,19.38,19.44,816267.0,17.2074,17.3921,17.049,17.1018,816267.0
2015-07-28 10:00:00,19.44,19.56,19.4,19.55,507040.0,17.1018,17.2074,17.0666,17.1986,507040.0
2015-07-28 10:30:00,19.56,19.72,19.53,19.7,837084.0,17.2074,17.3481,17.181,17.3305,837084.0
2015-07-28 11:00:00,19.71,19.71,19.62,19.7,280093.0,17.3393,17.3393,17.2602,17.3305,280093.0
2015-07-28 11:30:00,19.7,19.79,19.67,19.75,333907.0,17.3305,17.4097,17.3041,17.3745,333907.0
2015-07-28 12:00:00,19.76,19.84,19.75,19.82,209139.0,17.3833,17.4537,17.3745,17.4361,209139.0
2015-07-28 12:30:00,19.82,19.82,19.74,19.75,237115.0,17.4361,17.4361,17.3657,17.3745,237115.0
2015-07-28 13:00:00,19.76,19.91,19.75,19.88,295239.0,17.3833,17.5153,17.3745,17.4889,295239.0
2015-07-28 13:30:00,19.88,19.88,19.82,19.83,343831.0,17.4889,17.4889,17.4361,17.4449,343831.0
2015-07-28 14:00:00,19.83,19.9,19.82,19.83,391115.0,17.4449,17.5065,17.4361,17.4449,391115.0
2015-07-28 14:30:00,19.83,19.84,19.74,19.77,496445.0,17.4449,17.4537,17.3657,17.3921,496445.0
2015-07-28 15:00:00,19.77,19.78,19.71,19.71,390252.0,17.3921,17.4009,17.3393,17.3393,390252.0
2015-07-28 15:30:00,19.71,19.74,19.66,19.67,1243362.0,17.3393,17.3657,17.2953,17.3041,1243362.0
2015-07-29 09:30:00,19.68,19.89,19.68,19.85,508147.0,17.3129,17.4977,17.3129,17.4625,508147.0
2015-07-29 10:00:00,19.86,19.86,19.62,19.69,340463.0,17.4713,17.4713,17.2602,17.3217,340463.0
2015-07-29 10:30:00,19.7,19.93,19.69,19.93,323378.0,17.3305,17.5329,17.3217,17.5329,323378.0
2015-07-29 11:00:00,19.92,19.93,19.78,19.84,205954.0,17.5241,17.5329,17.4009,17.4537,205954.0
2015-07-29 11:30:00,19.84,19.9,19.83,19.86,207355.0,17.4537,17.5065,17.4449,17.4713,207355.0
2015-07-29 12:00:00,19.86,19.91,19.83,19.91,156442.0,17.4713,17.5153,17.4449,17.5153,156442.0
2015-07-29 12:30:00,19.91,20.01,19.89,19.93,367556.0,17.5153,17.6032,17.4977,17.5329,367556.0
2015-07-29 13:00:00,19.93,19.99,19.93,19.98,122020.0,17.5329,17.5856,17.5329,17.5769,122020.0
2015-07-29 13:30:00,19.98,20.02,19.96,20.0,141468.0,17.5769,17.612,17.5593,17.5944,141468.0
2015-07-29 14:00:00,19.99,20.07,19.93,20.04,292266.0,17.5856,17.656,17.5329,17.6296,292266.0
2015-07-29 14:30:00,20.05,20.17,20.04,20.14,277305.0,17.6384,17.744,17.6296,17.7176,277305.0
2015-07-29 15:00:00,20.14,20.18,20.1,20.16,426797.0,17.7176,17.7528,17.6824,17.7352,426797.0
2015-07-29 15:30:00,20.15,20.17,20.1,20.12,571776.0,17.7264,17.744,17.6824,17.7,571776.0
2015-07-30 09:30:00,19.98,20.08,19.91,20.02,277649.0,17.5769,17.6648,17.5153,17.612,277649.0
2015-07-30 10:00:00,20.02,20.15,20.0,20.13,236989.0,17.612,17.7264,17.5944,17.7088,236989.0
2015-07-30 10:30:00,20.13,20.21,20.06,20.07,239432.0,17.7088,17.7792,17.6472,17.656,239432.0
2015-07-30 11:00:00,20.07,20.24,20.07,20.2,275308.0,17.656,17.8056,17.656,17.7704,275308.0
2015-07-30 11:30:00,20.19,20.3,20.19,20.25,292117.0,17.7616,17.8584,17.7616,17.8144,292117.0
2015-07-30 12:00:00,20.25,20.3,20.24,20.29,174718.0,17.8144,17.8584,17.8056,17.8496,174718.0
2015-07-30 12:30:00,20.29,20.34,20.27,20.31,149568.0,17.8496,17.8936,17.832,17.8672,149568.0
2015-07-30 13:00:00,20.31,20.35,20.31,20.32,266477.0,17.8672,17.9023,17.8672,17.876,266477.0
2015-07-30 13:30:00,20.32,20.35,20.27,20.3,145988.0,17.876,17.9023,17.832,17.8584,145988.0
2015-07-30 14:00:00,20.3,20.37,20.3,20.33,307117.0,17.8584,17.9199,17.8584,17.8848,307117.0
2015-07-30 14:30:00,20.33,20.36,20.29,20.35,224481.0,17.8848,17.9111,17.8496,17.9023,224481.0
2015-07-30 15:00:00,20.35,20.4,20.35,20.39,225147.0,17.9023,17.9463,17.9023,17.9375,225147.0
2015-07-30 15:30:00,20.4,20.45,20.37,20.4,814576.0,17.9463,17.9903,17.9199,17.9463,814576.0
2015-07-31 09:30:00,20.46,20.6,20.27,20.52,527682.0,17.9991,18.1223,17.832,18.0519,527682.0
2015-07-31 10:00:00,20.52,20.7,20.47,20.65,381580.0,18.0519,18.2103,18.0079,18.1663,381580.0
2015-07-31 10:30:00,20.65,20.73,20.64,20.71,406418.0,18.1663,18.2366,18.1575,18.219,406418.0
2015-07-31 11:00:00,20.7,20.83,20.7,20.81,470514.0,18.2103,18.3246,18.2103,18.307,470514.0
2015-07-31 11:30:00,20.81,20.85,20.74,20.77,392870.0,18.307,18.3422,18.2454,18.2718,392870.0
2015-07-31 12:00:00,20.78,20.84,20.76,20.81,388394.0,18.2806,18.3334,18.263,18.307,388394.0
2015-07-31 12:30:00,20.82,20.85,20.79,20.8,282046.0,18.3158,18.3422,18.2894,18.2982,282046.0
2015-07-31 13:00:00,20.8,20.83,20.7,20.74,299745.0,18.2982,18.3246,18.2103,18.2454,299745.0
2015-07-31 13:30:00,20.74,20.77,20.72,20.75,288135.0,18.2454,18.2718,18.2278,18.2542,288135.0
2015-07-31 14:00:00,20.74,20.81,20.74,20.8,296514.0,18.2454,18.307,18.2454,18.2982,296514.0
2015-07-31 14:30:00,20.8,20.83,20.69,20.77,396554.0,18.2982,18.3246,18.2015,18.2718,396554.0
2015-07-31 15:00:00,20.77,20.79,20.69,20.7,466499.0,18.2718,18.2894,18.2015,18.2103,466499.0
2015-07-31 15:30:00,20.7,20.77,20.69,20.71,1440170.0,18.2103,18.2718,18.2015,18.219,1440170.0
2015-08-03 09:30:00,20.66,20.75,20.56,20.69,566138.0,18.1751,18.2542,18.0871,18.2015,566138.0
2015-08-03 10:00:00,20.69,20.69,20.61,20.65,320945.0,18.2015,18.2015,18.1311,18.1663,320945.0
2015-08-03 10:30:00,20.65,20.73,20.58,20.7,273786.0,18.1663,18.2366,18.1047,18.2103,273786.0
2015-08-03 11:00:00,20.69,20.7,20.62,20.63,230404.0,18.2015,18.2103,18.1399,18.1487,230404.0
2015-08-03 11:30:00,20.63,20.72,20.63,20.71,173752.0,18.1487,18.2278,18.1487,18.219,173752.0
2015-08-03 12:00:00,20.72,20.76,20.7,20.73,272576.0,18.2278,18.263,18.2103,18.2366,272576.0
2015-08-03 12:30:00,20.73,20.73,20.6,20.62,198144.0,18.2366,18.2366,18.1223,18.1399,198144.0
2015-08-03 13:00:00,20.62,20.66,20.54,20.66,201113.0,18.1399,18.1751,18.0695,18.1751,201113.0
2015-08-03 13:30:00,20.66,20.77,20.64,20.74,214696.0,18.1751,18.2718,18.1575,18.2454,214696.0
2015-08-03 14:00:00,20.74,20.78,20.71,20.74,321170.0,18.2454,18.2806,18.219,18.2454,321170.0
2015-08-03 14:30:00,20.74,20.74,20.6,20.6,379163.0,18.2454,18.2454,18.1223,18.1223,379163.0
2015-08-03 15:00:00,20.6,20.65,20.58,20.61,323504.0,18.1223,18.1663,18.1047,18.1311,323504.0
2015-08-03 15:30:00,20.62,20.72,20.59,20.72,783610.0,18.1399,18.2278,18.1135,18.2278,783610.0
2015-08-04 09:30:00,20.69,20.74,20.55,20.55,513762.0,18.2015,18.2454,18.0783,18.0783,513762.0
2015-08-04 10:00:00,20.55,20.65,20.52,20.63,297581.0,18.0783,18.1663,18.0519,18.1487,297581.0
2015-08-04 10:30:00,20.63,20.65,20.55,20.57,223266.0,18.1487,18.1663,18.0783,18.0959,223266.0
2015-08-04 11:00:00,20.57,20.59,20.44,20.46,174098.0,18.0959,18.1135,17.9815,17.9991,174098.0
2015-08-04 11:30:00,20.46,20.5,20.41,20.44,248465.0,17.9991,18.0343,17.9551,17.9815,248465.0
2015-08-04 12:00:00,20.44,20.49,20.42,20.45,295165.0,17.9815,18.0255,17.9639,17.9903,295165.0
2015-08-04 12:30:00,20.44,20.45,20.3,20.35,279110.0,17.9815,17.9903,17.8584,17.9023,279110.0
2015-08-04 13:00:00,20.35,20.38,20.32,20.34,112275.0,17.9023,17.9287,17.876,17.8936,112275.0
2015-08-04 13:30:00,20.34,20.38,20.24,20.28,184107.0,17.8936,17.9287,17.8056,17.8408,184107.0
2015-08-04 14:00:00,20.28,20.29,20.21,20.26,209211.0,17.8408,17.8496,17.7792,17.8232,209211.0
2015-08-04 14:30:00,20.25,20.4,20.25,20.38,253048.0,17.8144,17.9463,17.8144,17.9287,253048.0
2015-08-04 15:00:00,20.38,20.38,20.3,20.32,304790.0,17.9287,17.9287,17.8584,17.876,304790.0
2015-08-04 15:30:00,20.32,20.33,20.28,20.33,624431.0,17.876,17.8848,17.8408,17.8848,624431.0
2015-08-05 09:30:00,20.41,20.46,20.19,20.2,428282.0,17.9551,17.9991,17.7616,17.7704,428282.0
2015-08-05 10:00:00,20.21,20.3,20.19,20.23,220531.0,17.7792,17.8584,17.7616,17.7968,220531.0
2015-08-05 10:30:00,20.23,20.26,20.2,20.22,290572.0,17.7968,17.8232,17.7704,17.788,290572.0
2015-08-05 11:00:00,20.22,20.28,20.2,20.25,233235.0,17.788,17.8408,17.7704,17.8144,233235.0
2015-08-05 11:30:00,20.25,20.26,20.19,20.21,281505.0,17.8144,17.8232,17.7616,17.7792,281505.0
2015-08-05 12:00:00,20.21,20.23,20.05,20.06,253785.0,17.7792,17.7968,17.6384,17.6472,253785.0
2015-08-05 12:30:00,20.06,20.1,20.0,20.02,287545.0,17.6472,17.6824,17.5944,17.612,287545.0
2015-08-05 13:00:00,20.03,20.03,19.87,19.94,279066.0,17.6208,17.6208,17.4801,17.5417,279066.0
2015-08-05 13:30:00,19.94,19.95,19.89,19.95,155701.0,17.5417,17.5505,17.4977,17.5505,155701.0
2015-08-05 14:00:00,19.94,19.98,19.92,19.98,209888.0,17.5417,17.5769,17.5241,17.5769,209888.0
2015-08-05 14:30:00,19.98,20.03,19.97,19.99,147920.0,17.5769,17.6208,17.5681,17.5856,147920.0
2015-08-05 15:00:00,19.99,19.99,19.93,19.95,272559.0,17.5856,17.5856,17.5329,17.5505,272559.0
2015-08-05 15:30:00,19.95,19.97,19.92,19.96,535478.0,17.5505,17.5681,17.5241,17.5593,535478.0
2015-08-06 09:30:00,20.06,20.06,19.83,19.85,580845.0,17.6472,17.6472,17.4449,17.4625,580845.0
2015-08-06 10:00:00,19.85,19.92,19.78,19.84,217300.0,17.4625,17.5241,17.4009,17.4537,217300.0
2015-08-06 10:30:00,19.84,19.97,19.81,19.9,190611.0,17.4537,17.5681,17.4273,17.5065,190611.0
2015-08-06 11:00:00,19.9,19.91,19.79,19.81,346077.0,17.5065,17.5153,17.4097,17.4273,346077.0
2015-08-06 11:30:00,19.8,19.84,19.74,19.76,368499.0,17.4185,17.4537,17.3657,17.3833,368499.0
2015-08-06 12:00:00,19.76,19.81,19.73,19.8,343719.0,17.3833,17.4273,17.3569,17.4185,343719.0
2015-08-06 12:30:00,19.79,19.8,19.67,19.68,210790.0,17.4097,17.4185,17.3041,17.3129,210790.0
2015-08-06 13:00:00,19.67,19.79,19.67,19.75,231703.0,17.3041,17.4097,17.3041,17.3745,231703.0
2015-08-06 13:30:00,19.75,19.77,19.72,19.74,151270.0,17.3745,17.3921,17.3481,17.3657,151270.0
2015-08-06 14:00:00,19.73,19.77,19.7,19.76,276510.0,17.3569,17.3921,17.3305,17.3833,276510.0
2015-08-06 14:30:00,19.75,19.8,19.75,19.78,121633.0,17.3745,17.4185,17.3745,17.4009,121633.0
2015-08-06 15:00:00,19.78,19.85,19.75,19.79,288657.0,17.4009,17.4625,17.3745,17.4097,288657.0
2015-08-06 15:30:00,19.79,19.82,19.74,19.79,653039.0,17.4097,17.4361,17.3657,17.4097,653039.0
2015-08-07 09:30:00,19.72,19.84,19.72,19.83,230223.0,17.3481,17.4537,17.3481,17.4449,230223.0
2015-08-07 10:00:00,19.83,19.86,19.75,19.78,151509.0,17.4449,17.4713,17.3745,17.4009,151509.0
2015-08-07 10:30:00,19.77,19.84,19.75,19.78,145738.0,17.3921,17.4537,17.3745,17.4009,145738.0
2015-08-07 11:00:00,19.79,19.82,19.68,19.71,154441.0,17.4097,17.4361,17.3129,17.3393,154441.0
2015-08-07 11:30:00,19.71,19.77,19.69,19.72,173819.0,17.3393,17.3921,17.3217,17.3481,173819.0
2015-08-07 12:00:00,19.71,19.74,19.66,19.72,120873.0,17.3393,17.3657,17.2953,17.3481,120873.0
2015-08-07 12:30:00,19.71,19.72,19.66,19.68,115659.0,17.3393,17.3481,17.2953,17.3129,115659.0
2015-08-07 13:00:00,19.68,19.68,19.62,19.67,196530.0,17.3129,17.3129,17.2602,17.3041,196530.0
2015-08-07 13:30:00,19.67,19.68,19.63,19.66,194281.0,17.3041,17.3129,17.2689,17.2953,194281.0
2015-08-07 14:00:00,19.66,19.68,19.65,19.67,142477.0,17.2953,17.3129,17.2865,17.3041,142477.0
2015-08-07 14:30:00,19.67,19.71,19.67,19.7,158872.0,17.3041,17.3393,17.3041,17.3305,158872.0
2015-08-07 15:00:00,19.71,19.73,19.67,19.71,200611.0,17.3393,17.3569,17.3041,17.3393,200611.0
2015-08-07 15:30:00,19.71,19.74,19.69,19.74,500300.0,17.3393,17.3657,17.3217,17.3657,500300.0
2015-08-10 09:30:00,19.86,20.03,19.84,20.0,221882.0,17.4713,17.6208,17.4537,17.5944,221882.0
2015-08-10 10:00:00,20.0,20.1,19.99,20.07,222405.0,17.5944,17.6824,17.5856,17.656,222405.0
2015-08-10 10:30:00,20.07,20.14,20.03,20.14,167284.0,17.656,17.7176,17.6208,17.7176,167284.0
2015-08-10 11:00:00,20.14,20.18,20.08,20.08,206077.0,17.7176,17.7528,17.6648,17.6648,206077.0
2015-08-10 11:30:00,20.08,20.11,20.01,20.02,132982.0,17.6648,17.6912,17.6032,17.612,132982.0
2015-08-10 12:00:00,20.02,20.05,19.96,19.96,196171.0,17.612,17.6384,17.5593,17.5593,196171.0
2015-08-10 12:30:00,19.96,20.1,19.96,20.1,108311.0,17.5593,17.6824,17.5593,17.6824,108311.0
2015-08-10 13:00:00,20.1,20.2,20.08,20.19,194148.0,17.6824,17.7704,17.6648,17.7616,194148.0
2015-08-10 13:30:00,20.19,20.22,20.13,20.16,123452.0,17.7616,17.788,17.7088,17.7352,123452.0
2015-08-10 14:00:00,20.16,20.22,20.16,20.16,166453.0,17.7352,17.788,17.7352,17.7352,166453.0
2015-08-10 14:30:00,20.16,20.16,20.11,20.14,120061.0,17.7352,17.7352,17.6912,17.7176,120061.0
2015-08-10 15:00:00,20.14,20.15,20.1,20.13,195122.0,17.7176,17.7264,17.6824,17.7088,195122.0
2015-08-10 15:30:00,20.13,20.13,20.08,20.11,454985.0,17.7088,17.7088,17.6648,17.6912,454985.0
2015-08-11 09:30:00,20.1,20.28,19.95,20.2,364993.0,17.6824,17.8408,17.5505,17.7704,364993.0
2015-08-11 10:00:00,20.2,20.42,20.15,20.39,285578.0,17.7704,17.9639,17.7264,17.9375,285578.0
2015-08-11 10:30:00,20.38,20.47,20.33,20.39,316721.0,17.9287,18.0079,17.8848,17.9375,316721.0
2015-08-11 11:00:00,20.38,20.41,20.32,20.38,200098.0,17.9287,17.9551,17.876,17.9287,200098.0
2015-08-11 11:30:00,20.37,20.43,20.32,20.35,358904.0,17.9199,17.9727,17.876,17.9023,358904.0
2015-08-11 12:00:00,20.35,20.4,20.32,20.38,209782.0,17.9023,17.9463,17.876,17.9287,209782.0
2015-08-11 12:30:00,20.37,20.39,20.3,20.35,136460.0,17.9199,17.9375,17.8584,17.9023,136460.0
2015-08-11 13:00:00,20.34,20.41,20.33,20.39,229084.0,17.8936,17.9551,17.8848,17.9375,229084.0
2015-08-11 13:30:00,20.39,20.46,20.37,20.39,212683.0,17.9375,17.9991,17.9199,17.9375,212683.0
2015-08-11 14:00:00,20.4,20.46,20.39,20.43,314153.0,17.9463,17.9991,17.9375,17.9727,314153.0
2015-08-11 14:30:00,20.43,20.47,20.39,20.46,189385.0,17.9727,18.0079,17.9375,17.9991,189385.0
2015-08-11 15:00:00,20.46,20.52,20.42,20.52,483730.0,17.9991,18.0519,17.9639,18.0519,483730.0
2015-08-11 15:30:00,20.52,20.58,20.52,20.55,1215959.0,18.0519,18.1047,18.0519,18.0783,1215959.0
2015-08-12 09:30:00,20.53,20.77,20.42,20.71,975656.0,18.0607,18.2718,17.9639,18.219,975656.0
2015-08-12 10:00:00,20.7,20.73,20.35,20.51,853224.0,18.2103,18.2366,17.9023,18.0431,853224.0
2015-08-12 10:30:00,20.51,20.56,20.47,20.5,456634.0,18.0431,18.0871,18.0079,18.0343,456634.0
2015-08-12 11:00:00,20.51,20.6,20.51,20.54,324184.0,18.0431,18.1223,18.0431,18.0695,324184.0
2015-08-12 11:30:00,20.53,20.59,20.35,20.38,539907.0,18.0607,18.1135,17.9023,17.9287,539907.0
2015-08-12 12:00:00,20.37,20.41,20.32,20.39,385158.0,17.9199,17.9551,17.876,17.9375,385158.0
2015-08-12 12:30:00,20.4,20.51,20.39,20.48,354141.0,17.9463,18.0431,17.9375,18.0167,354141.0
2015-08-12 13:00:00,20.48,20.63,20.48,20.55,293220.0,18.0167,18.1487,18.0167,18.0783,293220.0
2015-08-12 13:30:00,20.55,20.62,20.52,20.6,245053.0,18.0783,18.1399,18.0519,18.1223,245053.0
2015-08-12 14:00:00,20.6,20.6,20.51,20.51,263882.0,18.1223,18.1223,18.0431,18.0431,263882.0
2015-08-12 14:30:00,20.52,20.74,20.51,20.74,321697.0,18.0519,18.2454,18.0431,18.2454,321697.0
2015-08-12 15:00:00,20.73,20.82,20.73,20.82,626640.0,18.2366,18.3158,18.2366,18.3158,626640.0
2015-08-12 15:30:00,20.81,20.91,20.8,20.87,1342875.0,18.307,18.395,18.2982,18.3598,1342875.0
2015-08-13 09:30:00,20.84,21.02,20.84,20.98,848545.0,18.3334,18.4918,18.3334,18.4566,848545.0
2015-08-13 10:00:00,20.98,21.04,20.94,21.03,590540.0,18.4566,18.5094,18.4214,18.5006,590540.0
2015-08-13 10:30:00,21.03,21.23,21.02,21.23,690132.0,18.5006,18.6765,18.4918,18.6765,690132.0
2015-08-13 11:00:00,21.23,21.28,21.19,21.23,670232.0,18.6765,18.7205,18.6413,18.6765,670232.0
2015-08-13 11:30:00,21.24,21.37,21.22,21.37,582368.0,18.6853,18.7997,18.6677,18.7997,582368.0
2015-08-13 12:00:00,21.37,21.55,21.37,21.54,1145493.0,18.7997,18.958,18.7997,18.9492,1145493.0
2015-08-13 12:30:00,21.54,21.54,21.48,21.5,580929.0,18.9492,18.9492,18.8964,18.914,580929.0
2015-08-13 13:00:00,21.5,21.53,21.5,21.5,284068.0,18.914,18.9404,18.914,18.914,284068.0
2015-08-13 13:30:00,21.5,21.52,21.43,21.49,572437.0,18.914,18.9316,18.8524,18.9052,572437.0
2015-08-13 14:00:00,21.48,21.54,21.48,21.51,270445.0,18.8964,18.9492,18.8964,18.9228,270445.0
2015-08-13 14:30:00,21.51,21.54,21.48,21.51,244156.0,18.9228,18.9492,18.8964,18.9228,244156.0
2015-08-13 15:00:00,21.51,21.52,21.42,21.46,468832.0,18.9228,18.9316,18.8437,18.8788,468832.0
2015-08-13 15:30:00,21.46,21.46,21.34,21.35,1328930.0,18.8788,18.8788,18.7733,18.7821,1328930.0
2015-08-14 09:30:00,21.28,21.33,21.11,21.16,488756.0,18.7205,18.7645,18.5709,18.6149,488756.0
2015-08-14 10:00:00,21.16,21.23,21.15,21.18,275644.0,18.6149,18.6765,18.6061,18.6325,275644.0
2015-08-14 10:30:00,21.17,21.21,21.12,21.13,366682.0,18.6237,18.6589,18.5797,18.5885,366682.0
2015-08-14 11:00:00,21.13,21.14,21.04,21.12,259736.0,18.5885,18.5973,18.5094,18.5797,259736.0
2015-08-14 11:30:00,21.12,21.17,21.09,21.11,382789.0,18.5797,18.6237,18.5533,18.5709,382789.0
2015-08-14 12:00:00,21.11,21.11,21.04,21.05,184444.0,18.5709,18.5709,18.5094,18.5182,184444.0
2015-08-14 12:30:00,21.05,21.07,21.0,21.06,191448.0,18.5182,18.5357,18.4742,18.527,191448.0
2015-08-14 13:00:00,21.05,21.17,21.04,21.12,167931.0,18.5182,18.6237,18.5094,18.5797,167931.0
2015-08-14 13:30:00,21.12,21.17,21.09,21.14,175607.0,18.5797,18.6237,18.5533,18.5973,175607.0
2015-08-14 14:00:00,21.14,21.16,21.1,21.12,151501.0,18.5973,18.6149,18.5621,18.5797,151501.0
2015-08-14 14:30:00,21.12,21.17,21.11,21.15,168352.0,18.5797,18.6237,18.5709,18.6061,168352.0
2015-08-14 15:00:00,21.15,21.17,21.13,21.17,248731.0,18.6061,18.6237,18.5885,18.6237,248731.0
2015-08-14 15:30:00,21.17,21.18,21.13,21.17,750998.0,18.6237,18.6325,18.5885,18.6237,750998.0
2015-08-17 09:30:00,21.08,21.14,20.99,21.13,215845.0,18.5445,18.5973,18.4654,18.5885,215845.0
2015-08-17 10:00:00,21.13,21.34,21.09,21.3,241841.0,18.5885,18.7733,18.5533,18.7381,241841.0
2015-08-17 10:30:00,21.3,21.35,21.24,21.35,181524.0,18.7381,18.7821,18.6853,18.7821,181524.0
2015-08-17 11:00:00,21.35,21.41,21.33,21.39,167857.0,18.7821,18.8349,18.7645,18.8173,167857.0
2015-08-17 11:30:00,21.38,21.46,21.36,21.45,169015.0,18.8085,18.8788,18.7909,18.87,169015.0
2015-08-17 12:00:00,21.45,21.46,21.42,21.45,141897.0,18.87,18.8788,18.8437,18.87,141897.0
2015-08-17 12:30:00,21.45,21.47,21.42,21.43,116191.0,18.87,18.8876,18.8437,18.8524,116191.0
2015-08-17 13:00:00,21.43,21.43,21.39,21.42,140289.0,18.8524,18.8524,18.8173,18.8437,140289.0
2015-08-17 13:30:00,21.42,21.42,21.37,21.37,92045.0,18.8437,18.8437,18.7997,18.7997,92045.0
2015-08-17 14:00:00,21.38,21.38,21.28,21.35,238166.0,18.8085,18.8085,18.7205,18.7821,238166.0
2015-08-17 14:30:00,21.35,21.38,21.32,21.35,175251.0,18.7821,18.8085,18.7557,18.7821,175251.0
2015-08-17 15:00:00,21.35,21.36,21.29,21.33,361953.0,18.7821,18.7909,18.7293,18.7645,361953.0
2015-08-17 15:30:00,21.33,21.39,21.33,21.37,481545.0,18.7645,18.8173,18.7645,18.7997,481545.0
2015-08-18 09:30:00,21.6,22.06,21.54,22.04,1832214.0,19.002,19.4067,18.9492,19.3891,1832214.0
2015-08-18 10:00:00,22.04,22.1,21.96,22.09,659355.0,19.3891,19.4419,19.3187,19.4331,659355.0
2015-08-18 10:30:00,22.08,22.1,21.98,22.08,278529.0,19.4243,19.4419,19.3363,19.4243,278529.0
2015-08-18 11:00:00,22.08,22.08,21.86,21.87,318199.0,19.4243,19.4243,19.2307,19.2395,318199.0
2015-08-18 11:30:00,21.87,21.91,21.85,21.87,266903.0,19.2395,19.2747,19.2219,19.2395,266903.0
2015-08-18 12:00:00,21.87,21.95,21.82,21.89,297799.0,19.2395,19.3099,19.1955,19.2571,297799.0
2015-08-18 12:30:00,21.89,22.0,21.89,21.96,346585.0,19.2571,19.3539,19.2571,19.3187,346585.0
2015-08-18 13:00:00,21.96,21.99,21.9,21.96,214443.0,19.3187,19.3451,19.2659,19.3187,214443.0
2015-08-18 13:30:00,21.95,22.0,21.89,21.9,228607.0,19.3099,19.3539,19.2571,19.2659,228607.0
2015-08-18 14:00:00,21.89,21.91,21.75,21.81,236255.0,19.2571,19.2747,19.134,19.1867,236255.0
2015-08-18 14:30:00,21.8,21.88,21.77,21.88,380470.0,19.1779,19.2483,19.1516,19.2483,380470.0
2015-08-18 15:00:00,21.88,21.93,21.85,21.92,471296.0,19.2483,19.2923,19.2219,19.2835,471296.0
2015-08-18 15:30:00,21.92,21.95,21.89,21.9,722663.0,19.2835,19.3099,19.2571,19.2659,722663.0
2015-08-19 09:30:00,21.78,21.85,21.65,21.76,340561.0,19.1604,19.2219,19.046,19.1428,340561.0
2015-08-19 10:00:00,21.75,21.96,21.72,21.84,242793.0,19.134,19.3187,19.1076,19.2131,242793.0
2015-08-19 10:30:00,21.83,21.84,21.64,21.68,288431.0,19.2043,19.2131,19.0372,19.0724,288431.0
2015-08-19 11:00:00,21.69,21.81,21.66,21.81,337592.0,19.0812,19.1867,19.0548,19.1867,337592.0
2015-08-19 11:30:00,21.8,21.87,21.78,21.83,277390.0,19.1779,19.2395,19.1604,19.2043,277390.0
2015-08-19 12:00:00,21.83,21.88,21.81,21.84,218295.0,19.2043,19.2483,19.1867,19.2131,218295.0
2015-08-19 12:30:00,21.84,21.92,21.84,21.91,173315.0,19.2131,19.2835,19.2131,19.2747,173315.0
2015-08-19 13:00:00,21.9,21.98,21.88,21.88,185615.0,19.2659,19.3363,19.2483,19.2483,185615.0
2015-08-19 13:30:00,21.88,22.0,21.87,21.9,169109.0,19.2483,19.3539,19.2395,19.2659,169109.0
2015-08-19 14:00:00,21.9,22.06,21.9,21.96,322397.0,19.2659,19.4067,19.2659,19.3187,322397.0
2015-08-19 14:30:00,21.96,21.97,21.84,21.87,267202.0,19.3187,19.3275,19.2131,19.2395,267202.0
2015-08-19 15:00:00,21.87,21.93,21.83,21.91,282839.0,19.2395,19.2923,19.2043,19.2747,282839.0
2015-08-19 15:30:00,21.91,22.04,21.88,22.01,1405625.0,19.2747,19.3891,19.2483,19.3627,1405625.0
2015-08-20 09:30:00,21.76,21.95,21.66,21.83,343817.0,19.1428,19.3099,19.0548,19.2043,343817.0
2015-08-20 10:00:00,21.82,21.87,21.73,21.77,287914.0,19.1955,19.2395,19.1164,19.1516,287914.0
2015-08-20 10:30:00,21.77,21.83,21.7,21.79,376344.0,19.1516,19.2043,19.09,19.1691,376344.0
2015-08-20 11:00:00,21.79,21.81,21.64,21.67,233796.0,19.1691,19.1867,19.0372,19.0636,233796.0
2015-08-20 11:30:00,21.68,21.75,21.65,21.74,346273.0,19.0724,19.134,19.046,19.1252,346273.0
2015-08-20 12:00:00,21.73,21.75,21.63,21.67,215813.0,19.1164,19.134,19.0284,19.0636,215813.0
2015-08-20 12:30:00,21.67,21.67,21.56,21.56,144391.0,19.0636,19.0636,18.9668,18.9668,144391.0
2015-08-20 13:00:00,21.56,21.7,21.55,21.68,146726.0,18.9668,19.09,18.958,19.0724,146726.0
2015-08-20 13:30:00,21.67,21.71,21.62,21.71,163600.0,19.0636,19.0988,19.0196,19.0988,163600.0
2015-08-20 14:00:00,21.7,21.7,21.62,21.63,264346.0,19.09,19.09,19.0196,19.0284,264346.0
2015-08-20 14:30:00,21.63,21.63,21.51,21.52,635527.0,19.0284,19.0284,18.9228,18.9316,635527.0
2015-08-20 15:00:00,21.52,21.58,21.52,21.56,545465.0,18.9316,18.9844,18.9316,18.9668,545465.0
2015-08-20 15:30:00,21.56,21.63,21.49,21.51,1149999.0,18.9668,19.0284,18.9052,18.9228,1149999.0
2015-08-21 09:30:00,21.32,21.35,21.12,21.2,503435.0,18.7557,18.7821,18.5797,18.6501,503435.0
2015-08-21 10:00:00,21.19,21.36,21.12,21.14,388120.0,18.6413,18.7909,18.5797,18.5973,388120.0
2015-08-21 10:30:00,21.14,21.14,20.94,20.98,343767.0,18.5973,18.5973,18.4214,18.4566,343767.0
2015-08-21 11:00:00,20.98,20.99,20.81,20.87,230353.0,18.4566,18.4654,18.307,18.3598,230353.0
2015-08-21 11:30:00,20.87,20.98,20.85,20.97,315766.0,18.3598,18.4566,18.3422,18.4478,315766.0
2015-08-21 12:00:00,20.97,21.06,20.95,20.96,261200.0,18.4478,18.527,18.4302,18.439,261200.0
2015-08-21 12:30:00,20.96,20.99,20.84,20.84,332096.0,18.439,18.4654,18.3334,18.3334,332096.0
2015-08-21 13:00:00,20.84,20.98,20.84,20.98,387813.0,18.3334,18.4566,18.3334,18.4566,387813.0
2015-08-21 13:30:00,20.99,21.14,20.93,21.14,314953.0,18.4654,18.5973,18.4126,18.5973,314953.0
2015-08-21 14:00:00,21.14,21.18,21.05,21.09,298446.0,18.5973,18.6325,18.5182,18.5533,298446.0
2015-08-21 14:30:00,21.09,21.15,20.99,21.06,388928.0,18.5533,18.6061,18.4654,18.527,388928.0
2015-08-21 15:00:00,21.05,21.09,20.88,21.0,554447.0,18.5182,18.5533,18.3686,18.4742,554447.0
2015-08-21 15:30:00,20.99,21.03,20.91,20.92,1778794.0,18.4654,18.5006,18.395,18.4038,1778794.0
2015-08-24 09:30:00,19.57,20.18,19.04,20.15,1132218.0,17.2162,17.7528,16.7499,17.7264,1132218.0
2015-08-24 10:00:00,20.15,20.46,20.1,20.29,863339.0,17.7264,17.9991,17.6824,17.8496,863339.0
2015-08-24 10:30:00,20.29,20.3,20.09,20.17,613707.0,17.8496,17.8584,17.6736,17.744,613707.0
2015-08-24 11:00:00,20.17,20.2,19.94,19.95,389252.0,17.744,17.7704,17.5417,17.5505,389252.0
2015-08-24 11:30:00,19.96,20.33,19.92,20.27,491784.0,17.5593,17.8848,17.5241,17.832,491784.0
2015-08-24 12:00:00,20.27,20.32,20.14,20.28,560880.0,17.832,17.876,17.7176,17.8408,560880.0
2015-08-24 12:30:00,20.27,20.37,20.2,20.26,400194.0,17.832,17.9199,17.7704,17.8232,400194.0
2015-08-24 13:00:00,20.26,20.31,20.11,20.14,411763.0,17.8232,17.8672,17.6912,17.7176,411763.0
2015-08-24 13:30:00,20.14,20.14,19.97,19.97,391215.0,17.7176,17.7176,17.5681,17.5681,391215.0
2015-08-24 14:00:00,19.98,19.98,19.74,19.75,634616.0,17.5769,17.5769,17.3657,17.3745,634616.0
2015-08-24 14:30:00,19.76,19.78,19.44,19.45,641873.0,17.3833,17.4009,17.1018,17.1106,641873.0
2015-08-24 15:00:00,19.45,19.59,19.39,19.48,1211377.0,17.1106,17.2338,17.0578,17.137,1211377.0
2015-08-24 15:30:00,19.49,19.91,19.46,19.62,2386297.0,17.1458,17.5153,17.1194,17.2602,2386297.0
2015-08-25 09:30:00,20.27,20.37,19.46,19.54,725301.0,17.832,17.9199,17.1194,17.1898,725301.0
2015-08-25 10:00:00,19.54,19.75,19.49,19.6,576675.0,17.1898,17.3745,17.1458,17.2426,576675.0
2015-08-25 10:30:00,19.6,19.63,19.52,19.58,291783.0,17.2426,17.2689,17.1722,17.225,291783.0
2015-08-25 11:00:00,19.59,19.84,19.58,19.71,311642.0,17.2338,17.4537,17.225,17.3393,311642.0
2015-08-25 11:30:00,19.71,19.78,19.66,19.77,368239.0,17.3393,17.4009,17.2953,17.3921,368239.0
2015-08-25 12:00:00,19.77,19.81,19.74,19.8,223743.0,17.3921,17.4273,17.3657,17.4185,223743.0
2015-08-25 12:30:00,19.8,19.85,19.76,19.78,160138.0,17.4185,17.4625,17.3833,17.4009,160138.0
2015-08-25 13:00:00,19.78,19.83,19.61,19.62,401736.0,17.4009,17.4449,17.2514,17.2602,401736.0
2015-08-25 13:30:00,19.62,19.68,19.57,19.63,291372.0,17.2602,17.3129,17.2162,17.2689,291372.0
2015-08-25 14:00:00,19.62,19.63,19.47,19.51,273556.0,17.2602,17.2689,17.1282,17.1634,273556.0
2015-08-25 14:30:00,19.51,19.59,19.48,19.56,380901.0,17.1634,17.2338,17.137,17.2074,380901.0
2015-08-25 15:00:00,19.57,19.57,19.2,19.22,715151.0,17.2162,17.2162,16.8907,16.9083,715151.0
2015-08-25 15:30:00,19.21,19.24,18.91,18.93,1890548.0,16.8995,16.9259,16.6355,16.6531,1890548.0
2015-08-26 09:30:00,19.39,19.45,18.91,19.03,560796.0,17.0578,17.1106,16.6355,16.7411,560796.0
2015-08-26 10:00:00,19.03,19.19,18.96,19.17,990074.0,16.7411,16.8819,16.6795,16.8643,990074.0
2015-08-26 10:30:00,19.17,19.32,19.1,19.25,1044129.0,16.8643,16.9962,16.8027,16.9347,1044129.0
2015-08-26 11:00:00,19.26,19.32,19.17,19.17,399950.0,16.9435,16.9962,16.8643,16.8643,399950.0
2015-08-26 11:30:00,19.17,19.2,19.04,19.12,244071.0,16.8643,16.8907,16.7499,16.8203,244071.0
2015-08-26 12:00:00,19.12,19.13,19.04,19.07,377271.0,16.8203,16.8291,16.7499,16.7763,377271.0
2015-08-26 12:30:00,19.07,19.29,19.03,19.29,439258.0,16.7763,16.9698,16.7411,16.9698,439258.0
2015-08-26 13:00:00,19.29,19.38,19.21,19.34,480139.0,16.9698,17.049,16.8995,17.0138,480139.0
2015-08-26 13:30:00,19.34,19.59,19.33,19.55,567051.0,17.0138,17.2338,17.005,17.1986,567051.0
2015-08-26 14:00:00,19.55,19.58,19.34,19.44,327636.0,17.1986,17.225,17.0138,17.1018,327636.0
2015-08-26 14:30:00,19.44,19.58,19.4,19.53,336875.0,17.1018,17.225,17.0666,17.181,336875.0
2015-08-26 15:00:00,19.52,19.73,19.47,19.61,898906.0,17.1722,17.3569,17.1282,17.2514,898906.0
2015-08-26 15:30:00,19.61,19.87,19.59,19.82,2040857.0,17.2514,17.4801,17.2338,17.4361,2040857.0
2015-08-27 09:30:00,20.05,20.19,19.95,20.01,451339.0,17.6384,17.7616,17.5505,17.6032,451339.0
2015-08-27 10:00:00,20.0,20.17,19.82,20.12,487546.0,17.5944,17.744,17.4361,17.7,487546.0
2015-08-27 10:30:00,20.11,20.28,20.08,20.27,415313.0,17.6912,17.8408,17.6648,17.832,415313.0
2015-08-27 11:00:00,20.27,20.38,20.2,20.23,430822.0,17.832,17.9287,17.7704,17.7968,430822.0
2015-08-27 11:30:00,20.23,20.25,20.13,20.21,233717.0,17.7968,17.8144,17.7088,17.7792,233717.0
2015-08-27 12:00:00,20.21,20.32,20.2,20.28,273279.0,17.7792,17.876,17.7704,17.8408,273279.0
2015-08-27 12:30:00,20.28,20.39,20.26,20.38,214068.0,17.8408,17.9375,17.8232,17.9287,214068.0
2015-08-27 13:00:00,20.38,20.45,20.28,20.38,657019.0,17.9287,17.9903,17.8408,17.9287,657019.0
2015-08-27 13:30:00,20.38,20.39,20.27,20.37,156876.0,17.9287,17.9375,17.832,17.9199,156876.0
2015-08-27 14:00:00,20.37,20.39,20.18,20.2,241402.0,17.9199,17.9375,17.7528,17.7704,241402.0
2015-08-27 14:30:00,20.2,20.3,20.04,20.05,322437.0,17.7704,17.8584,17.6296,17.6384,322437.0
2015-08-27 15:00:00,20.05,20.3,19.96,20.28,918076.0,17.6384,17.8584,17.5593,17.8408,918076.0
2015-08-27 15:30:00,20.29,20.48,20.21,20.47,1178789.0,17.8496,18.0167,17.7792,18.0079,1178789.0
2015-08-28 09:30:00,20.46,20.56,20.26,20.51,282151.0,17.9991,18.0871,17.8232,18.0431,282151.0
2015-08-28 10:00:00,20.5,20.51,20.37,20.49,224479.0,18.0343,18.0431,17.9199,18.0255,224479.0
2015-08-28 10:30:00,20.48,20.51,20.39,20.5,204518.0,18.0167,18.0431,17.9375,18.0343,204518.0
2015-08-28 11:00:00,20.5,20.65,20.49,20.65,276282.0,18.0343,18.1663,18.0255,18.1663,276282.0
2015-08-28 11:30:00,20.65,20.67,20.42,20.44,170190.0,18.1663,18.1839,17.9639,17.9815,170190.0
2015-08-28 12:00:00,20.45,20.57,20.41,20.56,143847.0,17.9903,18.0959,17.9551,18.0871,143847.0
2015-08-28 12:30:00,20.56,20.62,20.55,20.6,163098.0,18.0871,18.1399,18.0783,18.1223,163098.0
2015-08-28 13:00:00,20.6,20.66,20.55,20.56,187389.0,18.1223,18.1751,18.0783,18.0871,187389.0
2015-08-28 13:30:00,20.56,20.6,20.49,20.54,184929.0,18.0871,18.1223,18.0255,18.0695,184929.0
2015-08-28 14:00:00,20.54,20.6,20.45,20.51,265696.0,18.0695,18.1223,17.9903,18.0431,265696.0
2015-08-28 14:30:00,20.51,20.54,20.43,20.43,260622.0,18.0431,18.0695,17.9727,17.9727,260622.0
2015-08-28 15:00:00,20.44,20.44,20.34,20.38,666239.0,17.9815,17.9815,17.8936,17.9287,666239.0
2015-08-28 15:30:00,20.37,20.44,20.24,20.43,1568413.0,17.9199,17.9815,17.8056,17.9727,1568413.0
2015-08-31 09:30:00,20.39,20.54,20.31,20.42,299118.0,17.9375,18.0695,17.8672,17.9639,299118.0
2015-08-31 10:00:00,20.43,20.52,20.34,20.49,219262.0,17.9727,18.0519,17.8936,18.0255,219262.0
2015-08-31 10:30:00,20.49,20.53,20.44,20.48,281195.0,18.0255,18.0607,17.9815,18.0167,281195.0
2015-08-31 11:00:00,20.48,20.58,20.43,20.55,165867.0,18.0167,18.1047,17.9727,18.0783,165867.0
2015-08-31 11:30:00,20.55,20.73,20.53,20.73,695995.0,18.0783,18.2366,18.0607,18.2366,695995.0
2015-08-31 12:00:00,20.72,20.85,20.7,20.73,762268.0,18.2278,18.3422,18.2103,18.2366,762268.0
2015-08-31 12:30:00,20.73,20.76,20.7,20.71,155877.0,18.2366,18.263,18.2103,18.219,155877.0
2015-08-31 13:00:00,20.71,20.73,20.64,20.68,142307.0,18.219,18.2366,18.1575,18.1927,142307.0
2015-08-31 13:30:00,20.69,20.72,20.66,20.7,306721.0,18.2015,18.2278,18.1751,18.2103,306721.0
2015-08-31 14:00:00,20.7,20.73,20.57,20.62,258622.0,18.2103,18.2366,18.0959,18.1399,258622.0
2015-08-31 14:30:00,20.62,20.65,20.54,20.6,269787.0,18.1399,18.1663,18.0695,18.1223,269787.0
2015-08-31 15:00:00,20.61,20.69,20.56,20.6,286323.0,18.1311,18.2015,18.0871,18.1223,286323.0
2015-08-31 15:30:00,20.6,20.75,20.59,20.69,1562823.0,18.1223,18.2542,18.1135,18.2015,1562823.0
2015-09-01 09:30:00,20.26,20.51,20.19,20.23,443381.0,17.8232,18.0431,17.7616,17.7968,443381.0
2015-09-01 10:00:00,20.22,20.22,20.07,20.22,372985.0,17.788,17.788,17.656,17.788,372985.0
2015-09-01 10:30:00,20.21,20.3,20.0,20.07,271175.0,17.7792,17.8584,17.5944,17.656,271175.0
2015-09-01 11:00:00,20.07,20.17,20.0,20.03,197670.0,17.656,17.744,17.5944,17.6208,197670.0
2015-09-01 11:30:00,20.03,20.08,20.0,20.0,248119.0,17.6208,17.6648,17.5944,17.5944,248119.0
2015-09-01 12:00:00,20.01,20.02,19.9,19.92,145379.0,17.6032,17.612,17.5065,17.5241,145379.0
2015-09-01 12:30:00,19.92,19.95,19.82,19.84,203112.0,17.5241,17.5505,17.4361,17.4537,203112.0
2015-09-01 13:00:00,19.83,19.94,19.81,19.92,190762.0,17.4449,17.5417,17.4273,17.5241,190762.0
2015-09-01 13:30:00,19.91,19.93,19.87,19.9,169259.0,17.5153,17.5329,17.4801,17.5065,169259.0
2015-09-01 14:00:00,19.91,19.91,19.79,19.84,183661.0,17.5153,17.5153,17.4097,17.4537,183661.0
2015-09-01 14:30:00,19.84,20.03,19.82,19.99,472243.0,17.4537,17.6208,17.4361,17.5856,472243.0
2015-09-01 15:00:00,19.99,20.01,19.87,19.88,285544.0,17.5856,17.6032,17.4801,17.4889,285544.0
2015-09-01 15:30:00,19.88,19.98,19.75,19.91,1236134.0,17.4889,17.5769,17.3745,17.5153,1236134.0
2015-09-02 09:30:00,20.11,20.2,19.88,19.89,237724.0,17.6912,17.7704,17.4889,17.4977,237724.0
2015-09-02 10:00:00,19.89,19.98,19.82,19.83,183913.0,17.4977,17.5769,17.4361,17.4449,183913.0
2015-09-02 10:30:00,19.82,19.87,19.77,19.86,197809.0,17.4361,17.4801,17.3921,17.4713,197809.0
2015-09-02 11:00:00,19.85,19.94,19.82,19.91,342761.0,17.4625,17.5417,17.4361,17.5153,342761.0
2015-09-02 11:30:00,19.91,19.92,19.79,19.85,133593.0,17.5153,17.5241,17.4097,17.4625,133593.0
2015-09-02 12:00:00,19.84,20.03,19.83,20.01,86459.0,17.4537,17.6208,17.4449,17.6032,86459.0
2015-09-02 12:30:00,20.01,20.14,20.0,20.14,170097.0,17.6032,17.7176,17.5944,17.7176,170097.0
2015-09-02 13:00:00,20.13,20.17,20.06,20.17,114070.0,17.7088,17.744,17.6472,17.744,114070.0
2015-09-02 13:30:00,20.16,20.16,20.05,20.05,112463.0,17.7352,17.7352,17.6384,17.6384,112463.0
2015-09-02 14:00:00,20.06,20.18,20.02,20.17,182157.0,17.6472,17.7528,17.612,17.744,182157.0
2015-09-02 14:30:00,20.17,20.18,20.08,20.16,218599.0,17.744,17.7528,17.6648,17.7352,218599.0
2015-09-02 15:00:00,20.16,20.22,20.11,20.21,289471.0,17.7352,17.788,17.6912,17.7792,289471.0
2015-09-02 15:30:00,20.21,20.35,20.2,20.35,1050370.0,17.7792,17.9023,17.7704,17.9023,1050370.0
2015-09-03 09:30:00,20.51,20.77,20.45,20.63,356038.0,18.0431,18.2718,17.9903,18.1487,356038.0
2015-09-03 10:00:00,20.63,20.78,20.59,20.76,233556.0,18.1487,18.2806,18.1135,18.263,233556.0
2015-09-03 10:30:00,20.76,20.87,20.7,20.83,665561.0,18.263,18.3598,18.2103,18.3246,665561.0
2015-09-03 11:00:00,20.84,20.85,20.76,20.78,238256.0,18.3334,18.3422,18.263,18.2806,238256.0
2015-09-03 11:30:00,20.78,20.81,20.76,20.8,249521.0,18.2806,18.307,18.263,18.2982,249521.0
2015-09-03 12:00:00,20.8,20.84,20.77,20.8,293822.0,18.2982,18.3334,18.2718,18.2982,293822.0
2015-09-03 12:30:00,20.8,20.81,20.7,20.78,356642.0,18.2982,18.307,18.2103,18.2806,356642.0
2015-09-03 13:00:00,20.78,20.79,20.64,20.77,234364.0,18.2806,18.2894,18.1575,18.2718,234364.0
2015-09-03 13:30:00,20.77,20.78,20.67,20.71,402864.0,18.2718,18.2806,18.1839,18.219,402864.0
2015-09-03 14:00:00,20.71,20.83,20.69,20.8,392765.0,18.219,18.3246,18.2015,18.2982,392765.0
2015-09-03 14:30:00,20.79,20.85,20.77,20.81,539134.0,18.2894,18.3422,18.2718,18.307,539134.0
2015-09-03 15:00:00,20.81,20.83,20.75,20.78,583122.0,18.307,18.3246,18.2542,18.2806,583122.0
2015-09-03 15:30:00,20.77,20.8,20.7,20.75,1094880.0,18.2718,18.2982,18.2103,18.2542,1094880.0
2015-09-04 09:30:00,20.37,20.56,20.34,20.54,250852.0,17.9199,18.0871,17.8936,18.0695,250852.0
2015-09-04 10:00:00,20.54,20.61,20.5,20.6,155141.0,18.0695,18.1311,18.0343,18.1223,155141.0
2015-09-04 10:30:00,20.61,20.68,20.56,20.59,151361.0,18.1311,18.1927,18.0871,18.1135,151361.0
2015-09-04 11:00:00,20.6,20.65,20.55,20.57,206225.0,18.1223,18.1663,18.0783,18.0959,206225.0
2015-09-04 11:30:00,20.57,20.58,20.49,20.49,168834.0,18.0959,18.1047,18.0255,18.0255,168834.0
2015-09-04 12:00:00,20.5,20.51,20.36,20.37,132768.0,18.0343,18.0431,17.9111,17.9199,132768.0
2015-09-04 12:30:00,20.37,20.4,20.31,20.31,200585.0,17.9199,17.9463,17.8672,17.8672,200585.0
2015-09-04 13:00:00,20.31,20.32,20.23,20.25,125416.0,17.8672,17.876,17.7968,17.8144,125416.0
2015-09-04 13:30:00,20.24,20.27,20.22,20.24,125592.0,17.8056,17.832,17.788,17.8056,125592.0
2015-09-04 14:00:00,20.23,20.25,20.17,20.21,139540.0,17.7968,17.8144,17.744,17.7792,139540.0
2015-09-04 14:30:00,20.21,20.24,20.15,20.23,142908.0,17.7792,17.8056,17.7264,17.7968,142908.0
2015-09-04 15:00:00,20.23,20.28,20.21,20.24,269454.0,17.7968,17.8408,17.7792,17.8056,269454.0
2015-09-04 15:30:00,20.25,20.38,20.23,20.26,665558.0,17.8144,17.9287,17.7968,17.8232,665558.0
2015-09-08 09:30:00,20.55,20.67,20.48,20.48,351914.0,18.0783,18.1839,18.0167,18.0167,351914.0
2015-09-08 10:00:00,20.49,20.53,20.41,20.52,273389.0,18.0255,18.0607,17.9551,18.0519,273389.0
2015-09-08 10:30:00,20.53,20.54,20.44,20.48,398457.0,18.0607,18.0695,17.9815,18.0167,398457.0
2015-09-08 11:00:00,20.48,20.51,20.45,20.5,391517.0,18.0167,18.0431,17.9903,18.0343,391517.0
2015-09-08 11:30:00,20.5,20.52,20.46,20.52,272996.0,18.0343,18.0519,17.9991,18.0519,272996.0
2015-09-08 12:00:00,20.51,20.68,20.5,20.68,158266.0,18.0431,18.1927,18.0343,18.1927,158266.0
2015-09-08 12:30:00,20.69,20.72,20.65,20.66,155658.0,18.2015,18.2278,18.1663,18.1751,155658.0
2015-09-08 13:00:00,20.66,20.68,20.59,20.62,206884.0,18.1751,18.1927,18.1135,18.1399,206884.0
2015-09-08 13:30:00,20.62,20.71,20.6,20.71,209624.0,18.1399,18.219,18.1223,18.219,209624.0
2015-09-08 14:00:00,20.71,20.81,20.68,20.78,233239.0,18.219,18.307,18.1927,18.2806,233239.0
2015-09-08 14:30:00,20.79,20.79,20.72,20.75,503898.0,18.2894,18.2894,18.2278,18.2542,503898.0
2015-09-08 15:00:00,20.75,20.77,20.71,20.76,481334.0,18.2542,18.2718,18.219,18.263,481334.0
2015-09-08 15:30:00,20.75,20.87,20.72,20.82,1605895.0,18.2542,18.3598,18.2278,18.3158,1605895.0
2015-09-09 09:30:00,21.05,21.1,20.54,20.56,775268.0,18.5182,18.5621,18.0695,18.0871,775268.0
2015-09-09 10:00:00,20.57,20.66,20.48,20.66,208597.0,18.0959,18.1751,18.0167,18.1751,208597.0
2015-09-09 10:30:00,20.66,20.68,20.57,20.63,150868.0,18.1751,18.1927,18.0959,18.1487,150868.0
2015-09-09 11:00:00,20.64,20.74,20.62,20.73,112811.0,18.1575,18.2454,18.1399,18.2366,112811.0
2015-09-09 11:30:00,20.73,20.79,20.68,20.79,253148.0,18.2366,18.2894,18.1927,18.2894,253148.0
2015-09-09 12:00:00,20.79,20.97,20.79,20.95,254258.0,18.2894,18.4478,18.2894,18.4302,254258.0
2015-09-09 12:30:00,20.95,20.97,20.89,20.93,137958.0,18.4302,18.4478,18.3774,18.4126,137958.0
2015-09-09 13:00:00,20.92,20.96,20.85,20.88,163100.0,18.4038,18.439,18.3422,18.3686,163100.0
2015-09-09 13:30:00,20.87,20.88,20.77,20.78,325944.0,18.3598,18.3686,18.2718,18.2806,325944.0
2015-09-09 14:00:00,20.79,20.93,20.78,20.9,391402.0,18.2894,18.4126,18.2806,18.3862,391402.0
2015-09-09 14:30:00,20.9,20.91,20.78,20.8,202292.0,18.3862,18.395,18.2806,18.2982,202292.0
2015-09-09 15:00:00,20.8,20.86,20.72,20.74,431022.0,18.2982,18.351,18.2278,18.2454,431022.0
2015-09-09 15:30:00,20.74,20.74,20.55,20.61,742413.0,18.2454,18.2454,18.0783,18.1311,742413.0
2015-09-10 09:30:00,20.29,20.4,20.05,20.2,536580.0,17.8496,17.9463,17.6384,17.7704,536580.0
2015-09-10 10:00:00,20.21,20.26,20.04,20.15,347695.0,17.7792,17.8232,17.6296,17.7264,347695.0
2015-09-10 10:30:00,20.16,20.4,20.15,20.3,281447.0,17.7352,17.9463,17.7264,17.8584,281447.0
2015-09-10 11:00:00,20.3,20.32,20.16,20.27,139666.0,17.8584,17.876,17.7352,17.832,139666.0
2015-09-10 11:30:00,20.28,20.36,20.24,20.33,120017.0,17.8408,17.9111,17.8056,17.8848,120017.0
2015-09-10 12:00:00,20.33,20.43,20.31,20.34,162807.0,17.8848,17.9727,17.8672,17.8936,162807.0
2015-09-10 12:30:00,20.33,20.43,20.31,20.36,138891.0,17.8848,17.9727,17.8672,17.9111,138891.0
2015-09-10 13:00:00,20.35,20.46,20.33,20.44,140209.0,17.9023,17.9991,17.8848,17.9815,140209.0
2015-09-10 13:30:00,20.44,20.52,20.44,20.49,186663.0,17.9815,18.0519,17.9815,18.0255,186663.0
2015-09-10 14:00:00,20.5,20.54,20.45,20.49,170939.0,18.0343,18.0695,17.9903,18.0255,170939.0
2015-09-10 14:30:00,20.49,20.51,20.42,20.42,246941.0,18.0255,18.0431,17.9639,17.9639,246941.0
2015-09-10 15:00:00,20.43,20.51,20.39,20.41,423351.0,17.9727,18.0431,17.9375,17.9551,423351.0
2015-09-10 15:30:00,20.41,20.54,20.39,20.51,1083991.0,17.9551,18.0695,17.9375,18.0431,1083991.0
2015-09-11 09:30:00,20.59,20.72,20.53,20.59,395926.0,18.1135,18.2278,18.0607,18.1135,395926.0
2015-09-11 10:00:00,20.58,20.65,20.43,20.63,358685.0,18.1047,18.1663,17.9727,18.1487,358685.0
2015-09-11 10:30:00,20.64,20.75,20.61,20.62,380727.0,18.1575,18.2542,18.1311,18.1399,380727.0
2015-09-11 11:00:00,20.62,20.66,20.59,20.62,353921.0,18.1399,18.1751,18.1135,18.1399,353921.0
2015-09-11 11:30:00,20.63,20.79,20.62,20.76,219225.0,18.1487,18.2894,18.1399,18.263,219225.0
2015-09-11 12:00:00,20.77,20.91,20.77,20.85,282890.0,18.2718,18.395,18.2718,18.3422,282890.0
2015-09-11 12:30:00,20.85,20.85,20.79,20.8,488192.0,18.3422,18.3422,18.2894,18.2982,488192.0
2015-09-11 13:00:00,20.8,20.85,20.79,20.8,153308.0,18.2982,18.3422,18.2894,18.2982,153308.0
2015-09-11 13:30:00,20.8,20.82,20.76,20.8,172690.0,18.2982,18.3158,18.263,18.2982,172690.0
2015-09-11 14:00:00,20.8,20.81,20.73,20.78,161538.0,18.2982,18.307,18.2366,18.2806,161538.0
2015-09-11 14:30:00,20.78,20.82,20.78,20.81,272755.0,18.2806,18.3158,18.2806,18.307,272755.0
2015-09-11 15:00:00,20.8,20.92,20.8,20.86,306461.0,18.2982,18.4038,18.2982,18.351,306461.0
2015-09-11 15:30:00,20.87,20.95,20.84,20.94,675252.0,18.3598,18.4302,18.3334,18.4214,675252.0
2015-09-14 09:30:00,20.94,21.0,20.72,20.84,195952.0,18.4214,18.4742,18.2278,18.3334,195952.0
2015-09-14 10:00:00,20.85,20.98,20.83,20.89,141249.0,18.3422,18.4566,18.3246,18.3774,141249.0
2015-09-14 10:30:00,20.89,20.92,20.81,20.85,129654.0,18.3774,18.4038,18.307,18.3422,129654.0
2015-09-14 11:00:00,20.86,20.87,20.7,20.71,123024.0,18.351,18.3598,18.2103,18.219,123024.0
2015-09-14 11:30:00,20.71,20.76,20.68,20.72,75428.0,18.219,18.263,18.1927,18.2278,75428.0
2015-09-14 12:00:00,20.73,20.75,20.68,20.73,133551.0,18.2366,18.2542,18.1927,18.2366,133551.0
2015-09-14 12:30:00,20.73,20.76,20.69,20.73,99258.0,18.2366,18.263,18.2015,18.2366,99258.0
2015-09-14 13:00:00,20.73,20.75,20.7,20.7,82722.0,18.2366,18.2542,18.2103,18.2103,82722.0
2015-09-14 13:30:00,20.71,20.79,20.69,20.78,182205.0,18.219,18.2894,18.2015,18.2806,182205.0
2015-09-14 14:00:00,20.77,20.78,20.67,20.68,130031.0,18.2718,18.2806,18.1839,18.1927,130031.0
2015-09-14 14:30:00,20.67,20.72,20.66,20.68,176914.0,18.1839,18.2278,18.1751,18.1927,176914.0
2015-09-14 15:00:00,20.67,20.72,20.66,20.7,173407.0,18.1839,18.2278,18.1751,18.2103,173407.0
2015-09-14 15:30:00,20.7,20.79,20.67,20.78,627281.0,18.2103,18.2894,18.1839,18.2806,627281.0
2015-09-15 09:30:00,20.89,20.89,20.64,20.67,379945.0,18.3774,18.3774,18.1575,18.1839,379945.0
2015-09-15 10:00:00,20.67,20.72,20.59,20.63,360150.0,18.1839,18.2278,18.1135,18.1487,360150.0
2015-09-15 10:30:00,20.64,20.76,20.64,20.71,153093.0,18.1575,18.263,18.1575,18.219,153093.0
2015-09-15 11:00:00,20.72,20.81,20.69,20.8,194486.0,18.2278,18.307,18.2015,18.2982,194486.0
2015-09-15 11:30:00,20.81,20.82,20.75,20.77,126100.0,18.307,18.3158,18.2542,18.2718,126100.0
2015-09-15 12:00:00,20.77,20.79,20.75,20.76,113847.0,18.2718,18.2894,18.2542,18.263,113847.0
2015-09-15 12:30:00,20.76,20.82,20.75,20.79,287328.0,18.263,18.3158,18.2542,18.2894,287328.0
2015-09-15 13:00:00,20.79,20.81,20.77,20.78,308604.0,18.2894,18.307,18.2718,18.2806,308604.0
2015-09-15 13:30:00,20.79,20.82,20.71,20.72,333177.0,18.2894,18.3158,18.219,18.2278,333177.0
2015-09-15 14:00:00,20.73,20.8,20.68,20.68,161005.0,18.2366,18.2982,18.1927,18.1927,161005.0
2015-09-15 14:30:00,20.68,20.76,20.67,20.75,255905.0,18.1927,18.263,18.1839,18.2542,255905.0
2015-09-15 15:00:00,20.75,20.8,20.74,20.77,333259.0,18.2542,18.2982,18.2454,18.2718,333259.0
2015-09-15 15:30:00,20.77,20.8,20.69,20.71,862892.0,18.2718,18.2982,18.2015,18.219,862892.0
2015-09-16 09:30:00,20.72,20.72,20.46,20.55,429028.0,18.2278,18.2278,17.9991,18.0783,429028.0
2015-09-16 10:00:00,20.56,20.75,20.53,20.7,578901.0,18.0871,18.2542,18.0607,18.2103,578901.0
2015-09-16 10:30:00,20.7,20.76,20.64,20.67,521804.0,18.2103,18.263,18.1575,18.1839,521804.0
2015-09-16 11:00:00,20.66,20.69,20.55,20.58,283651.0,18.1751,18.2015,18.0783,18.1047,283651.0
2015-09-16 11:30:00,20.58,20.62,20.56,20.61,88313.0,18.1047,18.1399,18.0871,18.1311,88313.0
2015-09-16 12:00:00,20.6,20.64,20.59,20.6,91270.0,18.1223,18.1575,18.1135,18.1223,91270.0
2015-09-16 12:30:00,20.61,20.69,20.57,20.69,110204.0,18.1311,18.2015,18.0959,18.2015,110204.0
2015-09-16 13:00:00,20.68,20.68,20.62,20.64,284569.0,18.1927,18.1927,18.1399,18.1575,284569.0
2015-09-16 13:30:00,20.64,20.64,20.59,20.64,136919.0,18.1575,18.1575,18.1135,18.1575,136919.0
2015-09-16 14:00:00,20.63,20.64,20.51,20.55,149909.0,18.1487,18.1575,18.0431,18.0783,149909.0
2015-09-16 14:30:00,20.55,20.73,20.53,20.71,254443.0,18.0783,18.2366,18.0607,18.219,254443.0
2015-09-16 15:00:00,20.7,20.8,20.7,20.78,615825.0,18.2103,18.2982,18.2103,18.2806,615825.0
2015-09-16 15:30:00,20.78,20.84,20.77,20.82,1496878.0,18.2806,18.3334,18.2718,18.3158,1496878.0
2015-09-17 09:30:00,20.86,20.96,20.75,20.83,232490.0,18.351,18.439,18.2542,18.3246,232490.0
2015-09-17 10:00:00,20.82,20.87,20.78,20.79,215651.0,18.3158,18.3598,18.2806,18.2894,215651.0
2015-09-17 10:30:00,20.79,20.82,20.74,20.77,246319.0,18.2894,18.3158,18.2454,18.2718,246319.0
2015-09-17 11:00:00,20.77,20.92,20.76,20.88,436725.0,18.2718,18.4038,18.263,18.3686,436725.0
2015-09-17 11:30:00,20.88,20.88,20.83,20.84,166650.0,18.3686,18.3686,18.3246,18.3334,166650.0
2015-09-17 12:00:00,20.84,20.84,20.76,20.8,252710.0,18.3334,18.3334,18.263,18.2982,252710.0
2015-09-17 12:30:00,20.81,20.85,20.76,20.84,227132.0,18.307,18.3422,18.263,18.3334,227132.0
2015-09-17 13:00:00,20.84,20.92,20.81,20.88,430677.0,18.3334,18.4038,18.307,18.3686,430677.0
2015-09-17 13:30:00,20.89,20.94,20.86,20.94,212914.0,18.3774,18.4214,18.351,18.4214,212914.0
2015-09-17 14:00:00,20.93,21.32,20.87,21.2,1174328.0,18.4126,18.7557,18.3598,18.6501,1174328.0
2015-09-17 14:30:00,21.2,21.5,21.18,21.34,643430.0,18.6501,18.914,18.6325,18.7733,643430.0
2015-09-17 15:00:00,21.34,21.36,20.91,21.13,596904.0,18.7733,18.7909,18.395,18.5885,596904.0
2015-09-17 15:30:00,21.12,21.17,20.97,21.03,1017678.0,18.5797,18.6237,18.4478,18.5006,1017678.0
2015-09-18 09:30:00,20.65,20.71,20.54,20.6,581664.0,18.2371,18.2901,18.1399,18.1929,581664.0
2015-09-18 10:00:00,20.6,20.79,20.54,20.72,245257.0,18.1929,18.3607,18.1399,18.2989,245257.0
2015-09-18 10:30:00,20.71,20.84,20.68,20.84,188147.0,18.2901,18.4049,18.2636,18.4049,188147.0
2015-09-18 11:00:00,20.84,20.9,20.8,20.83,177237.0,18.4049,18.4579,18.3696,18.3961,177237.0
2015-09-18 11:30:00,20.83,20.98,20.83,20.92,246206.0,18.3961,18.5285,18.3961,18.4755,246206.0
2015-09-18 12:00:00,20.92,20.94,20.77,20.79,153396.0,18.4755,18.4932,18.3431,18.3607,153396.0
2015-09-18 12:30:00,20.78,20.81,20.74,20.79,159837.0,18.3519,18.3784,18.3166,18.3607,159837.0
2015-09-18 13:00:00,20.78,20.83,20.71,20.75,158684.0,18.3519,18.3961,18.2901,18.3254,158684.0
2015-09-18 13:30:00,20.75,20.78,20.65,20.67,201555.0,18.3254,18.3519,18.2371,18.2548,201555.0
2015-09-18 14:00:00,20.67,20.74,20.66,20.73,205323.0,18.2548,18.3166,18.2459,18.3077,205323.0
2015-09-18 14:30:00,20.73,20.75,20.56,20.62,263671.0,18.3077,18.3254,18.1576,18.2106,263671.0
2015-09-18 15:00:00,20.62,20.65,20.49,20.52,427261.0,18.2106,18.2371,18.0958,18.1223,427261.0
2015-09-18 15:30:00,20.52,20.56,20.44,20.53,1473812.0,18.1223,18.1576,18.0516,18.1311,1473812.0
2015-09-21 09:30:00,20.73,20.94,20.55,20.78,483173.0,18.3077,18.4932,18.1488,18.3519,483173.0
2015-09-21 10:00:00,20.78,20.8,20.67,20.67,223802.0,18.3519,18.3696,18.2548,18.2548,223802.0
2015-09-21 10:30:00,20.68,20.8,20.67,20.74,254401.0,18.2636,18.3696,18.2548,18.3166,254401.0
2015-09-21 11:00:00,20.74,20.79,20.71,20.73,149231.0,18.3166,18.3607,18.2901,18.3077,149231.0
2015-09-21 11:30:00,20.73,20.74,20.45,20.47,331940.0,18.3077,18.3166,18.0605,18.0781,331940.0
2015-09-21 12:00:00,20.47,20.51,20.38,20.49,172019.0,18.0781,18.1134,17.9986,18.0958,172019.0
2015-09-21 12:30:00,20.48,20.48,20.33,20.37,130672.0,18.087,18.087,17.9545,17.9898,130672.0
2015-09-21 13:00:00,20.37,20.41,20.32,20.38,109798.0,17.9898,18.0251,17.9456,17.9986,109798.0
2015-09-21 13:30:00,20.38,20.41,20.25,20.25,286500.0,17.9986,18.0251,17.8838,17.8838,286500.0
2015-09-21 14:00:00,20.26,20.29,20.18,20.22,164411.0,17.8927,17.9192,17.822,17.8573,164411.0
2015-09-21 14:30:00,20.21,20.31,20.14,20.3,368708.0,17.8485,17.9368,17.7867,17.928,368708.0
2015-09-21 15:00:00,20.3,20.32,20.24,20.24,304080.0,17.928,17.9456,17.875,17.875,304080.0
2015-09-21 15:30:00,20.25,20.27,20.15,20.25,726273.0,17.8838,17.9015,17.7955,17.8838,726273.0
2015-09-22 09:30:00,20.0,20.04,19.55,19.61,743504.0,17.663,17.6984,17.2656,17.3186,743504.0
2015-09-22 10:00:00,19.61,19.63,19.45,19.53,646396.0,17.3186,17.3363,17.1773,17.248,646396.0
2015-09-22 10:30:00,19.54,19.57,19.4,19.53,459578.0,17.2568,17.2833,17.1331,17.248,459578.0
2015-09-22 11:00:00,19.51,19.59,19.46,19.5,267843.0,17.2303,17.3009,17.1861,17.2215,267843.0
2015-09-22 11:30:00,19.51,19.55,19.43,19.43,248984.0,17.2303,17.2656,17.1596,17.1596,248984.0
2015-09-22 12:00:00,19.43,19.51,19.38,19.5,293585.0,17.1596,17.2303,17.1155,17.2215,293585.0
2015-09-22 12:30:00,19.5,19.51,19.38,19.38,178224.0,17.2215,17.2303,17.1155,17.1155,178224.0
2015-09-22 13:00:00,19.38,19.4,19.33,19.33,417312.0,17.1155,17.1331,17.0713,17.0713,417312.0
2015-09-22 13:30:00,19.34,19.51,19.33,19.43,241604.0,17.0802,17.2303,17.0713,17.1596,241604.0
2015-09-22 14:00:00,19.43,19.51,19.41,19.51,305534.0,17.1596,17.2303,17.142,17.2303,305534.0
2015-09-22 14:30:00,19.51,19.59,19.5,19.57,305803.0,17.2303,17.3009,17.2215,17.2833,305803.0
2015-09-22 15:00:00,19.57,19.62,19.55,19.6,440762.0,17.2833,17.3274,17.2656,17.3098,440762.0
2015-09-22 15:30:00,19.61,19.71,19.6,19.67,1361496.0,17.3186,17.4069,17.3098,17.3716,1361496.0
2015-09-23 09:30:00,19.6,19.79,19.54,19.62,236472.0,17.3098,17.4776,17.2568,17.3274,236472.0
2015-09-23 10:00:00,19.63,19.86,19.63,19.86,334802.0,17.3363,17.5394,17.3363,17.5394,334802.0
2015-09-23 10:30:00,19.86,19.87,19.77,19.81,305530.0,17.5394,17.5482,17.4599,17.4952,305530.0
2015-09-23 11:00:00,19.82,19.86,19.63,19.64,218189.0,17.5041,17.5394,17.3363,17.3451,218189.0
2015-09-23 11:30:00,19.64,19.69,19.59,19.62,183730.0,17.3451,17.3893,17.3009,17.3274,183730.0
2015-09-23 12:00:00,19.62,19.65,19.57,19.65,104999.0,17.3274,17.3539,17.2833,17.3539,104999.0
2015-09-23 12:30:00,19.65,19.68,19.61,19.64,188017.0,17.3539,17.3804,17.3186,17.3451,188017.0
2015-09-23 13:00:00,19.63,19.69,19.56,19.57,172431.0,17.3363,17.3893,17.2745,17.2833,172431.0
2015-09-23 13:30:00,19.56,19.64,19.54,19.57,126554.0,17.2745,17.3451,17.2568,17.2833,126554.0
2015-09-23 14:00:00,19.58,19.67,19.56,19.59,174708.0,17.2921,17.3716,17.2745,17.3009,174708.0
2015-09-23 14:30:00,19.59,19.63,19.5,19.51,280132.0,17.3009,17.3363,17.2215,17.2303,280132.0
2015-09-23 15:00:00,19.51,19.57,19.49,19.54,443590.0,17.2303,17.2833,17.2126,17.2568,443590.0
2015-09-23 15:30:00,19.54,19.56,19.49,19.53,811757.0,17.2568,17.2745,17.2126,17.248,811757.0
2015-09-24 09:30:00,19.28,19.31,19.06,19.12,324182.0,17.0272,17.0537,16.8329,16.8859,324182.0
2015-09-24 10:00:00,19.13,19.4,19.13,19.21,482519.0,16.8947,17.1331,16.8947,16.9654,482519.0
2015-09-24 10:30:00,19.2,19.36,19.2,19.26,336976.0,16.9565,17.0978,16.9565,17.0095,336976.0
2015-09-24 11:00:00,19.27,19.29,19.17,19.18,271395.0,17.0183,17.036,16.93,16.9389,271395.0
2015-09-24 11:30:00,19.19,19.46,19.19,19.45,362634.0,16.9477,17.1861,16.9477,17.1773,362634.0
2015-09-24 12:00:00,19.46,19.58,19.43,19.57,411190.0,17.1861,17.2921,17.1596,17.2833,411190.0
2015-09-24 12:30:00,19.58,19.62,19.43,19.44,233162.0,17.2921,17.3274,17.1596,17.1685,233162.0
2015-09-24 13:00:00,19.45,19.51,19.42,19.48,163191.0,17.1773,17.2303,17.1508,17.2038,163191.0
2015-09-24 13:30:00,19.47,19.6,19.46,19.58,227619.0,17.195,17.3098,17.1861,17.2921,227619.0
2015-09-24 14:00:00,19.57,19.7,19.56,19.68,279640.0,17.2833,17.3981,17.2745,17.3804,279640.0
2015-09-24 14:30:00,19.68,19.86,19.63,19.82,450075.0,17.3804,17.5394,17.3363,17.5041,450075.0
2015-09-24 15:00:00,19.82,19.86,19.7,19.84,471316.0,17.5041,17.5394,17.3981,17.5217,471316.0
2015-09-24 15:30:00,19.83,19.87,19.76,19.83,1054948.0,17.5129,17.5482,17.4511,17.5129,1054948.0
2015-09-25 09:30:00,19.98,20.09,19.88,20.02,222261.0,17.6454,17.7425,17.5571,17.6807,222261.0
2015-09-25 10:00:00,20.02,20.06,19.95,20.02,190842.0,17.6807,17.716,17.6189,17.6807,190842.0
2015-09-25 10:30:00,20.02,20.2,19.99,20.2,319210.0,17.6807,17.8397,17.6542,17.8397,319210.0
2015-09-25 11:00:00,20.2,20.28,20.14,20.27,286718.0,17.8397,17.9103,17.7867,17.9015,286718.0
2015-09-25 11:30:00,20.28,20.28,20.18,20.27,220100.0,17.9103,17.9103,17.822,17.9015,220100.0
2015-09-25 12:00:00,20.27,20.27,20.14,20.18,188783.0,17.9015,17.9015,17.7867,17.822,188783.0
2015-09-25 12:30:00,20.19,20.3,20.19,20.26,116910.0,17.8308,17.928,17.8308,17.8927,116910.0
2015-09-25 13:00:00,20.26,20.33,20.26,20.33,116691.0,17.8927,17.9545,17.8927,17.9545,116691.0
2015-09-25 13:30:00,20.32,20.33,20.19,20.22,162919.0,17.9456,17.9545,17.8308,17.8573,162919.0
2015-09-25 14:00:00,20.21,20.25,20.0,20.02,200752.0,17.8485,17.8838,17.663,17.6807,200752.0
2015-09-25 14:30:00,20.02,20.1,19.94,20.02,317570.0,17.6807,17.7514,17.6101,17.6807,317570.0
2015-09-25 15:00:00,20.02,20.02,19.84,19.94,367240.0,17.6807,17.6807,17.5217,17.6101,367240.0
2015-09-25 15:30:00,19.93,20.02,19.91,19.96,685715.0,17.6012,17.6807,17.5836,17.6277,685715.0
2015-09-28 09:30:00,19.88,19.94,19.62,19.62,183331.0,17.5571,17.6101,17.3274,17.3274,183331.0
2015-09-28 10:00:00,19.61,19.61,19.36,19.39,398911.0,17.3186,17.3186,17.0978,17.1243,398911.0
2015-09-28 10:30:00,19.39,19.44,19.27,19.44,253155.0,17.1243,17.1685,17.0183,17.1685,253155.0
2015-09-28 11:00:00,19.45,19.48,19.28,19.32,141224.0,17.1773,17.2038,17.0272,17.0625,141224.0
2015-09-28 11:30:00,19.32,19.37,19.29,19.31,141054.0,17.0625,17.1067,17.036,17.0537,141054.0
2015-09-28 12:00:00,19.31,19.31,19.09,19.14,315061.0,17.0537,17.0537,16.8594,16.9035,315061.0
2015-09-28 12:30:00,19.13,19.13,18.96,18.98,242950.0,16.8947,16.8947,16.7446,16.7622,242950.0
2015-09-28 13:00:00,18.98,19.11,18.97,18.98,294468.0,16.7622,16.877,16.7534,16.7622,294468.0
2015-09-28 13:30:00,18.99,19.04,18.92,18.93,297534.0,16.7711,16.8152,16.7092,16.7181,297534.0
2015-09-28 14:00:00,18.93,18.94,18.71,18.82,464864.0,16.7181,16.7269,16.5238,16.6209,464864.0
2015-09-28 14:30:00,18.83,18.93,18.81,18.86,426416.0,16.6298,16.7181,16.6121,16.6562,426416.0
2015-09-28 15:00:00,18.86,18.93,18.8,18.91,538368.0,16.6562,16.7181,16.6033,16.7004,538368.0
2015-09-28 15:30:00,18.91,19.04,18.9,19.02,1425701.0,16.7004,16.8152,16.6916,16.7976,1425701.0
2015-09-29 09:30:00,19.04,19.09,18.53,18.87,589211.0,16.8152,16.8594,16.3648,16.6651,589211.0
2015-09-29 10:00:00,18.88,19.24,18.88,19.24,493465.0,16.6739,16.9918,16.6739,16.9918,493465.0
2015-09-29 10:30:00,19.24,19.29,18.88,19.02,513866.0,16.9918,17.036,16.6739,16.7976,513866.0
2015-09-29 11:00:00,19.03,19.07,18.81,18.93,333557.0,16.8064,16.8417,16.6121,16.7181,333557.0
2015-09-29 11:30:00,18.93,19.04,18.82,18.96,223123.0,16.7181,16.8152,16.6209,16.7446,223123.0
2015-09-29 12:00:00,18.96,18.99,18.87,18.98,185997.0,16.7446,16.7711,16.6651,16.7622,185997.0
2015-09-29 12:30:00,18.98,19.0,18.85,18.86,189731.0,16.7622,16.7799,16.6474,16.6562,189731.0
2015-09-29 13:00:00,18.86,18.97,18.84,18.93,173552.0,16.6562,16.7534,16.6386,16.7181,173552.0
2015-09-29 13:30:00,18.94,18.97,18.82,18.85,232328.0,16.7269,16.7534,16.6209,16.6474,232328.0
2015-09-29 14:00:00,18.85,18.89,18.77,18.89,207350.0,16.6474,16.6827,16.5768,16.6827,207350.0
2015-09-29 14:30:00,18.87,18.88,18.68,18.71,253894.0,16.6651,16.6739,16.4973,16.5238,253894.0
2015-09-29 15:00:00,18.71,18.75,18.54,18.55,760966.0,16.5238,16.5591,16.3736,16.3825,760966.0
2015-09-29 15:30:00,18.55,18.75,18.54,18.72,1257509.0,16.3825,16.5591,16.3736,16.5326,1257509.0
2015-09-30 09:30:00,18.94,19.07,18.86,18.91,407201.0,16.7269,16.8417,16.6562,16.7004,407201.0
2015-09-30 10:00:00,18.91,18.95,18.79,18.84,369023.0,16.7004,16.7357,16.5944,16.6386,369023.0
2015-09-30 10:30:00,18.84,18.91,18.78,18.81,288089.0,16.6386,16.7004,16.5856,16.6121,288089.0
2015-09-30 11:00:00,18.81,18.83,18.75,18.82,249775.0,16.6121,16.6298,16.5591,16.6209,249775.0
2015-09-30 11:30:00,18.82,18.83,18.68,18.7,223413.0,16.6209,16.6298,16.4973,16.5149,223413.0
2015-09-30 12:00:00,18.69,18.73,18.63,18.69,201533.0,16.5061,16.5414,16.4531,16.5061,201533.0
2015-09-30 12:30:00,18.69,18.72,18.56,18.61,142051.0,16.5061,16.5326,16.3913,16.4355,142051.0
2015-09-30 13:00:00,18.62,18.66,18.56,18.59,265175.0,16.4443,16.4796,16.3913,16.4178,265175.0
2015-09-30 13:30:00,18.59,18.71,18.58,18.64,219663.0,16.4178,16.5238,16.409,16.462,219663.0
2015-09-30 14:00:00,18.65,18.71,18.59,18.7,276166.0,16.4708,16.5238,16.4178,16.5149,276166.0
2015-09-30 14:30:00,18.7,18.81,18.65,18.78,297975.0,16.5149,16.6121,16.4708,16.5856,297975.0
2015-09-30 15:00:00,18.78,18.81,18.71,18.8,477148.0,16.5856,16.6121,16.5238,16.6033,477148.0
2015-09-30 15:30:00,18.8,18.89,18.78,18.86,932191.0,16.6033,16.6827,16.5856,16.6562,932191.0
2015-10-01 09:30:00,18.87,18.95,18.64,18.71,373369.0,16.6651,16.7357,16.462,16.5238,373369.0
2015-10-01 10:00:00,18.72,19.03,18.6,18.89,972019.0,16.5326,16.8064,16.4266,16.6827,972019.0
2015-10-01 10:30:00,18.89,19.0,18.81,18.9,290639.0,16.6827,16.7799,16.6121,16.6916,290639.0
2015-10-01 11:00:00,18.89,18.95,18.84,18.86,298924.0,16.6827,16.7357,16.6386,16.6562,298924.0
2015-10-01 11:30:00,18.86,18.89,18.72,18.76,284721.0,16.6562,16.6827,16.5326,16.5679,284721.0
2015-10-01 12:00:00,18.76,18.81,18.71,18.81,230826.0,16.5679,16.6121,16.5238,16.6121,230826.0
2015-10-01 12:30:00,18.81,18.91,18.8,18.87,223719.0,16.6121,16.7004,16.6033,16.6651,223719.0
2015-10-01 13:00:00,18.86,18.87,18.78,18.81,112442.0,16.6562,16.6651,16.5856,16.6121,112442.0
2015-10-01 13:30:00,18.81,18.95,18.81,18.95,145149.0,16.6121,16.7357,16.6121,16.7357,145149.0
2015-10-01 14:00:00,18.94,19.07,18.91,18.99,332155.0,16.7269,16.8417,16.7004,16.7711,332155.0
2015-10-01 14:30:00,18.99,19.07,18.94,19.05,256712.0,16.7711,16.8417,16.7269,16.824,256712.0
2015-10-01 15:00:00,19.06,19.1,19.01,19.05,461234.0,16.8329,16.8682,16.7887,16.824,461234.0
2015-10-01 15:30:00,19.06,19.14,18.99,19.12,669238.0,16.8329,16.9035,16.7711,16.8859,669238.0
2015-10-02 09:30:00,18.88,18.88,18.64,18.66,552641.0,16.6739,16.6739,16.462,16.4796,552641.0
2015-10-02 10:00:00,18.66,18.84,18.61,18.73,383602.0,16.4796,16.6386,16.4355,16.5414,383602.0
2015-10-02 10:30:00,18.73,18.87,18.67,18.86,304767.0,16.5414,16.6651,16.4884,16.6562,304767.0
2015-10-02 11:00:00,18.87,18.95,18.82,18.92,215080.0,16.6651,16.7357,16.6209,16.7092,215080.0
2015-10-02 11:30:00,18.93,19.0,18.91,18.96,267931.0,16.7181,16.7799,16.7004,16.7446,267931.0
2015-10-02 12:00:00,18.96,19.02,18.95,18.99,360498.0,16.7446,16.7976,16.7357,16.7711,360498.0
2015-10-02 12:30:00,19.0,19.1,18.97,19.09,183677.0,16.7799,16.8682,16.7534,16.8594,183677.0
2015-10-02 13:00:00,19.08,19.16,19.05,19.06,214686.0,16.8505,16.9212,16.824,16.8329,214686.0
2015-10-02 13:30:00,19.06,19.09,19.0,19.02,195826.0,16.8329,16.8594,16.7799,16.7976,195826.0
2015-10-02 14:00:00,19.01,19.05,18.92,19.02,239776.0,16.7887,16.824,16.7092,16.7976,239776.0
2015-10-02 14:30:00,19.02,19.04,18.93,18.95,219896.0,16.7976,16.8152,16.7181,16.7357,219896.0
2015-10-02 15:00:00,18.95,19.12,18.95,19.07,579835.0,16.7357,16.8859,16.7357,16.8417,579835.0
2015-10-02 15:30:00,19.08,19.2,19.07,19.15,1237370.0,16.8505,16.9565,16.8417,16.9124,1237370.0
2015-10-05 09:30:00,19.22,19.69,19.22,19.69,263059.0,16.9742,17.3893,16.9742,17.3893,263059.0
2015-10-05 10:00:00,19.69,19.81,19.55,19.78,397573.0,17.3893,17.4952,17.2656,17.4687,397573.0
2015-10-05 10:30:00,19.77,19.78,19.65,19.7,206261.0,17.4599,17.4687,17.3539,17.3981,206261.0
2015-10-05 11:00:00,19.71,19.76,19.67,19.68,120761.0,17.4069,17.4511,17.3716,17.3804,120761.0
2015-10-05 11:30:00,19.68,19.71,19.58,19.64,144234.0,17.3804,17.4069,17.2921,17.3451,144234.0
2015-10-05 12:00:00,19.64,19.68,19.6,19.63,104763.0,17.3451,17.3804,17.3098,17.3363,104763.0
2015-10-05 12:30:00,19.63,19.69,19.62,19.69,106894.0,17.3363,17.3893,17.3274,17.3893,106894.0
2015-10-05 13:00:00,19.69,19.78,19.69,19.73,156283.0,17.3893,17.4687,17.3893,17.4246,156283.0
2015-10-05 13:30:00,19.72,19.79,19.7,19.78,141310.0,17.4158,17.4776,17.3981,17.4687,141310.0
2015-10-05 14:00:00,19.78,19.88,19.74,19.86,209349.0,17.4687,17.5571,17.4334,17.5394,209349.0
2015-10-05 14:30:00,19.86,19.89,19.83,19.87,190746.0,17.5394,17.5659,17.5129,17.5482,190746.0
2015-10-05 15:00:00,19.87,19.92,19.86,19.91,268924.0,17.5482,17.5924,17.5394,17.5836,268924.0
2015-10-05 15:30:00,19.9,20.0,19.9,19.97,828819.0,17.5747,17.663,17.5747,17.6365,828819.0
2015-10-06 09:30:00,20.04,20.05,19.89,20.02,271394.0,17.6984,17.7072,17.5659,17.6807,271394.0
2015-10-06 10:00:00,20.02,20.05,19.78,19.8,307211.0,17.6807,17.7072,17.4687,17.4864,307211.0
2015-10-06 10:30:00,19.81,19.89,19.73,19.75,173640.0,17.4952,17.5659,17.4246,17.4423,173640.0
2015-10-06 11:00:00,19.74,19.81,19.7,19.75,183842.0,17.4334,17.4952,17.3981,17.4423,183842.0
2015-10-06 11:30:00,19.75,19.75,19.55,19.58,226264.0,17.4423,17.4423,17.2656,17.2921,226264.0
2015-10-06 12:00:00,19.59,19.68,19.59,19.63,100645.0,17.3009,17.3804,17.3009,17.3363,100645.0
2015-10-06 12:30:00,19.63,19.7,19.58,19.7,107516.0,17.3363,17.3981,17.2921,17.3981,107516.0
2015-10-06 13:00:00,19.7,19.78,19.68,19.77,95250.0,17.3981,17.4687,17.3804,17.4599,95250.0
2015-10-06 13:30:00,19.77,19.77,19.64,19.67,159096.0,17.4599,17.4599,17.3451,17.3716,159096.0
2015-10-06 14:00:00,19.66,19.77,19.65,19.76,130163.0,17.3628,17.4599,17.3539,17.4511,130163.0
2015-10-06 14:30:00,19.76,19.77,19.61,19.63,238505.0,17.4511,17.4599,17.3186,17.3363,238505.0
2015-10-06 15:00:00,19.62,19.65,19.57,19.63,210176.0,17.3274,17.3539,17.2833,17.3363,210176.0
2015-10-06 15:30:00,19.62,19.68,19.6,19.63,557322.0,17.3274,17.3804,17.3098,17.3363,557322.0
2015-10-07 09:30:00,19.75,19.84,19.67,19.82,321502.0,17.4423,17.5217,17.3716,17.5041,321502.0
2015-10-07 10:00:00,19.83,19.95,19.82,19.94,416142.0,17.5129,17.6189,17.5041,17.6101,416142.0
2015-10-07 10:30:00,19.93,19.95,19.83,19.93,538630.0,17.6012,17.6189,17.5129,17.6012,538630.0
2015-10-07 11:00:00,19.93,19.99,19.85,19.89,214295.0,17.6012,17.6542,17.5306,17.5659,214295.0
2015-10-07 11:30:00,19.89,20.03,19.87,19.97,598280.0,17.5659,17.6895,17.5482,17.6365,598280.0
2015-10-07 12:00:00,19.97,19.98,19.79,19.79,128475.0,17.6365,17.6454,17.4776,17.4776,128475.0
2015-10-07 12:30:00,19.8,19.85,19.77,19.8,118209.0,17.4864,17.5306,17.4599,17.4864,118209.0
2015-10-07 13:00:00,19.8,19.91,19.79,19.91,136292.0,17.4864,17.5836,17.4776,17.5836,136292.0
2015-10-07 13:30:00,19.9,19.99,19.9,19.97,433941.0,17.5747,17.6542,17.5747,17.6365,433941.0
2015-10-07 14:00:00,19.97,19.98,19.92,19.96,402340.0,17.6365,17.6454,17.5924,17.6277,402340.0
2015-10-07 14:30:00,19.96,19.97,19.88,19.93,205855.0,17.6277,17.6365,17.5571,17.6012,205855.0
2015-10-07 15:00:00,19.94,19.97,19.9,19.95,513736.0,17.6101,17.6365,17.5747,17.6189,513736.0
2015-10-07 15:30:00,19.95,20.0,19.94,19.99,969881.0,17.6189,17.663,17.6101,17.6542,969881.0
2015-10-08 09:30:00,19.95,20.09,19.9,20.07,340457.0,17.6189,17.7425,17.5747,17.7249,340457.0
2015-10-08 10:00:00,20.08,20.08,19.94,19.95,310139.0,17.7337,17.7337,17.6101,17.6189,310139.0
2015-10-08 10:30:00,19.94,20.01,19.9,19.92,182101.0,17.6101,17.6719,17.5747,17.5924,182101.0
2015-10-08 11:00:00,19.92,19.95,19.8,19.81,178598.0,17.5924,17.6189,17.4864,17.4952,178598.0
2015-10-08 11:30:00,19.81,19.88,19.81,19.85,121123.0,17.4952,17.5571,17.4952,17.5306,121123.0
2015-10-08 12:00:00,19.85,19.91,19.83,19.86,169549.0,17.5306,17.5836,17.5129,17.5394,169549.0
2015-10-08 12:30:00,19.87,19.92,19.83,19.89,260039.0,17.5482,17.5924,17.5129,17.5659,260039.0
2015-10-08 13:00:00,19.89,19.91,19.84,19.85,218160.0,17.5659,17.5836,17.5217,17.5306,218160.0
2015-10-08 13:30:00,19.85,19.92,19.85,19.91,95695.0,17.5306,17.5924,17.5306,17.5836,95695.0
2015-10-08 14:00:00,19.91,20.11,19.89,20.11,840257.0,17.5836,17.7602,17.5659,17.7602,840257.0
2015-10-08 14:30:00,20.11,20.25,20.08,20.17,450088.0,17.7602,17.8838,17.7337,17.8132,450088.0
2015-10-08 15:00:00,20.17,20.23,20.16,20.21,626251.0,17.8132,17.8662,17.8043,17.8485,626251.0
2015-10-08 15:30:00,20.21,20.22,20.16,20.21,992452.0,17.8485,17.8573,17.8043,17.8485,992452.0
2015-10-09 09:30:00,20.18,20.27,20.14,20.25,466675.0,17.822,17.9015,17.7867,17.8838,466675.0
2015-10-09 10:00:00,20.25,20.27,20.1,20.2,341916.0,17.8838,17.9015,17.7514,17.8397,341916.0
2015-10-09 10:30:00,20.2,20.25,20.13,20.19,253508.0,17.8397,17.8838,17.7779,17.8308,253508.0
2015-10-09 11:00:00,20.19,20.26,20.16,20.21,305760.0,17.8308,17.8927,17.8043,17.8485,305760.0
2015-10-09 11:30:00,20.21,20.23,20.11,20.12,193016.0,17.8485,17.8662,17.7602,17.769,193016.0
2015-10-09 12:00:00,20.12,20.13,19.97,19.99,354116.0,17.769,17.7779,17.6365,17.6542,354116.0
2015-10-09 12:30:00,20.01,20.08,19.92,20.07,242867.0,17.6719,17.7337,17.5924,17.7249,242867.0
2015-10-09 13:00:00,20.06,20.1,20.02,20.03,195702.0,17.716,17.7514,17.6807,17.6895,195702.0
2015-10-09 13:30:00,20.03,20.2,20.03,20.17,159837.0,17.6895,17.8397,17.6895,17.8132,159837.0
2015-10-09 14:00:00,20.17,20.2,20.1,20.19,221593.0,17.8132,17.8397,17.7514,17.8308,221593.0
2015-10-09 14:30:00,20.18,20.21,20.16,20.2,143772.0,17.822,17.8485,17.8043,17.8397,143772.0
2015-10-09 15:00:00,20.19,20.2,20.13,20.17,221574.0,17.8308,17.8397,17.7779,17.8132,221574.0
2015-10-09 15:30:00,20.17,20.19,20.09,20.13,731043.0,17.8132,17.8308,17.7425,17.7779,731043.0
2015-10-12 09:30:00,20.14,20.2,19.93,19.96,156988.0,17.7867,17.8397,17.6012,17.6277,156988.0
2015-10-12 10:00:00,19.98,20.01,19.8,19.81,304612.0,17.6454,17.6719,17.4864,17.4952,304612.0
2015-10-12 10:30:00,19.8,19.91,19.8,19.86,221528.0,17.4864,17.5836,17.4864,17.5394,221528.0
2015-10-12 11:00:00,19.85,19.96,19.85,19.95,154143.0,17.5306,17.6277,17.5306,17.6189,154143.0
2015-10-12 11:30:00,19.96,20.07,19.95,19.96,264867.0,17.6277,17.7249,17.6189,17.6277,264867.0
2015-10-12 12:00:00,19.96,20.0,19.88,19.89,375745.0,17.6277,17.663,17.5571,17.5659,375745.0
2015-10-12 12:30:00,19.9,19.94,19.86,19.88,180551.0,17.5747,17.6101,17.5394,17.5571,180551.0
2015-10-12 13:00:00,19.88,19.9,19.83,19.9,107565.0,17.5571,17.5747,17.5129,17.5747,107565.0
2015-10-12 13:30:00,19.9,20.03,19.9,20.02,174576.0,17.5747,17.6895,17.5747,17.6807,174576.0
2015-10-12 14:00:00,20.01,20.07,19.99,20.06,225695.0,17.6719,17.7249,17.6542,17.716,225695.0
2015-10-12 14:30:00,20.06,20.12,20.03,20.09,105500.0,17.716,17.769,17.6895,17.7425,105500.0
2015-10-12 15:00:00,20.1,20.12,20.07,20.11,100395.0,17.7514,17.769,17.7249,17.7602,100395.0
2015-10-12 15:30:00,20.11,20.14,20.07,20.09,443295.0,17.7602,17.7867,17.7249,17.7425,443295.0
2015-10-13 09:30:00,19.64,19.8,19.57,19.62,861759.0,17.3451,17.4864,17.2833,17.3274,861759.0
2015-10-13 10:00:00,19.63,19.89,19.61,19.84,753258.0,17.3363,17.5659,17.3186,17.5217,753258.0
2015-10-13 10:30:00,19.85,19.9,19.81,19.88,843471.0,17.5306,17.5747,17.4952,17.5571,843471.0
2015-10-13 11:00:00,19.87,19.95,19.85,19.91,761811.0,17.5482,17.6189,17.5306,17.5836,761811.0
2015-10-13 11:30:00,19.91,19.98,19.9,19.91,565544.0,17.5836,17.6454,17.5747,17.5836,565544.0
2015-10-13 12:00:00,19.91,19.94,19.84,19.85,406846.0,17.5836,17.6101,17.5217,17.5306,406846.0
2015-10-13 12:30:00,19.85,19.86,19.62,19.62,1162499.0,17.5306,17.5394,17.3274,17.3274,1162499.0
2015-10-13 13:00:00,19.62,19.72,19.61,19.67,398704.0,17.3274,17.4158,17.3186,17.3716,398704.0
2015-10-13 13:30:00,19.67,19.67,19.51,19.55,486212.0,17.3716,17.3716,17.2303,17.2656,486212.0
2015-10-13 14:00:00,19.55,19.61,19.52,19.55,444787.0,17.2656,17.3186,17.2391,17.2656,444787.0
2015-10-13 14:30:00,19.55,19.61,19.47,19.59,634609.0,17.2656,17.3186,17.195,17.3009,634609.0
2015-10-13 15:00:00,19.59,19.59,19.5,19.53,687410.0,17.3009,17.3009,17.2215,17.248,687410.0
2015-10-13 15:30:00,19.53,19.54,19.4,19.49,1466527.0,17.248,17.2568,17.1331,17.2126,1466527.0
2015-10-14 09:30:00,19.45,19.54,19.18,19.21,754570.0,17.1773,17.2568,16.9389,16.9654,754570.0
2015-10-14 10:00:00,19.21,19.21,18.73,18.75,1191536.0,16.9654,16.9654,16.5414,16.5591,1191536.0
2015-10-14 10:30:00,18.74,18.94,18.71,18.81,910721.0,16.5503,16.7269,16.5238,16.6121,910721.0
2015-10-14 11:00:00,18.81,18.84,18.63,18.81,898330.0,16.6121,16.6386,16.4531,16.6121,898330.0
2015-10-14 11:30:00,18.82,18.94,18.78,18.89,665141.0,16.6209,16.7269,16.5856,16.6827,665141.0
2015-10-14 12:00:00,18.89,18.93,18.86,18.87,577784.0,16.6827,16.7181,16.6562,16.6651,577784.0
2015-10-14 12:30:00,18.86,19.02,18.86,18.94,429218.0,16.6562,16.7976,16.6562,16.7269,429218.0
2015-10-14 13:00:00,18.95,18.98,18.88,18.94,423193.0,16.7357,16.7622,16.6739,16.7269,423193.0
2015-10-14 13:30:00,18.93,19.0,18.91,18.97,316118.0,16.7181,16.7799,16.7004,16.7534,316118.0
2015-10-14 14:00:00,18.98,18.99,18.83,18.96,569772.0,16.7622,16.7711,16.6298,16.7446,569772.0
2015-10-14 14:30:00,18.95,18.96,18.78,18.8,697556.0,16.7357,16.7446,16.5856,16.6033,697556.0
2015-10-14 15:00:00,18.8,18.89,18.75,18.76,862987.0,16.6033,16.6827,16.5591,16.5679,862987.0
2015-10-14 15:30:00,18.77,18.93,18.76,18.88,1512878.0,16.5768,16.7181,16.5679,16.6739,1512878.0
2015-10-15 09:30:00,18.98,18.99,18.85,18.9,694945.0,16.7622,16.7711,16.6474,16.6916,694945.0
2015-10-15 10:00:00,18.9,19.13,18.87,19.03,584937.0,16.6916,16.8947,16.6651,16.8064,584937.0
2015-10-15 10:30:00,19.02,19.12,18.98,19.05,560522.0,16.7976,16.8859,16.7622,16.824,560522.0
2015-10-15 11:00:00,19.04,19.06,18.86,18.93,252531.0,16.8152,16.8329,16.6562,16.7181,252531.0
2015-10-15 11:30:00,18.94,18.95,18.67,18.7,521352.0,16.7269,16.7357,16.4884,16.5149,521352.0
2015-10-15 12:00:00,18.7,18.76,18.66,18.73,365368.0,16.5149,16.5679,16.4796,16.5414,365368.0
2015-10-15 12:30:00,18.73,18.75,18.65,18.71,215683.0,16.5414,16.5591,16.4708,16.5238,215683.0
2015-10-15 13:00:00,18.71,18.77,18.7,18.74,364201.0,16.5238,16.5768,16.5149,16.5503,364201.0
2015-10-15 13:30:00,18.75,18.86,18.72,18.82,171861.0,16.5591,16.6562,16.5326,16.6209,171861.0
2015-10-15 14:00:00,18.83,19.02,18.82,19.02,440725.0,16.6298,16.7976,16.6209,16.7976,440725.0
2015-10-15 14:30:00,19.03,19.12,19.01,19.03,481028.0,16.8064,16.8859,16.7887,16.8064,481028.0
2015-10-15 15:00:00,19.03,19.15,19.02,19.09,688531.0,16.8064,16.9124,16.7976,16.8594,688531.0
2015-10-15 15:30:00,19.08,19.1,19.01,19.1,1014156.0,16.8505,16.8682,16.7887,16.8682,1014156.0
2015-10-16 09:30:00,19.13,19.14,19.01,19.07,576117.0,16.8947,16.9035,16.7887,16.8417,576117.0
2015-10-16 10:00:00,19.07,19.07,18.92,19.04,335219.0,16.8417,16.8417,16.7092,16.8152,335219.0
2015-10-16 10:30:00,19.03,19.12,19.02,19.1,937934.0,16.8064,16.8859,16.7976,16.8682,937934.0
2015-10-16 11:00:00,19.1,19.21,19.09,19.19,325064.0,16.8682,16.9654,16.8594,16.9477,325064.0
2015-10-16 11:30:00,19.19,19.23,19.18,19.21,211896.0,16.9477,16.983,16.9389,16.9654,211896.0
2015-10-16 12:00:00,19.22,19.22,19.09,19.13,212971.0,16.9742,16.9742,16.8594,16.8947,212971.0
2015-10-16 12:30:00,19.14,19.36,19.12,19.23,868978.0,16.9035,17.0978,16.8859,16.983,868978.0
2015-10-16 13:00:00,19.23,19.26,19.15,19.17,617414.0,16.983,17.0095,16.9124,16.93,617414.0
2015-10-16 13:30:00,19.17,19.2,19.07,19.07,156919.0,16.93,16.9565,16.8417,16.8417,156919.0
2015-10-16 14:00:00,19.08,19.09,19.01,19.05,241790.0,16.8505,16.8594,16.7887,16.824,241790.0
2015-10-16 14:30:00,19.04,19.12,19.02,19.1,204822.0,16.8152,16.8859,16.7976,16.8682,204822.0
2015-10-16 15:00:00,19.11,19.12,19.08,19.1,257440.0,16.877,16.8859,16.8505,16.8682,257440.0
2015-10-16 15:30:00,19.09,19.11,19.08,19.1,1643457.0,16.8594,16.877,16.8505,16.8682,1643457.0
2015-10-19 09:30:00,19.06,19.11,18.92,18.95,647536.0,16.8329,16.877,16.7092,16.7357,647536.0
2015-10-19 10:00:00,18.96,19.11,18.95,19.07,639945.0,16.7446,16.877,16.7357,16.8417,639945.0
2015-10-19 10:30:00,19.06,19.11,18.99,19.02,589932.0,16.8329,16.877,16.7711,16.7976,589932.0
2015-10-19 11:00:00,19.02,19.06,18.98,19.03,781984.0,16.7976,16.8329,16.7622,16.8064,781984.0
2015-10-19 11:30:00,19.02,19.16,19.0,19.1,521868.0,16.7976,16.9212,16.7799,16.8682,521868.0
2015-10-19 12:00:00,19.1,19.12,19.03,19.04,231455.0,16.8682,16.8859,16.8064,16.8152,231455.0
2015-10-19 12:30:00,19.03,19.07,18.99,19.01,204935.0,16.8064,16.8417,16.7711,16.7887,204935.0
2015-10-19 13:00:00,19.01,19.02,18.95,18.99,383617.0,16.7887,16.7976,16.7357,16.7711,383617.0
2015-10-19 13:30:00,18.98,19.02,18.95,19.02,171342.0,16.7622,16.7976,16.7357,16.7976,171342.0
2015-10-19 14:00:00,19.02,19.06,18.99,19.03,243500.0,16.7976,16.8329,16.7711,16.8064,243500.0
2015-10-19 14:30:00,19.02,19.1,19.01,19.05,234802.0,16.7976,16.8682,16.7887,16.824,234802.0
2015-10-19 15:00:00,19.05,19.1,19.05,19.07,364900.0,16.824,16.8682,16.824,16.8417,364900.0
2015-10-19 15:30:00,19.07,19.13,19.02,19.12,1194140.0,16.8417,16.8947,16.7976,16.8859,1194140.0
2015-10-20 09:30:00,19.13,19.66,19.05,19.6,949402.0,16.8947,17.3628,16.824,17.3098,949402.0
2015-10-20 10:00:00,19.6,19.61,19.41,19.47,493777.0,17.3098,17.3186,17.142,17.195,493777.0
2015-10-20 10:30:00,19.47,19.66,19.47,19.54,296693.0,17.195,17.3628,17.195,17.2568,296693.0
2015-10-20 11:00:00,19.55,19.63,19.46,19.61,372428.0,17.2656,17.3363,17.1861,17.3186,372428.0
2015-10-20 11:30:00,19.61,19.62,19.48,19.59,227002.0,17.3186,17.3274,17.2038,17.3009,227002.0
2015-10-20 12:00:00,19.57,19.58,19.47,19.5,182452.0,17.2833,17.2921,17.195,17.2215,182452.0
2015-10-20 12:30:00,19.51,19.55,19.46,19.53,151403.0,17.2303,17.2656,17.1861,17.248,151403.0
2015-10-20 13:00:00,19.52,19.55,19.48,19.5,224514.0,17.2391,17.2656,17.2038,17.2215,224514.0
2015-10-20 13:30:00,19.5,19.5,19.42,19.47,230952.0,17.2215,17.2215,17.1508,17.195,230952.0
2015-10-20 14:00:00,19.47,19.55,19.45,19.54,222395.0,17.195,17.2656,17.1773,17.2568,222395.0
2015-10-20 14:30:00,19.54,19.58,19.52,19.57,226192.0,17.2568,17.2921,17.2391,17.2833,226192.0
2015-10-20 15:00:00,19.57,19.58,19.5,19.54,362606.0,17.2833,17.2921,17.2215,17.2568,362606.0
2015-10-20 15:30:00,19.54,19.55,19.41,19.41,1359323.0,17.2568,17.2656,17.142,17.142,1359323.0
2015-10-21 09:30:00,19.53,19.61,19.37,19.39,533290.0,17.248,17.3186,17.1067,17.1243,533290.0
2015-10-21 10:00:00,19.38,19.38,19.29,19.34,169696.0,17.1155,17.1155,17.036,17.0802,169696.0
2015-10-21 10:30:00,19.34,19.53,19.33,19.48,485221.0,17.0802,17.248,17.0713,17.2038,485221.0
2015-10-21 11:00:00,19.49,19.56,19.48,19.53,234843.0,17.2126,17.2745,17.2038,17.248,234843.0
2015-10-21 11:30:00,19.53,19.56,19.46,19.5,215635.0,17.248,17.2745,17.1861,17.2215,215635.0
2015-10-21 12:00:00,19.5,19.5,19.43,19.46,118663.0,17.2215,17.2215,17.1596,17.1861,118663.0
2015-10-21 12:30:00,19.46,19.48,19.41,19.41,138152.0,17.1861,17.2038,17.142,17.142,138152.0
2015-10-21 13:00:00,19.41,19.41,19.28,19.28,179109.0,17.142,17.142,17.0272,17.0272,179109.0
2015-10-21 13:30:00,19.28,19.31,19.23,19.27,211220.0,17.0272,17.0537,16.983,17.0183,211220.0
2015-10-21 14:00:00,19.26,19.4,19.25,19.39,184581.0,17.0095,17.1331,17.0007,17.1243,184581.0
2015-10-21 14:30:00,19.39,19.5,19.39,19.5,393739.0,17.1243,17.2215,17.1243,17.2215,393739.0
2015-10-21 15:00:00,19.5,19.53,19.44,19.48,543412.0,17.2215,17.248,17.1685,17.2038,543412.0
2015-10-21 15:30:00,19.48,19.49,19.37,19.45,913354.0,17.2038,17.2126,17.1067,17.1773,913354.0
2015-10-22 09:30:00,18.51,18.75,18.07,18.44,2722871.0,16.3471,16.5591,15.9586,16.2853,2722871.0
2015-10-22 10:00:00,18.44,18.57,18.07,18.11,1974798.0,16.2853,16.4001,15.9586,15.9939,1974798.0
2015-10-22 10:30:00,18.1,18.27,18.03,18.16,1079517.0,15.9851,16.1352,15.9232,16.038,1079517.0
2015-10-22 11:00:00,18.17,18.24,18.04,18.16,1041411.0,16.0469,16.1087,15.9321,16.038,1041411.0
2015-10-22 11:30:00,18.17,18.23,18.05,18.16,1034895.0,16.0469,16.0999,15.9409,16.038,1034895.0
2015-10-22 12:00:00,18.16,18.36,18.14,18.32,1192277.0,16.038,16.2147,16.0204,16.1793,1192277.0
2015-10-22 12:30:00,18.32,18.44,18.23,18.25,969311.0,16.1793,16.2853,16.0999,16.1175,969311.0
2015-10-22 13:00:00,18.25,18.25,17.81,17.82,1080295.0,16.1175,16.1175,15.7289,15.7378,1080295.0
2015-10-22 13:30:00,17.82,17.85,17.61,17.66,2026163.0,15.7378,15.7643,15.5523,15.5965,2026163.0
2015-10-22 14:00:00,17.66,18.03,17.52,17.98,1862097.0,15.5965,15.9232,15.4728,15.8791,1862097.0
2015-10-22 14:30:00,17.98,18.01,17.88,17.95,1202786.0,15.8791,15.9056,15.7908,15.8526,1202786.0
2015-10-22 15:00:00,17.95,18.1,17.92,18.1,1678164.0,15.8526,15.9851,15.8261,15.9851,1678164.0
2015-10-22 15:30:00,18.1,18.18,18.01,18.16,3744062.0,15.9851,16.0557,15.9056,16.038,3744062.0
2015-10-23 09:30:00,18.2,18.32,17.78,18.02,1138193.0,16.0734,16.1793,15.7024,15.9144,1138193.0
2015-10-23 10:00:00,18.03,18.09,17.91,17.92,1429902.0,15.9232,15.9762,15.8173,15.8261,1429902.0
2015-10-23 10:30:00,17.93,17.98,17.6,17.67,1205106.0,15.8349,15.8791,15.5435,15.6053,1205106.0
2015-10-23 11:00:00,17.66,17.71,17.61,17.69,818662.0,15.5965,15.6406,15.5523,15.623,818662.0
2015-10-23 11:30:00,17.69,17.97,17.63,17.96,1151270.0,15.623,15.8702,15.57,15.8614,1151270.0
2015-10-23 12:00:00,17.96,18.04,17.85,17.89,790936.0,15.8614,15.9321,15.7643,15.7996,790936.0
2015-10-23 12:30:00,17.9,17.95,17.81,17.94,765145.0,15.8084,15.8526,15.7289,15.8437,765145.0
2015-10-23 13:00:00,17.95,18.1,17.91,18.09,1120580.0,15.8526,15.9851,15.8173,15.9762,1120580.0
2015-10-23 13:30:00,18.08,18.15,18.06,18.11,498637.0,15.9674,16.0292,15.9497,15.9939,498637.0
2015-10-23 14:00:00,18.11,18.18,18.07,18.07,461067.0,15.9939,16.0557,15.9586,15.9586,461067.0
2015-10-23 14:30:00,18.07,18.31,18.06,18.3,509657.0,15.9586,16.1705,15.9497,16.1617,509657.0
2015-10-23 15:00:00,18.3,18.43,18.24,18.33,1623712.0,16.1617,16.2765,16.1087,16.1882,1623712.0
2015-10-23 15:30:00,18.33,18.39,18.29,18.33,1860024.0,16.1882,16.2412,16.1529,16.1882,1860024.0
2015-10-26 09:30:00,18.34,18.58,18.33,18.53,410522.0,16.197,16.409,16.1882,16.3648,410522.0
2015-10-26 10:00:00,18.53,18.53,17.99,18.09,1373342.0,16.3648,16.3648,15.8879,15.9762,1373342.0
2015-10-26 10:30:00,18.09,18.15,18.0,18.13,491429.0,15.9762,16.0292,15.8967,16.0115,491429.0
2015-10-26 11:00:00,18.13,18.14,18.0,18.1,331894.0,16.0115,16.0204,15.8967,15.9851,331894.0
2015-10-26 11:30:00,18.1,18.14,18.07,18.08,352719.0,15.9851,16.0204,15.9586,15.9674,352719.0
2015-10-26 12:00:00,18.09,18.12,18.0,18.12,166597.0,15.9762,16.0027,15.8967,16.0027,166597.0
2015-10-26 12:30:00,18.12,18.15,18.07,18.15,347853.0,16.0027,16.0292,15.9586,16.0292,347853.0
2015-10-26 13:00:00,18.14,18.2,18.12,18.2,214730.0,16.0204,16.0734,16.0027,16.0734,214730.0
2015-10-26 13:30:00,18.19,18.23,18.18,18.18,557560.0,16.0645,16.0999,16.0557,16.0557,557560.0
2015-10-26 14:00:00,18.19,18.24,18.15,18.16,306664.0,16.0645,16.1087,16.0292,16.038,306664.0
2015-10-26 14:30:00,18.17,18.23,18.16,18.21,290399.0,16.0469,16.0999,16.038,16.0822,290399.0
2015-10-26 15:00:00,18.21,18.28,18.2,18.28,502507.0,16.0822,16.144,16.0734,16.144,502507.0
2015-10-26 15:30:00,18.28,18.28,18.17,18.17,2845143.0,16.144,16.144,16.0469,16.0469,2845143.0
2015-10-27 09:30:00,18.09,18.15,17.95,18.0,597113.0,15.9762,16.0292,15.8526,15.8967,597113.0
2015-10-27 10:00:00,18.0,18.05,17.9,17.98,351979.0,15.8967,15.9409,15.8084,15.8791,351979.0
2015-10-27 10:30:00,17.98,18.06,17.92,18.04,287114.0,15.8791,15.9497,15.8261,15.9321,287114.0
2015-10-27 11:00:00,18.03,18.15,18.03,18.09,521731.0,15.9232,16.0292,15.9232,15.9762,521731.0
2015-10-27 11:30:00,18.09,18.15,18.0,18.02,448972.0,15.9762,16.0292,15.8967,15.9144,448972.0
2015-10-27 12:00:00,18.02,18.05,17.99,18.02,252021.0,15.9144,15.9409,15.8879,15.9144,252021.0
2015-10-27 12:30:00,18.0,18.1,17.99,18.03,658413.0,15.8967,15.9851,15.8879,15.9232,658413.0
2015-10-27 13:00:00,18.02,18.03,17.9,17.94,431795.0,15.9144,15.9232,15.8084,15.8437,431795.0
2015-10-27 13:30:00,17.94,17.94,17.87,17.88,332740.0,15.8437,15.8437,15.7819,15.7908,332740.0
2015-10-27 14:00:00,17.88,17.97,17.87,17.96,515666.0,15.7908,15.8702,15.7819,15.8614,515666.0
2015-10-27 14:30:00,17.96,18.01,17.92,17.97,522357.0,15.8614,15.9056,15.8261,15.8702,522357.0
2015-10-27 15:00:00,17.97,18.07,17.97,18.05,797400.0,15.8702,15.9586,15.8702,15.9409,797400.0
2015-10-27 15:30:00,18.05,18.07,17.99,18.06,1424544.0,15.9409,15.9586,15.8879,15.9497,1424544.0
2015-10-28 09:30:00,18.09,18.13,17.96,18.08,244272.0,15.9762,16.0115,15.8614,15.9674,244272.0
2015-10-28 10:00:00,18.08,18.3,18.08,18.28,404684.0,15.9674,16.1617,15.9674,16.144,404684.0
2015-10-28 10:30:00,18.28,18.46,18.27,18.44,289357.0,16.144,16.303,16.1352,16.2853,289357.0
2015-10-28 11:00:00,18.45,18.46,18.26,18.31,298668.0,16.2942,16.303,16.1264,16.1705,298668.0
2015-10-28 11:30:00,18.31,18.46,18.3,18.44,225335.0,16.1705,16.303,16.1617,16.2853,225335.0
2015-10-28 12:00:00,18.43,18.52,18.41,18.46,308688.0,16.2765,16.356,16.2588,16.303,308688.0
2015-10-28 12:30:00,18.46,18.48,18.38,18.41,162852.0,16.303,16.3206,16.2323,16.2588,162852.0
2015-10-28 13:00:00,18.42,18.43,18.36,18.38,445398.0,16.2677,16.2765,16.2147,16.2323,445398.0
2015-10-28 13:30:00,18.38,18.51,18.33,18.49,301674.0,16.2323,16.3471,16.1882,16.3295,301674.0
2015-10-28 14:00:00,18.47,18.48,18.04,18.16,831174.0,16.3118,16.3206,15.9321,16.038,831174.0
2015-10-28 14:30:00,18.16,18.31,18.14,18.28,425822.0,16.038,16.1705,16.0204,16.144,425822.0
2015-10-28 15:00:00,18.28,18.37,18.27,18.31,436527.0,16.144,16.2235,16.1352,16.1705,436527.0
2015-10-28 15:30:00,18.32,18.44,18.31,18.43,599650.0,16.1793,16.2853,16.1705,16.2765,599650.0
2015-10-29 09:30:00,18.26,18.31,18.1,18.13,198060.0,16.1264,16.1705,15.9851,16.0115,198060.0
2015-10-29 10:00:00,18.13,18.15,17.92,17.93,260200.0,16.0115,16.0292,15.8261,15.8349,260200.0
2015-10-29 10:30:00,17.93,17.96,17.79,17.82,266850.0,15.8349,15.8614,15.7113,15.7378,266850.0
2015-10-29 11:00:00,17.82,17.88,17.77,17.87,265536.0,15.7378,15.7908,15.6936,15.7819,265536.0
2015-10-29 11:30:00,17.87,17.92,17.87,17.91,318823.0,15.7819,15.8261,15.7819,15.8173,318823.0
2015-10-29 12:00:00,17.9,17.9,17.81,17.87,262890.0,15.8084,15.8084,15.7289,15.7819,262890.0
2015-10-29 12:30:00,17.87,17.93,17.86,17.9,228913.0,15.7819,15.8349,15.7731,15.8084,228913.0
2015-10-29 13:00:00,17.89,17.99,17.89,17.94,238533.0,15.7996,15.8879,15.7996,15.8437,238533.0
2015-10-29 13:30:00,17.95,17.98,17.87,17.92,322337.0,15.8526,15.8791,15.7819,15.8261,322337.0
2015-10-29 14:00:00,17.93,17.95,17.89,17.94,202705.0,15.8349,15.8526,15.7996,15.8437,202705.0
2015-10-29 14:30:00,17.93,18.01,17.91,18.0,388911.0,15.8349,15.9056,15.8173,15.8967,388911.0
2015-10-29 15:00:00,18.0,18.01,17.9,17.9,377893.0,15.8967,15.9056,15.8084,15.8084,377893.0
2015-10-29 15:30:00,17.9,18.01,17.9,17.96,1070463.0,15.8084,15.9056,15.8084,15.8614,1070463.0
2015-10-30 09:30:00,17.92,18.03,17.84,17.93,246123.0,15.8261,15.9232,15.7554,15.8349,246123.0
2015-10-30 10:00:00,17.94,18.08,17.9,18.06,304233.0,15.8437,15.9674,15.8084,15.9497,304233.0
2015-10-30 10:30:00,18.05,18.28,18.05,18.18,638897.0,15.9409,16.144,15.9409,16.0557,638897.0
2015-10-30 11:00:00,18.19,18.23,18.16,18.19,457617.0,16.0645,16.0999,16.038,16.0645,457617.0
2015-10-30 11:30:00,18.19,18.27,18.17,18.24,287221.0,16.0645,16.1352,16.0469,16.1087,287221.0
2015-10-30 12:00:00,18.24,18.27,18.23,18.25,242244.0,16.1087,16.1352,16.0999,16.1175,242244.0
2015-10-30 12:30:00,18.25,18.29,18.23,18.29,385336.0,16.1175,16.1529,16.0999,16.1529,385336.0
2015-10-30 13:00:00,18.28,18.37,18.28,18.37,309742.0,16.144,16.2235,16.144,16.2235,309742.0
2015-10-30 13:30:00,18.37,18.42,18.34,18.38,286141.0,16.2235,16.2677,16.197,16.2323,286141.0
2015-10-30 14:00:00,18.38,18.42,18.35,18.38,294579.0,16.2323,16.2677,16.2058,16.2323,294579.0
2015-10-30 14:30:00,18.37,18.4,18.34,18.35,272269.0,16.2235,16.25,16.197,16.2058,272269.0
2015-10-30 15:00:00,18.34,18.38,18.3,18.3,326237.0,16.197,16.2323,16.1617,16.1617,326237.0
2015-10-30 15:30:00,18.3,18.36,18.29,18.32,1165233.0,16.1617,16.2147,16.1529,16.1793,1165233.0
2015-11-02 09:30:00,18.32,18.42,18.24,18.42,275493.0,16.1793,16.2677,16.1087,16.2677,275493.0
2015-11-02 10:00:00,18.42,18.45,18.35,18.38,657390.0,16.2677,16.2942,16.2058,16.2323,657390.0
2015-11-02 10:30:00,18.39,18.47,18.35,18.39,270412.0,16.2412,16.3118,16.2058,16.2412,270412.0
2015-11-02 11:00:00,18.39,18.5,18.38,18.42,427142.0,16.2412,16.3383,16.2323,16.2677,427142.0
2015-11-02 11:30:00,18.42,18.43,18.33,18.35,178527.0,16.2677,16.2765,16.1882,16.2058,178527.0
2015-11-02 12:00:00,18.36,18.39,18.32,18.38,165100.0,16.2147,16.2412,16.1793,16.2323,165100.0
2015-11-02 12:30:00,18.39,18.42,18.33,18.35,330819.0,16.2412,16.2677,16.1882,16.2058,330819.0
2015-11-02 13:00:00,18.35,18.39,18.33,18.38,291879.0,16.2058,16.2412,16.1882,16.2323,291879.0
2015-11-02 13:30:00,18.38,18.38,18.33,18.36,183279.0,16.2323,16.2323,16.1882,16.2147,183279.0
2015-11-02 14:00:00,18.36,18.39,18.34,18.35,217027.0,16.2147,16.2412,16.197,16.2058,217027.0
2015-11-02 14:30:00,18.36,18.44,18.35,18.42,331132.0,16.2147,16.2853,16.2058,16.2677,331132.0
2015-11-02 15:00:00,18.41,18.45,18.38,18.41,318627.0,16.2588,16.2942,16.2323,16.2588,318627.0
2015-11-02 15:30:00,18.41,18.44,18.36,18.39,648289.0,16.2588,16.2853,16.2147,16.2412,648289.0
2015-11-03 09:30:00,18.32,18.4,18.15,18.16,307101.0,16.1793,16.25,16.0292,16.038,307101.0
2015-11-03 10:00:00,18.17,18.23,18.11,18.21,405402.0,16.0469,16.0999,15.9939,16.0822,405402.0
2015-11-03 10:30:00,18.2,18.28,18.17,18.26,155999.0,16.0734,16.144,16.0469,16.1264,155999.0
2015-11-03 11:00:00,18.25,18.34,18.23,18.33,359290.0,16.1175,16.197,16.0999,16.1882,359290.0
2015-11-03 11:30:00,18.33,18.41,18.3,18.4,282512.0,16.1882,16.2588,16.1617,16.25,282512.0
2015-11-03 12:00:00,18.4,18.42,18.36,18.42,154574.0,16.25,16.2677,16.2147,16.2677,154574.0
2015-11-03 12:30:00,18.41,18.53,18.41,18.52,232896.0,16.2588,16.3648,16.2588,16.356,232896.0
2015-11-03 13:00:00,18.52,18.55,18.51,18.52,399648.0,16.356,16.3825,16.3471,16.356,399648.0
2015-11-03 13:30:00,18.52,18.58,18.5,18.58,236480.0,16.356,16.409,16.3383,16.409,236480.0
2015-11-03 14:00:00,18.57,18.68,18.57,18.67,268397.0,16.4001,16.4973,16.4001,16.4884,268397.0
2015-11-03 14:30:00,18.67,18.68,18.55,18.56,418895.0,16.4884,16.4973,16.3825,16.3913,418895.0
2015-11-03 15:00:00,18.57,18.57,18.45,18.46,406295.0,16.4001,16.4001,16.2942,16.303,406295.0
2015-11-03 15:30:00,18.46,18.5,18.45,18.47,1128698.0,16.303,16.3383,16.2942,16.3118,1128698.0
2015-11-04 09:30:00,18.49,18.61,18.37,18.47,355640.0,16.3295,16.4355,16.2235,16.3118,355640.0
2015-11-04 10:00:00,18.48,18.53,18.45,18.52,314644.0,16.3206,16.3648,16.2942,16.356,314644.0
2015-11-04 10:30:00,18.52,18.63,18.47,18.51,465150.0,16.356,16.4531,16.3118,16.3471,465150.0
2015-11-04 11:00:00,18.52,18.54,18.41,18.47,256203.0,16.356,16.3736,16.2588,16.3118,256203.0
2015-11-04 11:30:00,18.47,18.52,18.42,18.46,402219.0,16.3118,16.356,16.2677,16.303,402219.0
2015-11-04 12:00:00,18.45,18.55,18.43,18.5,194407.0,16.2942,16.3825,16.2765,16.3383,194407.0
2015-11-04 12:30:00,18.49,18.5,18.36,18.38,136430.0,16.3295,16.3383,16.2147,16.2323,136430.0
2015-11-04 13:00:00,18.37,18.47,18.33,18.44,356891.0,16.2235,16.3118,16.1882,16.2853,356891.0
2015-11-04 13:30:00,18.44,18.46,18.39,18.41,147500.0,16.2853,16.303,16.2412,16.2588,147500.0
2015-11-04 14:00:00,18.41,18.42,18.37,18.37,220359.0,16.2588,16.2677,16.2235,16.2235,220359.0
2015-11-04 14:30:00,18.38,18.39,18.33,18.34,558318.0,16.2323,16.2412,16.1882,16.197,558318.0
2015-11-04 15:00:00,18.34,18.39,18.26,18.35,947359.0,16.197,16.2412,16.1264,16.2058,947359.0
2015-11-04 15:30:00,18.35,18.36,18.29,18.33,893186.0,16.2058,16.2147,16.1529,16.1882,893186.0
2015-11-05 09:30:00,18.34,18.4,17.95,17.97,946155.0,16.197,16.25,15.8526,15.8702,946155.0
2015-11-05 10:00:00,17.98,18.01,17.88,17.98,812296.0,15.8791,15.9056,15.7908,15.8791,812296.0
2015-11-05 10:30:00,17.96,18.05,17.91,18.01,1146733.0,15.8614,15.9409,15.8173,15.9056,1146733.0
2015-11-05 11:00:00,18.0,18.07,17.96,18.01,664733.0,15.8967,15.9586,15.8614,15.9056,664733.0
2015-11-05 11:30:00,18.01,18.03,17.93,18.01,415267.0,15.9056,15.9232,15.8349,15.9056,415267.0
2015-11-05 12:00:00,18.0,18.08,17.98,18.06,364354.0,15.8967,15.9674,15.8791,15.9497,364354.0
2015-11-05 12:30:00,18.06,18.17,18.04,18.17,400612.0,15.9497,16.0469,15.9321,16.0469,400612.0
2015-11-05 13:00:00,18.16,18.22,18.1,18.11,372858.0,16.038,16.091,15.9851,15.9939,372858.0
2015-11-05 13:30:00,18.12,18.19,18.1,18.18,421202.0,16.0027,16.0645,15.9851,16.0557,421202.0
2015-11-05 14:00:00,18.18,18.21,18.05,18.12,441839.0,16.0557,16.0822,15.9409,16.0027,441839.0
2015-11-05 14:30:00,18.12,18.15,18.09,18.1,552614.0,16.0027,16.0292,15.9762,15.9851,552614.0
2015-11-05 15:00:00,18.1,18.15,18.08,18.14,587765.0,15.9851,16.0292,15.9674,16.0204,587765.0
2015-11-05 15:30:00,18.14,18.19,18.11,18.14,1300089.0,16.0204,16.0645,15.9939,16.0204,1300089.0
2015-11-06 09:30:00,17.98,18.19,17.91,17.98,543123.0,15.8791,16.0645,15.8173,15.8791,543123.0
2015-11-06 10:00:00,17.97,17.98,17.83,17.86,558763.0,15.8702,15.8791,15.7466,15.7731,558763.0
2015-11-06 10:30:00,17.85,17.95,17.83,17.93,666108.0,15.7643,15.8526,15.7466,15.8349,666108.0
2015-11-06 11:00:00,17.93,17.97,17.78,17.82,345561.0,15.8349,15.8702,15.7024,15.7378,345561.0
2015-11-06 11:30:00,17.82,17.87,17.75,17.75,291920.0,15.7378,15.7819,15.6759,15.6759,291920.0
2015-11-06 12:00:00,17.76,17.83,17.75,17.79,226380.0,15.6848,15.7466,15.6759,15.7113,226380.0
2015-11-06 12:30:00,17.79,17.83,17.76,17.78,204440.0,15.7113,15.7466,15.6848,15.7024,204440.0
2015-11-06 13:00:00,17.79,17.9,17.78,17.87,257332.0,15.7113,15.8084,15.7024,15.7819,257332.0
2015-11-06 13:30:00,17.87,17.95,17.84,17.91,249979.0,15.7819,15.8526,15.7554,15.8173,249979.0
2015-11-06 14:00:00,17.92,17.94,17.86,17.89,375634.0,15.8261,15.8437,15.7731,15.7996,375634.0
2015-11-06 14:30:00,17.89,17.91,17.83,17.88,280983.0,15.7996,15.8173,15.7466,15.7908,280983.0
2015-11-06 15:00:00,17.87,17.91,17.85,17.9,288565.0,15.7819,15.8173,15.7643,15.8084,288565.0
2015-11-06 15:30:00,17.89,17.94,17.87,17.89,1046446.0,15.7996,15.8437,15.7819,15.7996,1046446.0
2015-11-09 09:30:00,17.93,17.93,17.63,17.65,375954.0,15.8349,15.8349,15.57,15.5876,375954.0
2015-11-09 10:00:00,17.64,17.66,17.54,17.56,400370.0,15.5788,15.5965,15.4905,15.5081,400370.0
2015-11-09 10:30:00,17.55,17.61,17.5,17.54,249920.0,15.4993,15.5523,15.4552,15.4905,249920.0
2015-11-09 11:00:00,17.54,17.54,17.41,17.43,343159.0,15.4905,15.4905,15.3757,15.3933,343159.0
2015-11-09 11:30:00,17.42,17.5,17.38,17.5,412556.0,15.3845,15.4552,15.3492,15.4552,412556.0
2015-11-09 12:00:00,17.49,17.58,17.47,17.55,207788.0,15.4463,15.5258,15.4287,15.4993,207788.0
2015-11-09 12:30:00,17.56,17.56,17.41,17.41,311440.0,15.5081,15.5081,15.3757,15.3757,311440.0
2015-11-09 13:00:00,17.42,17.45,17.32,17.42,392253.0,15.3845,15.411,15.2962,15.3845,392253.0
2015-11-09 13:30:00,17.41,17.43,17.31,17.32,361296.0,15.3757,15.3933,15.2874,15.2962,361296.0
2015-11-09 14:00:00,17.31,17.44,17.29,17.43,506001.0,15.2874,15.4022,15.2697,15.3933,506001.0
2015-11-09 14:30:00,17.42,17.48,17.41,17.48,482606.0,15.3845,15.4375,15.3757,15.4375,482606.0
2015-11-09 15:00:00,17.48,17.54,17.47,17.49,658939.0,15.4375,15.4905,15.4287,15.4463,658939.0
2015-11-09 15:30:00,17.5,17.63,17.49,17.56,902820.0,15.4552,15.57,15.4463,15.5081,902820.0
2015-11-10 09:30:00,17.56,18.03,17.52,17.76,1289771.0,15.5081,15.9232,15.4728,15.6848,1289771.0
2015-11-10 10:00:00,17.76,17.85,17.71,17.76,1197187.0,15.6848,15.7643,15.6406,15.6848,1197187.0
2015-11-10 10:30:00,17.77,17.94,17.72,17.87,722543.0,15.6936,15.8437,15.6495,15.7819,722543.0
2015-11-10 11:00:00,17.87,17.91,17.72,17.75,414007.0,15.7819,15.8173,15.6495,15.6759,414007.0
2015-11-10 11:30:00,17.76,17.91,17.75,17.91,336570.0,15.6848,15.8173,15.6759,15.8173,336570.0
2015-11-10 12:00:00,17.91,18.03,17.89,17.98,557760.0,15.8173,15.9232,15.7996,15.8791,557760.0
2015-11-10 12:30:00,17.99,18.04,17.9,18.02,608902.0,15.8879,15.9321,15.8084,15.9144,608902.0
2015-11-10 13:00:00,18.02,18.06,17.96,18.04,477872.0,15.9144,15.9497,15.8614,15.9321,477872.0
2015-11-10 13:30:00,18.05,18.2,18.03,18.16,350648.0,15.9409,16.0734,15.9232,16.038,350648.0
2015-11-10 14:00:00,18.16,18.17,18.06,18.15,342716.0,16.038,16.0469,15.9497,16.0292,342716.0
2015-11-10 14:30:00,18.15,18.22,18.12,18.12,245337.0,16.0292,16.091,16.0027,16.0027,245337.0
2015-11-10 15:00:00,18.13,18.15,18.07,18.13,339193.0,16.0115,16.0292,15.9586,16.0115,339193.0
2015-11-10 15:30:00,18.13,18.2,18.12,18.19,1433854.0,16.0115,16.0734,16.0027,16.0645,1433854.0
2015-11-11 09:30:00,18.22,18.24,18.06,18.18,387820.0,16.091,16.1087,15.9497,16.0557,387820.0
2015-11-11 10:00:00,18.18,18.2,18.08,18.18,344902.0,16.0557,16.0734,15.9674,16.0557,344902.0
2015-11-11 10:30:00,18.17,18.22,18.12,18.21,331484.0,16.0469,16.091,16.0027,16.0822,331484.0
2015-11-11 11:00:00,18.21,18.36,18.18,18.31,461819.0,16.0822,16.2147,16.0557,16.1705,461819.0
2015-11-11 11:30:00,18.31,18.37,18.27,18.35,320296.0,16.1705,16.2235,16.1352,16.2058,320296.0
2015-11-11 12:00:00,18.35,18.45,18.34,18.43,309606.0,16.2058,16.2942,16.197,16.2765,309606.0
2015-11-11 12:30:00,18.43,18.43,18.32,18.39,369176.0,16.2765,16.2765,16.1793,16.2412,369176.0
2015-11-11 13:00:00,18.37,18.38,18.23,18.26,235528.0,16.2235,16.2323,16.0999,16.1264,235528.0
2015-11-11 13:30:00,18.26,18.37,18.25,18.32,236838.0,16.1264,16.2235,16.1175,16.1793,236838.0
2015-11-11 14:00:00,18.32,18.46,18.31,18.46,432647.0,16.1793,16.303,16.1705,16.303,432647.0
2015-11-11 14:30:00,18.46,18.46,18.38,18.39,302972.0,16.303,16.303,16.2323,16.2412,302972.0
2015-11-11 15:00:00,18.39,18.45,18.38,18.42,412575.0,16.2412,16.2942,16.2323,16.2677,412575.0
2015-11-11 15:30:00,18.42,18.49,18.39,18.43,1089385.0,16.2677,16.3295,16.2412,16.2765,1089385.0
2015-11-12 09:30:00,18.21,18.23,17.91,18.07,469553.0,16.0822,16.0999,15.8173,15.9586,469553.0
2015-11-12 10:00:00,18.07,18.08,17.87,17.87,322616.0,15.9586,15.9674,15.7819,15.7819,322616.0
2015-11-12 10:30:00,17.88,18.11,17.83,18.09,322861.0,15.7908,15.9939,15.7466,15.9762,322861.0
2015-11-12 11:00:00,18.09,18.11,17.94,17.98,233739.0,15.9762,15.9939,15.8437,15.8791,233739.0
2015-11-12 11:30:00,17.97,17.99,17.93,17.98,173051.0,15.8702,15.8879,15.8349,15.8791,173051.0
2015-11-12 12:00:00,17.98,18.02,17.9,17.94,170585.0,15.8791,15.9144,15.8084,15.8437,170585.0
2015-11-12 12:30:00,17.94,17.99,17.93,17.98,174962.0,15.8437,15.8879,15.8349,15.8791,174962.0
2015-11-12 13:00:00,17.98,18.02,17.96,18.0,112908.0,15.8791,15.9144,15.8614,15.8967,112908.0
2015-11-12 13:30:00,18.01,18.07,18.01,18.03,219516.0,15.9056,15.9586,15.9056,15.9232,219516.0
2015-11-12 14:00:00,18.03,18.06,17.99,18.06,349403.0,15.9232,15.9497,15.8879,15.9497,349403.0
2015-11-12 14:30:00,18.06,18.06,17.9,17.94,178779.0,15.9497,15.9497,15.8084,15.8437,178779.0
2015-11-12 15:00:00,17.94,17.98,17.91,17.96,366700.0,15.8437,15.8791,15.8173,15.8614,366700.0
2015-11-12 15:30:00,17.95,17.96,17.9,17.92,748259.0,15.8526,15.8614,15.8084,15.8261,748259.0
2015-11-13 09:30:00,17.94,18.1,17.86,18.04,326334.0,15.8437,15.9851,15.7731,15.9321,326334.0
2015-11-13 10:00:00,18.04,18.08,17.79,17.81,471826.0,15.9321,15.9674,15.7113,15.7289,471826.0
2015-11-13 10:30:00,17.81,17.91,17.78,17.91,159991.0,15.7289,15.8173,15.7024,15.8173,159991.0
2015-11-13 11:00:00,17.91,17.92,17.83,17.92,300061.0,15.8173,15.8261,15.7466,15.8261,300061.0
2015-11-13 11:30:00,17.92,17.99,17.87,17.98,265993.0,15.8261,15.8879,15.7819,15.8791,265993.0
2015-11-13 12:00:00,17.98,18.0,17.92,17.92,226019.0,15.8791,15.8967,15.8261,15.8261,226019.0
2015-11-13 12:30:00,17.92,17.96,17.87,17.9,172362.0,15.8261,15.8614,15.7819,15.8084,172362.0
2015-11-13 13:00:00,17.91,17.94,17.85,17.86,90771.0,15.8173,15.8437,15.7643,15.7731,90771.0
2015-11-13 13:30:00,17.86,17.87,17.81,17.82,87051.0,15.7731,15.7819,15.7289,15.7378,87051.0
2015-11-13 14:00:00,17.82,17.85,17.79,17.79,122723.0,15.7378,15.7643,15.7113,15.7113,122723.0
2015-11-13 14:30:00,17.79,17.83,17.73,17.75,122632.0,15.7113,15.7466,15.6583,15.6759,122632.0
2015-11-13 15:00:00,17.74,17.79,17.69,17.7,195030.0,15.6671,15.7113,15.623,15.6318,195030.0
2015-11-13 15:30:00,17.7,17.77,17.67,17.7,686077.0,15.6318,15.6936,15.6053,15.6318,686077.0
2015-11-16 09:30:00,17.67,18.03,17.65,18.01,291598.0,15.6053,15.9232,15.5876,15.9056,291598.0
2015-11-16 10:00:00,18.01,18.15,17.95,18.1,586967.0,15.9056,16.0292,15.8526,15.9851,586967.0
2015-11-16 10:30:00,18.09,18.17,18.04,18.05,557620.0,15.9762,16.0469,15.9321,15.9409,557620.0
2015-11-16 11:00:00,18.06,18.12,18.04,18.07,646883.0,15.9497,16.0027,15.9321,15.9586,646883.0
2015-11-16 11:30:00,18.07,18.1,18.04,18.06,283962.0,15.9586,15.9851,15.9321,15.9497,283962.0
2015-11-16 12:00:00,18.06,18.13,18.05,18.12,180673.0,15.9497,16.0115,15.9409,16.0027,180673.0
2015-11-16 12:30:00,18.12,18.19,18.09,18.1,173893.0,16.0027,16.0645,15.9762,15.9851,173893.0
2015-11-16 13:00:00,18.1,18.23,18.08,18.2,237954.0,15.9851,16.0999,15.9674,16.0734,237954.0
2015-11-16 13:30:00,18.2,18.29,18.2,18.28,388132.0,16.0734,16.1529,16.0734,16.144,388132.0
2015-11-16 14:00:00,18.29,18.32,18.27,18.3,247150.0,16.1529,16.1793,16.1352,16.1617,247150.0
2015-11-16 14:30:00,18.31,18.4,18.3,18.39,466778.0,16.1705,16.25,16.1617,16.2412,466778.0
2015-11-16 15:00:00,18.39,18.46,18.37,18.43,455661.0,16.2412,16.303,16.2235,16.2765,455661.0
2015-11-16 15:30:00,18.43,18.49,18.42,18.45,983875.0,16.2765,16.3295,16.2677,16.2942,983875.0
2015-11-17 09:30:00,18.45,18.59,18.41,18.56,314311.0,16.2942,16.4178,16.2588,16.3913,314311.0
2015-11-17 10:00:00,18.57,18.57,18.43,18.55,218669.0,16.4001,16.4001,16.2765,16.3825,218669.0
2015-11-17 10:30:00,18.55,18.62,18.51,18.6,383083.0,16.3825,16.4443,16.3471,16.4266,383083.0
2015-11-17 11:00:00,18.6,18.7,18.58,18.69,286380.0,16.4266,16.5149,16.409,16.5061,286380.0
2015-11-17 11:30:00,18.7,18.7,18.54,18.62,280218.0,16.5149,16.5149,16.3736,16.4443,280218.0
2015-11-17 12:00:00,18.61,18.66,18.53,18.54,214970.0,16.4355,16.4796,16.3648,16.3736,214970.0
2015-11-17 12:30:00,18.54,18.56,18.48,18.55,237092.0,16.3736,16.3913,16.3206,16.3825,237092.0
2015-11-17 13:00:00,18.55,18.58,18.51,18.53,200357.0,16.3825,16.409,16.3471,16.3648,200357.0
2015-11-17 13:30:00,18.52,18.58,18.51,18.55,286954.0,16.356,16.409,16.3471,16.3825,286954.0
2015-11-17 14:00:00,18.54,18.55,18.46,18.46,181408.0,16.3736,16.3825,16.303,16.303,181408.0
2015-11-17 14:30:00,18.45,18.46,18.34,18.41,282504.0,16.2942,16.303,16.197,16.2588,282504.0
2015-11-17 15:00:00,18.4,18.41,18.33,18.39,393144.0,16.25,16.2588,16.1882,16.2412,393144.0
2015-11-17 15:30:00,18.39,18.43,18.36,18.41,700721.0,16.2412,16.2765,16.2147,16.2588,700721.0
2015-11-18 09:30:00,18.36,18.62,18.34,18.62,263486.0,16.2147,16.4443,16.197,16.4443,263486.0
2015-11-18 10:00:00,18.62,18.66,18.47,18.48,200536.0,16.4443,16.4796,16.3118,16.3206,200536.0
2015-11-18 10:30:00,18.48,18.58,18.47,18.57,108997.0,16.3206,16.409,16.3118,16.4001,108997.0
2015-11-18 11:00:00,18.57,18.61,18.49,18.6,273712.0,16.4001,16.4355,16.3295,16.4266,273712.0
2015-11-18 11:30:00,18.6,18.73,18.59,18.71,229932.0,16.4266,16.5414,16.4178,16.5238,229932.0
2015-11-18 12:00:00,18.71,18.79,18.7,18.79,259001.0,16.5238,16.5944,16.5149,16.5944,259001.0
2015-11-18 12:30:00,18.79,18.86,18.75,18.86,411256.0,16.5944,16.6562,16.5591,16.6562,411256.0
2015-11-18 13:00:00,18.86,18.93,18.85,18.91,478182.0,16.6562,16.7181,16.6474,16.7004,478182.0
2015-11-18 13:30:00,18.91,18.92,18.88,18.89,397943.0,16.7004,16.7092,16.6739,16.6827,397943.0
2015-11-18 14:00:00,18.89,19.0,18.87,18.92,581026.0,16.6827,16.7799,16.6651,16.7092,581026.0
2015-11-18 14:30:00,18.91,18.95,18.89,18.94,207293.0,16.7004,16.7357,16.6827,16.7269,207293.0
2015-11-18 15:00:00,18.95,18.97,18.89,18.91,359187.0,16.7357,16.7534,16.6827,16.7004,359187.0
2015-11-18 15:30:00,18.92,18.99,18.91,18.96,1139826.0,16.7092,16.7711,16.7004,16.7446,1139826.0
2015-11-19 09:30:00,18.91,19.16,18.88,19.06,233851.0,16.7004,16.9212,16.6739,16.8329,233851.0
2015-11-19 10:00:00,19.05,19.1,19.02,19.06,228636.0,16.824,16.8682,16.7976,16.8329,228636.0
2015-11-19 10:30:00,19.05,19.16,19.05,19.16,260913.0,16.824,16.9212,16.824,16.9212,260913.0
2015-11-19 11:00:00,19.15,19.19,19.13,19.17,203148.0,16.9124,16.9477,16.8947,16.93,203148.0
2015-11-19 11:30:00,19.17,19.2,19.13,19.18,255878.0,16.93,16.9565,16.8947,16.9389,255878.0
2015-11-19 12:00:00,19.18,19.18,19.05,19.11,284587.0,16.9389,16.9389,16.824,16.877,284587.0
2015-11-19 12:30:00,19.11,19.14,19.09,19.12,191444.0,16.877,16.9035,16.8594,16.8859,191444.0
2015-11-19 13:00:00,19.12,19.17,19.11,19.14,176514.0,16.8859,16.93,16.877,16.9035,176514.0
2015-11-19 13:30:00,19.14,19.18,19.13,19.17,140371.0,16.9035,16.9389,16.8947,16.93,140371.0
2015-11-19 14:00:00,19.17,19.19,19.12,19.13,179505.0,16.93,16.9477,16.8859,16.8947,179505.0
2015-11-19 14:30:00,19.13,19.17,19.11,19.14,193036.0,16.8947,16.93,16.877,16.9035,193036.0
2015-11-19 15:00:00,19.13,19.16,19.09,19.13,240747.0,16.8947,16.9212,16.8594,16.8947,240747.0
2015-11-19 15:30:00,19.13,19.15,19.07,19.09,495357.0,16.8947,16.9124,16.8417,16.8594,495357.0
2015-11-20 09:30:00,19.17,19.36,19.13,19.25,507959.0,16.93,17.0978,16.8947,17.0007,507959.0
2015-11-20 10:00:00,19.25,19.26,19.17,19.21,342881.0,17.0007,17.0095,16.93,16.9654,342881.0
2015-11-20 10:30:00,19.21,19.22,19.1,19.11,220446.0,16.9654,16.9742,16.8682,16.877,220446.0
2015-11-20 11:00:00,19.11,19.2,19.11,19.14,114409.0,16.877,16.9565,16.877,16.9035,114409.0
2015-11-20 11:30:00,19.14,19.15,19.04,19.09,125540.0,16.9035,16.9124,16.8152,16.8594,125540.0
2015-11-20 12:00:00,19.09,19.09,18.99,19.01,110651.0,16.8594,16.8594,16.7711,16.7887,110651.0
2015-11-20 12:30:00,19.0,19.07,19.0,19.05,84305.0,16.7799,16.8417,16.7799,16.824,84305.0
2015-11-20 13:00:00,19.05,19.11,19.05,19.07,107879.0,16.824,16.877,16.824,16.8417,107879.0
2015-11-20 13:30:00,19.07,19.13,19.03,19.11,76540.0,16.8417,16.8947,16.8064,16.877,76540.0
2015-11-20 14:00:00,19.12,19.21,19.11,19.2,180158.0,16.8859,16.9654,16.877,16.9565,180158.0
2015-11-20 14:30:00,19.21,19.21,19.11,19.11,117401.0,16.9654,16.9654,16.877,16.877,117401.0
2015-11-20 15:00:00,19.11,19.17,19.1,19.16,165692.0,16.877,16.93,16.8682,16.9212,165692.0
2015-11-20 15:30:00,19.16,19.22,19.15,19.19,404395.0,16.9212,16.9742,16.9124,16.9477,404395.0
2015-11-23 09:30:00,19.13,19.25,19.09,19.25,318388.0,16.8947,17.0007,16.8594,17.0007,318388.0
2015-11-23 10:00:00,19.24,19.37,19.21,19.29,304159.0,16.9918,17.1067,16.9654,17.036,304159.0
2015-11-23 10:30:00,19.3,19.41,19.29,19.4,205633.0,17.0448,17.142,17.036,17.1331,205633.0
2015-11-23 11:00:00,19.41,19.46,19.38,19.42,180518.0,17.142,17.1861,17.1155,17.1508,180518.0
2015-11-23 11:30:00,19.42,19.43,19.32,19.36,192728.0,17.1508,17.1596,17.0625,17.0978,192728.0
2015-11-23 12:00:00,19.36,19.36,19.26,19.28,199355.0,17.0978,17.0978,17.0095,17.0272,199355.0
2015-11-23 12:30:00,19.27,19.37,19.24,19.32,144330.0,17.0183,17.1067,16.9918,17.0625,144330.0
2015-11-23 13:00:00,19.32,19.35,19.28,19.29,91586.0,17.0625,17.089,17.0272,17.036,91586.0
2015-11-23 13:30:00,19.29,19.29,19.25,19.27,91453.0,17.036,17.036,17.0007,17.0183,91453.0
2015-11-23 14:00:00,19.27,19.27,19.23,19.24,248545.0,17.0183,17.0183,16.983,16.9918,248545.0
2015-11-23 14:30:00,19.24,19.28,19.22,19.24,214263.0,16.9918,17.0272,16.9742,16.9918,214263.0
2015-11-23 15:00:00,19.24,19.31,19.23,19.27,172495.0,16.9918,17.0537,16.983,17.0183,172495.0
2015-11-23 15:30:00,19.27,19.3,19.22,19.26,485520.0,17.0183,17.0448,16.9742,17.0095,485520.0
2015-11-24 09:30:00,19.06,19.35,19.01,19.2,304273.0,16.8329,17.089,16.7887,16.9565,304273.0
2015-11-24 10:00:00,19.19,19.26,19.16,19.21,534725.0,16.9477,17.0095,16.9212,16.9654,534725.0
2015-11-24 10:30:00,19.2,19.2,19.1,19.17,190754.0,16.9565,16.9565,16.8682,16.93,190754.0
2015-11-24 11:00:00,19.18,19.35,19.16,19.35,279617.0,16.9389,17.089,16.9212,17.089,279617.0
2015-11-24 11:30:00,19.35,19.4,19.34,19.38,401223.0,17.089,17.1331,17.0802,17.1155,401223.0
2015-11-24 12:00:00,19.39,19.45,19.34,19.37,169903.0,17.1243,17.1773,17.0802,17.1067,169903.0
2015-11-24 12:30:00,19.36,19.37,19.3,19.3,121015.0,17.0978,17.1067,17.0448,17.0448,121015.0
2015-11-24 13:00:00,19.3,19.49,19.3,19.46,348986.0,17.0448,17.2126,17.0448,17.1861,348986.0
2015-11-24 13:30:00,19.46,19.5,19.43,19.48,200633.0,17.1861,17.2215,17.1596,17.2038,200633.0
2015-11-24 14:00:00,19.49,19.51,19.44,19.47,184800.0,17.2126,17.2303,17.1685,17.195,184800.0
2015-11-24 14:30:00,19.48,19.57,19.47,19.56,285144.0,17.2038,17.2833,17.195,17.2745,285144.0
2015-11-24 15:00:00,19.56,19.6,19.52,19.52,271408.0,17.2745,17.3098,17.2391,17.2391,271408.0
2015-11-24 15:30:00,19.52,19.54,19.49,19.52,594443.0,17.2391,17.2568,17.2126,17.2391,594443.0
2015-11-25 09:30:00,19.51,19.61,19.49,19.61,334421.0,17.2303,17.3186,17.2126,17.3186,334421.0
2015-11-25 10:00:00,19.6,19.67,19.57,19.63,214166.0,17.3098,17.3716,17.2833,17.3363,214166.0
2015-11-25 10:30:00,19.62,19.7,19.62,19.66,490246.0,17.3274,17.3981,17.3274,17.3628,490246.0
2015-11-25 11:00:00,19.66,19.73,19.66,19.7,193225.0,17.3628,17.4246,17.3628,17.3981,193225.0
2015-11-25 11:30:00,19.7,19.72,19.66,19.7,192654.0,17.3981,17.4158,17.3628,17.3981,192654.0
2015-11-25 12:00:00,19.7,19.74,19.7,19.73,173901.0,17.3981,17.4334,17.3981,17.4246,173901.0
2015-11-25 12:30:00,19.73,19.78,19.72,19.76,173235.0,17.4246,17.4687,17.4158,17.4511,173235.0
2015-11-25 13:00:00,19.75,19.79,19.75,19.77,156683.0,17.4423,17.4776,17.4423,17.4599,156683.0
2015-11-25 13:30:00,19.78,19.81,19.73,19.8,177003.0,17.4687,17.4952,17.4246,17.4864,177003.0
2015-11-25 14:00:00,19.8,19.81,19.75,19.78,183098.0,17.4864,17.4952,17.4423,17.4687,183098.0
2015-11-25 14:30:00,19.77,19.78,19.73,19.76,228543.0,17.4599,17.4687,17.4246,17.4511,228543.0
2015-11-25 15:00:00,19.76,19.78,19.72,19.78,337128.0,17.4511,17.4687,17.4158,17.4687,337128.0
2015-11-25 15:30:00,19.78,19.78,19.73,19.75,693098.0,17.4687,17.4687,17.4246,17.4423,693098.0
2015-11-27 09:30:00,19.76,19.8,19.64,19.69,277060.0,17.4511,17.4864,17.3451,17.3893,277060.0
2015-11-27 10:00:00,19.68,19.79,19.61,19.78,233589.0,17.3804,17.4776,17.3186,17.4687,233589.0
2015-11-27 10:30:00,19.78,19.79,19.71,19.74,154524.0,17.4687,17.4776,17.4069,17.4334,154524.0
2015-11-27 11:00:00,19.74,19.78,19.72,19.73,373067.0,17.4334,17.4687,17.4158,17.4246,373067.0
2015-11-27 11:30:00,19.73,19.75,19.65,19.7,167870.0,17.4246,17.4423,17.3539,17.3981,167870.0
2015-11-27 12:00:00,19.7,19.72,19.66,19.67,202264.0,17.3981,17.4158,17.3628,17.3716,202264.0
2015-11-27 12:30:00,19.67,19.7,19.62,19.66,586174.0,17.3716,17.3981,17.3274,17.3628,586174.0
2015-11-30 09:30:00,19.71,19.71,19.59,19.6,232995.0,17.4069,17.4069,17.3009,17.3098,232995.0
2015-11-30 10:00:00,19.59,19.65,19.5,19.65,163596.0,17.3009,17.3539,17.2215,17.3539,163596.0
2015-11-30 10:30:00,19.64,19.68,19.6,19.61,127635.0,17.3451,17.3804,17.3098,17.3186,127635.0
2015-11-30 11:00:00,19.6,19.64,19.52,19.53,156631.0,17.3098,17.3451,17.2391,17.248,156631.0
2015-11-30 11:30:00,19.53,19.58,19.52,19.57,181222.0,17.248,17.2921,17.2391,17.2833,181222.0
2015-11-30 12:00:00,19.57,19.58,19.53,19.54,114051.0,17.2833,17.2921,17.248,17.2568,114051.0
2015-11-30 12:30:00,19.54,19.55,19.5,19.51,74820.0,17.2568,17.2656,17.2215,17.2303,74820.0
2015-11-30 13:00:00,19.5,19.54,19.45,19.46,118045.0,17.2215,17.2568,17.1773,17.1861,118045.0
2015-11-30 13:30:00,19.46,19.47,19.42,19.44,144781.0,17.1861,17.195,17.1508,17.1685,144781.0
2015-11-30 14:00:00,19.44,19.49,19.42,19.42,135022.0,17.1685,17.2126,17.1508,17.1508,135022.0
2015-11-30 14:30:00,19.43,19.49,19.42,19.47,138956.0,17.1596,17.2126,17.1508,17.195,138956.0
2015-11-30 15:00:00,19.47,19.47,19.42,19.44,175121.0,17.195,17.195,17.1508,17.1685,175121.0
2015-11-30 15:30:00,19.44,19.52,19.43,19.49,785492.0,17.1685,17.2391,17.1596,17.2126,785492.0
2015-12-01 09:30:00,19.55,19.65,19.46,19.5,369603.0,17.2656,17.3539,17.1861,17.2215,369603.0
2015-12-01 10:00:00,19.5,19.52,19.39,19.51,228757.0,17.2215,17.2391,17.1243,17.2303,228757.0
2015-12-01 10:30:00,19.5,19.55,19.44,19.47,159361.0,17.2215,17.2656,17.1685,17.195,159361.0
2015-12-01 11:00:00,19.46,19.51,19.45,19.46,162178.0,17.1861,17.2303,17.1773,17.1861,162178.0
2015-12-01 11:30:00,19.46,19.47,19.34,19.35,285203.0,17.1861,17.195,17.0802,17.089,285203.0
2015-12-01 12:00:00,19.36,19.44,19.35,19.43,219405.0,17.0978,17.1685,17.089,17.1596,219405.0
2015-12-01 12:30:00,19.44,19.53,19.4,19.52,233627.0,17.1685,17.248,17.1331,17.2391,233627.0
2015-12-01 13:00:00,19.52,19.54,19.49,19.51,164682.0,17.2391,17.2568,17.2126,17.2303,164682.0
2015-12-01 13:30:00,19.51,19.6,19.5,19.55,221082.0,17.2303,17.3098,17.2215,17.2656,221082.0
2015-12-01 14:00:00,19.55,19.63,19.55,19.61,205673.0,17.2656,17.3363,17.2656,17.3186,205673.0
2015-12-01 14:30:00,19.61,19.69,19.61,19.68,95881.0,17.3186,17.3893,17.3186,17.3804,95881.0
2015-12-01 15:00:00,19.68,19.7,19.63,19.7,170248.0,17.3804,17.3981,17.3363,17.3981,170248.0
2015-12-01 15:30:00,19.69,19.7,19.62,19.65,780419.0,17.3893,17.3981,17.3274,17.3539,780419.0
2015-12-02 09:30:00,19.66,19.7,19.55,19.59,199047.0,17.3628,17.3981,17.2656,17.3009,199047.0
2015-12-02 10:00:00,19.59,19.6,19.51,19.57,184697.0,17.3009,17.3098,17.2303,17.2833,184697.0
2015-12-02 10:30:00,19.58,19.61,19.54,19.57,139451.0,17.2921,17.3186,17.2568,17.2833,139451.0
2015-12-02 11:00:00,19.57,19.58,19.52,19.55,192747.0,17.2833,17.2921,17.2391,17.2656,192747.0
2015-12-02 11:30:00,19.55,19.55,19.44,19.45,176153.0,17.2656,17.2656,17.1685,17.1773,176153.0
2015-12-02 12:00:00,19.44,19.49,19.35,19.39,186372.0,17.1685,17.2126,17.089,17.1243,186372.0
2015-12-02 12:30:00,19.39,19.42,19.26,19.27,263613.0,17.1243,17.1508,17.0095,17.0183,263613.0
2015-12-02 13:00:00,19.26,19.36,19.24,19.34,249621.0,17.0095,17.0978,16.9918,17.0802,249621.0
2015-12-02 13:30:00,19.34,19.36,19.17,19.24,475203.0,17.0802,17.0978,16.93,16.9918,475203.0
2015-12-02 14:00:00,19.24,19.24,19.04,19.12,717902.0,16.9918,16.9918,16.8152,16.8859,717902.0
2015-12-02 14:30:00,19.12,19.17,18.98,19.01,360914.0,16.8859,16.93,16.7622,16.7887,360914.0
2015-12-02 15:00:00,19.01,19.06,18.94,19.04,706399.0,16.7887,16.8329,16.7269,16.8152,706399.0
2015-12-02 15:30:00,19.04,19.1,19.03,19.07,1369222.0,16.8152,16.8682,16.8064,16.8417,1369222.0
2015-12-03 09:30:00,19.2,19.25,19.1,19.21,451022.0,16.9565,17.0007,16.8682,16.9654,451022.0
2015-12-03 10:00:00,19.2,19.21,19.01,19.05,379315.0,16.9565,16.9654,16.7887,16.824,379315.0
2015-12-03 10:30:00,19.05,19.11,19.02,19.06,220845.0,16.824,16.877,16.7976,16.8329,220845.0
2015-12-03 11:00:00,19.07,19.15,19.06,19.1,216348.0,16.8417,16.9124,16.8329,16.8682,216348.0
2015-12-03 11:30:00,19.11,19.13,19.03,19.12,255260.0,16.877,16.8947,16.8064,16.8859,255260.0
2015-12-03 12:00:00,19.12,19.13,18.97,18.99,214500.0,16.8859,16.8947,16.7534,16.7711,214500.0
2015-12-03 12:30:00,18.99,19.07,18.96,19.05,191916.0,16.7711,16.8417,16.7446,16.824,191916.0
2015-12-03 13:00:00,19.05,19.14,19.01,19.1,148642.0,16.824,16.9035,16.7887,16.8682,148642.0
2015-12-03 13:30:00,19.11,19.11,18.91,18.91,241239.0,16.877,16.877,16.7004,16.7004,241239.0
2015-12-03 14:00:00,18.91,18.95,18.79,18.8,290814.0,16.7004,16.7357,16.5944,16.6033,290814.0
2015-12-03 14:30:00,18.8,18.91,18.73,18.91,236938.0,16.6033,16.7004,16.5414,16.7004,236938.0
2015-12-03 15:00:00,18.91,18.93,18.83,18.87,440820.0,16.7004,16.7181,16.6298,16.6651,440820.0
2015-12-03 15:30:00,18.88,18.94,18.82,18.89,1136253.0,16.6739,16.7269,16.6209,16.6827,1136253.0
2015-12-04 09:30:00,19.01,19.23,18.88,19.1,381653.0,16.7887,16.983,16.6739,16.8682,381653.0
2015-12-04 10:00:00,19.11,19.2,19.08,19.19,245726.0,16.877,16.9565,16.8505,16.9477,245726.0
2015-12-04 10:30:00,19.18,19.24,19.09,19.13,295378.0,16.9389,16.9918,16.8594,16.8947,295378.0
2015-12-04 11:00:00,19.12,19.14,19.04,19.07,207836.0,16.8859,16.9035,16.8152,16.8417,207836.0
2015-12-04 11:30:00,19.06,19.15,19.06,19.14,212438.0,16.8329,16.9124,16.8329,16.9035,212438.0
2015-12-04 12:00:00,19.15,19.21,19.11,19.17,184247.0,16.9124,16.9654,16.877,16.93,184247.0
2015-12-04 12:30:00,19.18,19.29,19.18,19.28,207818.0,16.9389,17.036,16.9389,17.0272,207818.0
2015-12-04 13:00:00,19.27,19.37,19.27,19.34,250239.0,17.0183,17.1067,17.0183,17.0802,250239.0
2015-12-04 13:30:00,19.34,19.46,19.33,19.43,258297.0,17.0802,17.1861,17.0713,17.1596,258297.0
2015-12-04 14:00:00,19.43,19.43,19.33,19.36,152719.0,17.1596,17.1596,17.0713,17.0978,152719.0
2015-12-04 14:30:00,19.36,19.43,19.34,19.41,156433.0,17.0978,17.1596,17.0802,17.142,156433.0
2015-12-04 15:00:00,19.42,19.45,19.33,19.35,253061.0,17.1508,17.1773,17.0713,17.089,253061.0
2015-12-04 15:30:00,19.35,19.43,19.33,19.41,808565.0,17.089,17.1596,17.0713,17.142,808565.0
2015-12-07 09:30:00,19.33,19.42,19.23,19.27,322576.0,17.0713,17.1508,16.983,17.0183,322576.0
2015-12-07 10:00:00,19.28,19.43,19.26,19.36,234221.0,17.0272,17.1596,17.0095,17.0978,234221.0
2015-12-07 10:30:00,19.35,19.35,19.25,19.29,197798.0,17.089,17.089,17.0007,17.036,197798.0
2015-12-07 11:00:00,19.29,19.34,19.26,19.3,422892.0,17.036,17.0802,17.0095,17.0448,422892.0
2015-12-07 11:30:00,19.3,19.47,19.3,19.47,163348.0,17.0448,17.195,17.0448,17.195,163348.0
2015-12-07 12:00:00,19.47,19.52,19.44,19.5,183640.0,17.195,17.2391,17.1685,17.2215,183640.0
2015-12-07 12:30:00,19.5,19.5,19.36,19.39,115310.0,17.2215,17.2215,17.0978,17.1243,115310.0
2015-12-07 13:00:00,19.39,19.44,19.34,19.39,99497.0,17.1243,17.1685,17.0802,17.1243,99497.0
2015-12-07 13:30:00,19.39,19.4,19.27,19.31,118628.0,17.1243,17.1331,17.0183,17.0537,118628.0
2015-12-07 14:00:00,19.32,19.37,19.3,19.32,185186.0,17.0625,17.1067,17.0448,17.0625,185186.0
2015-12-07 14:30:00,19.33,19.35,19.29,19.31,143823.0,17.0713,17.089,17.036,17.0537,143823.0
2015-12-07 15:00:00,19.31,19.34,19.27,19.32,185791.0,17.0537,17.0802,17.0183,17.0625,185791.0
2015-12-07 15:30:00,19.33,19.43,19.32,19.39,453366.0,17.0713,17.1596,17.0625,17.1243,453366.0
2015-12-08 09:30:00,19.1,19.25,19.04,19.11,252197.0,16.8682,17.0007,16.8152,16.877,252197.0
2015-12-08 10:00:00,19.1,19.17,19.0,19.07,171766.0,16.8682,16.93,16.7799,16.8417,171766.0
2015-12-08 10:30:00,19.07,19.14,19.04,19.07,488005.0,16.8417,16.9035,16.8152,16.8417,488005.0
2015-12-08 11:00:00,19.07,19.17,19.0,19.09,377072.0,16.8417,16.93,16.7799,16.8594,377072.0
2015-12-08 11:30:00,19.09,19.1,18.96,18.98,154610.0,16.8594,16.8682,16.7446,16.7622,154610.0
2015-12-08 12:00:00,18.99,18.99,18.83,18.89,182723.0,16.7711,16.7711,16.6298,16.6827,182723.0
2015-12-08 12:30:00,18.88,18.89,18.8,18.8,127679.0,16.6739,16.6827,16.6033,16.6033,127679.0
2015-12-08 13:00:00,18.82,18.83,18.68,18.72,265394.0,16.6209,16.6298,16.4973,16.5326,265394.0
2015-12-08 13:30:00,18.73,18.85,18.71,18.83,287919.0,16.5414,16.6474,16.5238,16.6298,287919.0
2015-12-08 14:00:00,18.84,18.93,18.82,18.86,268907.0,16.6386,16.7181,16.6209,16.6562,268907.0
2015-12-08 14:30:00,18.87,18.88,18.75,18.76,217742.0,16.6651,16.6739,16.5591,16.5679,217742.0
2015-12-08 15:00:00,18.75,18.8,18.71,18.73,263940.0,16.5591,16.6033,16.5238,16.5414,263940.0
2015-12-08 15:30:00,18.74,18.8,18.72,18.79,986526.0,16.5503,16.6033,16.5326,16.5944,986526.0
2015-12-09 09:30:00,18.59,18.76,18.53,18.66,370279.0,16.4178,16.5679,16.3648,16.4796,370279.0
2015-12-09 10:00:00,18.66,18.71,18.51,18.54,550370.0,16.4796,16.5238,16.3471,16.3736,550370.0
2015-12-09 10:30:00,18.54,18.64,18.52,18.57,332692.0,16.3736,16.462,16.356,16.4001,332692.0
2015-12-09 11:00:00,18.56,18.58,18.47,18.47,194335.0,16.3913,16.409,16.3118,16.3118,194335.0
2015-12-09 11:30:00,18.47,18.49,18.3,18.34,413120.0,16.3118,16.3295,16.1617,16.197,413120.0
2015-12-09 12:00:00,18.34,18.37,18.2,18.21,315674.0,16.197,16.2235,16.0734,16.0822,315674.0
2015-12-09 12:30:00,18.21,18.21,18.02,18.03,438687.0,16.0822,16.0822,15.9144,15.9232,438687.0
2015-12-09 13:00:00,18.04,18.1,18.0,18.09,370917.0,15.9321,15.9851,15.8967,15.9762,370917.0
2015-12-09 13:30:00,18.09,18.1,18.02,18.07,235502.0,15.9762,15.9851,15.9144,15.9586,235502.0
2015-12-09 14:00:00,18.07,18.11,18.02,18.07,279395.0,15.9586,15.9939,15.9144,15.9586,279395.0
2015-12-09 14:30:00,18.07,18.12,18.04,18.07,336650.0,15.9586,16.0027,15.9321,15.9586,336650.0
2015-12-09 15:00:00,18.08,18.08,18.0,18.03,446721.0,15.9674,15.9674,15.8967,15.9232,446721.0
2015-12-09 15:30:00,18.02,18.08,17.97,18.01,1420445.0,15.9144,15.9674,15.8702,15.9056,1420445.0
2015-12-10 09:30:00,18.12,18.13,17.9,18.07,422079.0,16.0027,16.0115,15.8084,15.9586,422079.0
2015-12-10 10:00:00,18.08,18.11,17.95,17.96,317291.0,15.9674,15.9939,15.8526,15.8614,317291.0
2015-12-10 10:30:00,17.95,18.09,17.93,17.99,649962.0,15.8526,15.9762,15.8349,15.8879,649962.0
2015-12-10 11:00:00,17.99,18.01,17.94,17.95,219288.0,15.8879,15.9056,15.8437,15.8526,219288.0
2015-12-10 11:30:00,17.94,18.08,17.93,18.03,400184.0,15.8437,15.9674,15.8349,15.9232,400184.0
2015-12-10 12:00:00,18.03,18.08,18.01,18.07,199536.0,15.9232,15.9674,15.9056,15.9586,199536.0
2015-12-10 12:30:00,18.07,18.08,18.0,18.06,293834.0,15.9586,15.9674,15.8967,15.9497,293834.0
2015-12-10 13:00:00,18.05,18.1,18.02,18.07,198668.0,15.9409,15.9851,15.9144,15.9586,198668.0
2015-12-10 13:30:00,18.06,18.12,18.06,18.12,267946.0,15.9497,16.0027,15.9497,16.0027,267946.0
2015-12-10 14:00:00,18.12,18.28,18.11,18.27,293082.0,16.0027,16.144,15.9939,16.1352,293082.0
2015-12-10 14:30:00,18.27,18.32,18.22,18.26,180094.0,16.1352,16.1793,16.091,16.1264,180094.0
2015-12-10 15:00:00,18.26,18.26,18.11,18.19,272758.0,16.1264,16.1264,15.9939,16.0645,272758.0
2015-12-10 15:30:00,18.19,18.19,18.12,18.16,1029749.0,16.0645,16.0645,16.0027,16.038,1029749.0
2015-12-11 09:30:00,17.82,17.89,17.76,17.8,341225.0,15.8181,15.8802,15.7648,15.8003,341225.0
2015-12-11 10:00:00,17.79,17.87,17.78,17.83,178155.0,15.7914,15.8624,15.7826,15.8269,178155.0
2015-12-11 10:30:00,17.83,17.88,17.8,17.8,313439.0,15.8269,15.8713,15.8003,15.8003,313439.0
2015-12-11 11:00:00,17.81,17.84,17.76,17.78,188431.0,15.8092,15.8358,15.7648,15.7826,188431.0
2015-12-11 11:30:00,17.77,17.81,17.71,17.73,142211.0,15.7737,15.8092,15.7204,15.7382,142211.0
2015-12-11 12:00:00,17.74,17.76,17.63,17.66,191587.0,15.7471,15.7648,15.6494,15.676,191587.0
2015-12-11 12:30:00,17.67,17.71,17.62,17.66,133306.0,15.6849,15.7204,15.6405,15.676,133306.0
2015-12-11 13:00:00,17.67,17.76,17.66,17.7,158269.0,15.6849,15.7648,15.676,15.7115,158269.0
2015-12-11 13:30:00,17.7,17.75,17.66,17.74,177243.0,15.7115,15.7559,15.676,15.7471,177243.0
2015-12-11 14:00:00,17.75,17.8,17.73,17.75,223733.0,15.7559,15.8003,15.7382,15.7559,223733.0
2015-12-11 14:30:00,17.75,17.8,17.73,17.75,410630.0,15.7559,15.8003,15.7382,15.7559,410630.0
2015-12-11 15:00:00,17.76,17.77,17.64,17.66,379205.0,15.7648,15.7737,15.6583,15.676,379205.0
2015-12-11 15:30:00,17.66,17.67,17.58,17.64,919527.0,15.676,15.6849,15.605,15.6583,919527.0
2015-12-14 09:30:00,17.71,17.73,17.46,17.52,431268.0,15.7204,15.7382,15.4985,15.5518,431268.0
2015-12-14 10:00:00,17.53,17.6,17.42,17.42,494099.0,15.5606,15.6228,15.463,15.463,494099.0
2015-12-14 10:30:00,17.42,17.48,17.4,17.48,482455.0,15.463,15.5163,15.4452,15.5163,482455.0
2015-12-14 11:00:00,17.47,17.48,17.31,17.36,640510.0,15.5074,15.5163,15.3654,15.4097,640510.0
2015-12-14 11:30:00,17.35,17.38,17.23,17.38,431224.0,15.4009,15.4275,15.2943,15.4275,431224.0
2015-12-14 12:00:00,17.37,17.43,17.34,17.41,283724.0,15.4186,15.4719,15.392,15.4541,283724.0
2015-12-14 12:30:00,17.41,17.45,17.29,17.38,263924.0,15.4541,15.4896,15.3476,15.4275,263924.0
2015-12-14 13:00:00,17.37,17.39,17.3,17.33,315177.0,15.4186,15.4364,15.3565,15.3831,315177.0
2015-12-14 13:30:00,17.33,17.35,17.22,17.26,196214.0,15.3831,15.4009,15.2855,15.321,196214.0
2015-12-14 14:00:00,17.26,17.27,17.17,17.2,343915.0,15.321,15.3299,15.2411,15.2677,343915.0
2015-12-14 14:30:00,17.2,17.22,17.15,17.21,428429.0,15.2677,15.2855,15.2233,15.2766,428429.0
2015-12-14 15:00:00,17.21,17.22,17.08,17.14,561899.0,15.2766,15.2855,15.1612,15.2145,561899.0
2015-12-14 15:30:00,17.13,17.19,17.11,17.19,1147915.0,15.2056,15.2588,15.1878,15.2588,1147915.0
2015-12-15 09:30:00,17.29,17.4,17.25,17.4,489025.0,15.3476,15.4452,15.3121,15.4452,489025.0
2015-12-15 10:00:00,17.39,17.4,17.25,17.33,687320.0,15.4364,15.4452,15.3121,15.3831,687320.0
2015-12-15 10:30:00,17.33,17.34,17.18,17.2,460152.0,15.3831,15.392,15.25,15.2677,460152.0
2015-12-15 11:00:00,17.2,17.26,17.15,17.24,293781.0,15.2677,15.321,15.2233,15.3032,293781.0
2015-12-15 11:30:00,17.25,17.34,17.21,17.34,372172.0,15.3121,15.392,15.2766,15.392,372172.0
2015-12-15 12:00:00,17.33,17.49,17.33,17.47,281403.0,15.3831,15.5251,15.3831,15.5074,281403.0
2015-12-15 12:30:00,17.46,17.55,17.43,17.5,407696.0,15.4985,15.5784,15.4719,15.534,407696.0
2015-12-15 13:00:00,17.5,17.5,17.37,17.39,582116.0,15.534,15.534,15.4186,15.4364,582116.0
2015-12-15 13:30:00,17.39,17.48,17.36,17.45,371007.0,15.4364,15.5163,15.4097,15.4896,371007.0
2015-12-15 14:00:00,17.45,17.48,17.42,17.45,199842.0,15.4896,15.5163,15.463,15.4896,199842.0
2015-12-15 14:30:00,17.45,17.48,17.42,17.43,280897.0,15.4896,15.5163,15.463,15.4719,280897.0
2015-12-15 15:00:00,17.44,17.46,17.37,17.39,473453.0,15.4808,15.4985,15.4186,15.4364,473453.0
2015-12-15 15:30:00,17.38,17.42,17.36,17.39,995105.0,15.4275,15.463,15.4097,15.4364,995105.0
2015-12-16 09:30:00,17.61,17.79,17.5,17.67,1052647.0,15.6317,15.7914,15.534,15.6849,1052647.0
2015-12-16 10:00:00,17.67,17.88,17.65,17.8,434782.0,15.6849,15.8713,15.6672,15.8003,434782.0
2015-12-16 10:30:00,17.8,17.81,17.66,17.71,417831.0,15.8003,15.8092,15.676,15.7204,417831.0
2015-12-16 11:00:00,17.71,17.79,17.7,17.73,291116.0,15.7204,15.7914,15.7115,15.7382,291116.0
2015-12-16 11:30:00,17.73,17.81,17.72,17.77,219144.0,15.7382,15.8092,15.7293,15.7737,219144.0
2015-12-16 12:00:00,17.76,17.92,17.75,17.91,225013.0,15.7648,15.9068,15.7559,15.898,225013.0
2015-12-16 12:30:00,17.92,17.97,17.9,17.96,259703.0,15.9068,15.9512,15.8891,15.9423,259703.0
2015-12-16 13:00:00,17.97,18.02,17.93,17.94,198044.0,15.9512,15.9956,15.9157,15.9246,198044.0
2015-12-16 13:30:00,17.94,17.94,17.85,17.92,224726.0,15.9246,15.9246,15.8447,15.9068,224726.0
2015-12-16 14:00:00,17.9,18.12,17.71,17.89,469380.0,15.8891,16.0844,15.7204,15.8802,469380.0
2015-12-16 14:30:00,17.9,18.03,17.85,18.02,421626.0,15.8891,16.0045,15.8447,15.9956,421626.0
2015-12-16 15:00:00,18.02,18.02,17.88,18.01,511444.0,15.9956,15.9956,15.8713,15.9867,511444.0
2015-12-16 15:30:00,18.02,18.05,17.98,18.01,1413746.0,15.9956,16.0222,15.9601,15.9867,1413746.0
2015-12-17 09:30:00,18.1,18.17,17.92,18.03,219397.0,16.0666,16.1287,15.9068,16.0045,219397.0
2015-12-17 10:00:00,18.02,18.03,17.84,17.9,242042.0,15.9956,16.0045,15.8358,15.8891,242042.0
2015-12-17 10:30:00,17.9,17.94,17.75,17.8,268976.0,15.8891,15.9246,15.7559,15.8003,268976.0
2015-12-17 11:00:00,17.8,17.84,17.71,17.73,450514.0,15.8003,15.8358,15.7204,15.7382,450514.0
2015-12-17 11:30:00,17.74,17.9,17.71,17.82,324813.0,15.7471,15.8891,15.7204,15.8181,324813.0
2015-12-17 12:00:00,17.82,17.86,17.7,17.7,253854.0,15.8181,15.8536,15.7115,15.7115,253854.0
2015-12-17 12:30:00,17.71,17.77,17.69,17.73,245330.0,15.7204,15.7737,15.7027,15.7382,245330.0
2015-12-17 13:00:00,17.73,17.76,17.67,17.71,153287.0,15.7382,15.7648,15.6849,15.7204,153287.0
2015-12-17 13:30:00,17.7,17.77,17.69,17.69,189115.0,15.7115,15.7737,15.7027,15.7027,189115.0
2015-12-17 14:00:00,17.69,17.8,17.67,17.77,267126.0,15.7027,15.8003,15.6849,15.7737,267126.0
2015-12-17 14:30:00,17.77,17.78,17.69,17.77,285837.0,15.7737,15.7826,15.7027,15.7737,285837.0
2015-12-17 15:00:00,17.77,17.8,17.73,17.77,443954.0,15.7737,15.8003,15.7382,15.7737,443954.0
2015-12-17 15:30:00,17.78,17.87,17.74,17.74,1290328.0,15.7826,15.8624,15.7471,15.7471,1290328.0
2015-12-18 09:30:00,17.71,17.74,17.34,17.35,796520.0,15.7204,15.7471,15.392,15.4009,796520.0
2015-12-18 10:00:00,17.35,17.39,17.27,17.37,523036.0,15.4009,15.4364,15.3299,15.4186,523036.0
2015-12-18 10:30:00,17.37,17.41,17.3,17.41,442037.0,15.4186,15.4541,15.3565,15.4541,442037.0
2015-12-18 11:00:00,17.41,17.44,17.33,17.35,214600.0,15.4541,15.4808,15.3831,15.4009,214600.0
2015-12-18 11:30:00,17.35,17.41,17.31,17.37,192654.0,15.4009,15.4541,15.3654,15.4186,192654.0
2015-12-18 12:00:00,17.37,17.43,17.34,17.38,251801.0,15.4186,15.4719,15.392,15.4275,251801.0
2015-12-18 12:30:00,17.38,17.41,17.31,17.34,289735.0,15.4275,15.4541,15.3654,15.392,289735.0
2015-12-18 13:00:00,17.35,17.4,17.34,17.36,251055.0,15.4009,15.4452,15.392,15.4097,251055.0
2015-12-18 13:30:00,17.35,17.38,17.31,17.37,244693.0,15.4009,15.4275,15.3654,15.4186,244693.0
2015-12-18 14:00:00,17.37,17.54,17.36,17.54,644663.0,15.4186,15.5695,15.4097,15.5695,644663.0
2015-12-18 14:30:00,17.53,17.59,17.47,17.49,626080.0,15.5606,15.6139,15.5074,15.5251,626080.0
2015-12-18 15:00:00,17.49,17.51,17.4,17.42,481446.0,15.5251,15.5429,15.4452,15.463,481446.0
2015-12-18 15:30:00,17.42,17.49,17.32,17.33,1675323.0,15.463,15.5251,15.3742,15.3831,1675323.0
2015-12-21 09:30:00,17.53,17.75,17.47,17.64,376786.0,15.5606,15.7559,15.5074,15.6583,376786.0
2015-12-21 10:00:00,17.65,17.88,17.65,17.82,350711.0,15.6672,15.8713,15.6672,15.8181,350711.0
2015-12-21 10:30:00,17.82,17.89,17.75,17.76,278255.0,15.8181,15.8802,15.7559,15.7648,278255.0
2015-12-21 11:00:00,17.76,17.78,17.6,17.69,227240.0,15.7648,15.7826,15.6228,15.7027,227240.0
2015-12-21 11:30:00,17.68,17.69,17.57,17.61,248511.0,15.6938,15.7027,15.5961,15.6317,248511.0
2015-12-21 12:00:00,17.61,17.64,17.56,17.58,122429.0,15.6317,15.6583,15.5873,15.605,122429.0
2015-12-21 12:30:00,17.57,17.69,17.57,17.68,243192.0,15.5961,15.7027,15.5961,15.6938,243192.0
2015-12-21 13:00:00,17.68,17.75,17.67,17.67,129752.0,15.6938,15.7559,15.6849,15.6849,129752.0
2015-12-21 13:30:00,17.67,17.7,17.64,17.68,100065.0,15.6849,15.7115,15.6583,15.6938,100065.0
2015-12-21 14:00:00,17.69,17.73,17.67,17.7,127313.0,15.7027,15.7382,15.6849,15.7115,127313.0
2015-12-21 14:30:00,17.69,17.74,17.67,17.71,174005.0,15.7027,15.7471,15.6849,15.7204,174005.0
2015-12-21 15:00:00,17.71,17.74,17.63,17.66,227327.0,15.7204,15.7471,15.6494,15.676,227327.0
2015-12-21 15:30:00,17.65,17.78,17.64,17.77,701215.0,15.6672,15.7826,15.6583,15.7737,701215.0
2015-12-22 09:30:00,17.47,17.7,17.45,17.47,395987.0,15.5074,15.7115,15.4896,15.5074,395987.0
2015-12-22 10:00:00,17.48,17.64,17.39,17.62,599188.0,15.5163,15.6583,15.4364,15.6405,599188.0
2015-12-22 10:30:00,17.62,17.67,17.56,17.57,352098.0,15.6405,15.6849,15.5873,15.5961,352098.0
2015-12-22 11:00:00,17.58,17.67,17.57,17.59,296639.0,15.605,15.6849,15.5961,15.6139,296639.0
2015-12-22 11:30:00,17.59,17.73,17.59,17.7,266458.0,15.6139,15.7382,15.6139,15.7115,266458.0
2015-12-22 12:00:00,17.71,17.72,17.65,17.71,193460.0,15.7204,15.7293,15.6672,15.7204,193460.0
2015-12-22 12:30:00,17.72,17.84,17.7,17.84,277760.0,15.7293,15.8358,15.7115,15.8358,277760.0
2015-12-22 13:00:00,17.84,17.87,17.79,17.87,408416.0,15.8358,15.8624,15.7914,15.8624,408416.0
2015-12-22 13:30:00,17.87,17.9,17.79,17.87,335823.0,15.8624,15.8891,15.7914,15.8624,335823.0
2015-12-22 14:00:00,17.87,17.92,17.82,17.83,275025.0,15.8624,15.9068,15.8181,15.8269,275025.0
2015-12-22 14:30:00,17.84,17.87,17.76,17.83,299279.0,15.8358,15.8624,15.7648,15.8269,299279.0
2015-12-22 15:00:00,17.83,17.88,17.8,17.8,344348.0,15.8269,15.8713,15.8003,15.8003,344348.0
2015-12-22 15:30:00,17.81,17.85,17.75,17.81,861805.0,15.8092,15.8447,15.7559,15.8092,861805.0
2015-12-23 09:30:00,17.91,18.08,17.77,18.03,289746.0,15.898,16.0489,15.7737,16.0045,289746.0
2015-12-23 10:00:00,18.02,18.03,17.91,17.94,199747.0,15.9956,16.0045,15.898,15.9246,199747.0
2015-12-23 10:30:00,17.94,17.99,17.9,17.98,192168.0,15.9246,15.969,15.8891,15.9601,192168.0
2015-12-23 11:00:00,17.97,18.03,17.94,18.01,147271.0,15.9512,16.0045,15.9246,15.9867,147271.0
2015-12-23 11:30:00,18.01,18.06,17.97,18.05,151171.0,15.9867,16.0311,15.9512,16.0222,151171.0
2015-12-23 12:00:00,18.06,18.2,18.05,18.17,197693.0,16.0311,16.1554,16.0222,16.1287,197693.0
2015-12-23 12:30:00,18.16,18.17,18.1,18.15,170526.0,16.1199,16.1287,16.0666,16.111,170526.0
2015-12-23 13:00:00,18.15,18.15,18.05,18.08,209776.0,16.111,16.111,16.0222,16.0489,209776.0
2015-12-23 13:30:00,18.09,18.1,18.01,18.02,132691.0,16.0577,16.0666,15.9867,15.9956,132691.0
2015-12-23 14:00:00,18.02,18.04,17.99,18.02,122746.0,15.9956,16.0133,15.969,15.9956,122746.0
2015-12-23 14:30:00,18.02,18.06,18.01,18.04,113860.0,15.9956,16.0311,15.9867,16.0133,113860.0
2015-12-23 15:00:00,18.04,18.05,17.99,18.0,189939.0,16.0133,16.0222,15.969,15.9778,189939.0
2015-12-23 15:30:00,18.0,18.13,17.99,18.12,845273.0,15.9778,16.0932,15.969,16.0844,845273.0
2015-12-24 09:30:00,18.12,18.27,18.12,18.21,179290.0,16.0844,16.2175,16.0844,16.1643,179290.0
2015-12-24 10:00:00,18.2,18.31,18.19,18.29,206366.0,16.1554,16.253,16.1465,16.2353,206366.0
2015-12-24 10:30:00,18.3,18.33,18.28,18.3,121698.0,16.2441,16.2708,16.2264,16.2441,121698.0
2015-12-24 11:00:00,18.3,18.32,18.24,18.31,91886.0,16.2441,16.2619,16.1909,16.253,91886.0
2015-12-24 11:30:00,18.32,18.38,18.31,18.37,295443.0,16.2619,16.3152,16.253,16.3063,295443.0
2015-12-24 12:00:00,18.37,18.38,18.25,18.26,154888.0,16.3063,16.3152,16.1998,16.2086,154888.0
2015-12-24 12:30:00,18.25,18.28,18.21,18.23,251180.0,16.1998,16.2264,16.1643,16.182,251180.0
2015-12-28 09:30:00,18.13,18.19,18.06,18.06,156594.0,16.0932,16.1465,16.0311,16.0311,156594.0
2015-12-28 10:00:00,18.05,18.06,17.87,17.9,181946.0,16.0222,16.0311,15.8624,15.8891,181946.0
2015-12-28 10:30:00,17.89,17.93,17.82,17.88,179688.0,15.8802,15.9157,15.8181,15.8713,179688.0
2015-12-28 11:00:00,17.87,17.94,17.84,17.88,230877.0,15.8624,15.9246,15.8358,15.8713,230877.0
2015-12-28 11:30:00,17.88,18.0,17.87,17.97,192834.0,15.8713,15.9778,15.8624,15.9512,192834.0
2015-12-28 12:00:00,17.98,18.04,17.93,17.98,156195.0,15.9601,16.0133,15.9157,15.9601,156195.0
2015-12-28 12:30:00,17.98,18.02,17.95,17.98,117285.0,15.9601,15.9956,15.9335,15.9601,117285.0
2015-12-28 13:00:00,17.98,18.11,17.98,18.11,152325.0,15.9601,16.0755,15.9601,16.0755,152325.0
2015-12-28 13:30:00,18.11,18.15,18.05,18.06,139545.0,16.0755,16.111,16.0222,16.0311,139545.0
2015-12-28 14:00:00,18.06,18.12,18.06,18.1,121549.0,16.0311,16.0844,16.0311,16.0666,121549.0
2015-12-28 14:30:00,18.1,18.15,18.09,18.09,169104.0,16.0666,16.111,16.0577,16.0577,169104.0
2015-12-28 15:00:00,18.1,18.12,18.07,18.08,190151.0,16.0666,16.0844,16.04,16.0489,190151.0
2015-12-28 15:30:00,18.08,18.11,18.08,18.1,374194.0,16.0489,16.0755,16.0489,16.0666,374194.0
2015-12-29 09:30:00,18.22,18.3,18.13,18.22,203190.0,16.1731,16.2441,16.0932,16.1731,203190.0
2015-12-29 10:00:00,18.23,18.23,18.11,18.11,250191.0,16.182,16.182,16.0755,16.0755,250191.0
2015-12-29 10:30:00,18.12,18.13,17.97,17.98,189023.0,16.0844,16.0932,15.9512,15.9601,189023.0
2015-12-29 11:00:00,17.98,17.99,17.88,17.94,239811.0,15.9601,15.969,15.8713,15.9246,239811.0
2015-12-29 11:30:00,17.93,17.98,17.87,17.95,115836.0,15.9157,15.9601,15.8624,15.9335,115836.0
2015-12-29 12:00:00,17.95,17.97,17.93,17.93,93801.0,15.9335,15.9512,15.9157,15.9157,93801.0
2015-12-29 12:30:00,17.93,17.97,17.91,17.96,68038.0,15.9157,15.9512,15.898,15.9423,68038.0
2015-12-29 13:00:00,17.95,18.03,17.94,17.98,97875.0,15.9335,16.0045,15.9246,15.9601,97875.0
2015-12-29 13:30:00,17.98,18.08,17.95,18.07,119104.0,15.9601,16.0489,15.9335,16.04,119104.0
2015-12-29 14:00:00,18.08,18.15,18.07,18.14,239772.0,16.0489,16.111,16.04,16.1021,239772.0
2015-12-29 14:30:00,18.14,18.15,18.09,18.14,168754.0,16.1021,16.111,16.0577,16.1021,168754.0
2015-12-29 15:00:00,18.14,18.15,18.09,18.11,282342.0,16.1021,16.111,16.0577,16.0755,282342.0
2015-12-29 15:30:00,18.11,18.18,18.08,18.15,608202.0,16.0755,16.1376,16.0489,16.111,608202.0
2015-12-30 09:30:00,18.16,18.21,18.04,18.1,135074.0,16.1199,16.1643,16.0133,16.0666,135074.0
2015-12-30 10:00:00,18.11,18.22,18.05,18.15,470169.0,16.0755,16.1731,16.0222,16.111,470169.0
2015-12-30 10:30:00,18.15,18.18,18.09,18.16,103792.0,16.111,16.1376,16.0577,16.1199,103792.0
2015-12-30 11:00:00,18.16,18.18,18.13,18.15,82765.0,16.1199,16.1376,16.0932,16.111,82765.0
2015-12-30 11:30:00,18.16,18.16,18.08,18.09,106846.0,16.1199,16.1199,16.0489,16.0577,106846.0
2015-12-30 12:00:00,18.09,18.1,18.01,18.03,135419.0,16.0577,16.0666,15.9867,16.0045,135419.0
2015-12-30 12:30:00,18.02,18.07,18.01,18.04,76632.0,15.9956,16.04,15.9867,16.0133,76632.0
2015-12-30 13:00:00,18.05,18.07,17.98,17.99,78569.0,16.0222,16.04,15.9601,15.969,78569.0
2015-12-30 13:30:00,17.99,18.06,17.99,18.05,71306.0,15.969,16.0311,15.969,16.0222,71306.0
2015-12-30 14:00:00,18.06,18.1,18.04,18.07,156160.0,16.0311,16.0666,16.0133,16.04,156160.0
2015-12-30 14:30:00,18.07,18.09,18.02,18.03,86096.0,16.04,16.0577,15.9956,16.0045,86096.0
2015-12-30 15:00:00,18.04,18.05,18.01,18.03,78683.0,16.0133,16.0222,15.9867,16.0045,78683.0
2015-12-30 15:30:00,18.03,18.03,17.93,17.97,489304.0,16.0045,16.0045,15.9157,15.9512,489304.0
2015-12-31 09:30:00,17.9,17.99,17.81,17.83,150248.0,15.8891,15.969,15.8092,15.8269,150248.0
2015-12-31 10:00:00,17.82,17.92,17.8,17.91,153438.0,15.8181,15.9068,15.8003,15.898,153438.0
2015-12-31 10:30:00,17.91,17.92,17.86,17.88,128543.0,15.898,15.9068,15.8536,15.8713,128543.0
2015-12-31 11:00:00,17.89,17.95,17.87,17.94,139723.0,15.8802,15.9335,15.8624,15.9246,139723.0
2015-12-31 11:30:00,17.93,18.04,17.92,18.04,92457.0,15.9157,16.0133,15.9068,16.0133,92457.0
2015-12-31 12:00:00,18.05,18.07,18.0,18.03,95254.0,16.0222,16.04,15.9778,16.0045,95254.0
2015-12-31 12:30:00,18.03,18.03,17.93,17.93,78467.0,16.0045,16.0045,15.9157,15.9157,78467.0
2015-12-31 13:00:00,17.93,17.95,17.9,17.94,106551.0,15.9157,15.9335,15.8891,15.9246,106551.0
2015-12-31 13:30:00,17.94,17.97,17.91,17.96,55038.0,15.9246,15.9512,15.898,15.9423,55038.0
2015-12-31 14:00:00,17.96,18.0,17.91,17.93,107732.0,15.9423,15.9778,15.898,15.9157,107732.0
2015-12-31 14:30:00,17.93,17.97,17.89,17.95,81089.0,15.9157,15.9512,15.8802,15.9335,81089.0
2015-12-31 15:00:00,17.96,17.96,17.9,17.91,151998.0,15.9423,15.9423,15.8891,15.898,151998.0
2015-12-31 15:30:00,17.91,17.94,17.81,17.81,496984.0,15.898,15.9246,15.8092,15.8092,496984.0
2016-01-04 09:30:00,17.57,17.6,17.38,17.43,434421.0,15.5961,15.6228,15.4275,15.4719,434421.0
2016-01-04 10:00:00,17.43,17.55,17.38,17.51,317968.0,15.4719,15.5784,15.4275,15.5429,317968.0
2016-01-04 10:30:00,17.51,17.51,17.38,17.4,279988.0,15.5429,15.5429,15.4275,15.4452,279988.0
2016-01-04 11:00:00,17.39,17.42,17.34,17.36,303604.0,15.4364,15.463,15.392,15.4097,303604.0
2016-01-04 11:30:00,17.37,17.44,17.36,17.41,197713.0,15.4186,15.4808,15.4097,15.4541,197713.0
2016-01-04 12:00:00,17.4,17.4,17.22,17.23,347489.0,15.4452,15.4452,15.2855,15.2943,347489.0
2016-01-04 12:30:00,17.23,17.3,17.16,17.21,496766.0,15.2943,15.3565,15.2322,15.2766,496766.0
2016-01-04 13:00:00,17.22,17.22,16.79,17.05,1373728.0,15.2855,15.2855,14.9038,15.1346,1373728.0
2016-01-04 13:30:00,17.06,17.17,17.05,17.06,424087.0,15.1434,15.2411,15.1346,15.1434,424087.0
2016-01-04 14:00:00,17.06,17.06,16.94,16.98,508027.0,15.1434,15.1434,15.0369,15.0724,508027.0
2016-01-04 14:30:00,16.99,17.02,16.92,17.0,485402.0,15.0813,15.1079,15.0192,15.0902,485402.0
2016-01-04 15:00:00,17.0,17.07,16.95,16.99,668214.0,15.0902,15.1523,15.0458,15.0813,668214.0
2016-01-04 15:30:00,17.0,17.17,16.97,17.15,1948483.0,15.0902,15.2411,15.0636,15.2233,1948483.0
2016-01-05 09:30:00,17.2,17.48,17.2,17.36,675332.0,15.2677,15.5163,15.2677,15.4097,675332.0
2016-01-05 10:00:00,17.36,17.38,17.11,17.12,609473.0,15.4097,15.4275,15.1878,15.1967,609473.0
2016-01-05 10:30:00,17.12,17.31,17.11,17.27,889312.0,15.1967,15.3654,15.1878,15.3299,889312.0
2016-01-05 11:00:00,17.27,17.31,17.21,17.25,717827.0,15.3299,15.3654,15.2766,15.3121,717827.0
2016-01-05 11:30:00,17.25,17.26,17.15,17.17,681713.0,15.3121,15.321,15.2233,15.2411,681713.0
2016-01-05 12:00:00,17.18,17.24,17.1,17.2,396777.0,15.25,15.3032,15.1789,15.2677,396777.0
2016-01-05 12:30:00,17.2,17.21,17.1,17.16,480318.0,15.2677,15.2766,15.1789,15.2322,480318.0
2016-01-05 13:00:00,17.17,17.33,17.15,17.3,600016.0,15.2411,15.3831,15.2233,15.3565,600016.0
2016-01-05 13:30:00,17.29,17.46,17.27,17.44,501409.0,15.3476,15.4985,15.3299,15.4808,501409.0
2016-01-05 14:00:00,17.43,17.45,17.37,17.38,579299.0,15.4719,15.4896,15.4186,15.4275,579299.0
2016-01-05 14:30:00,17.38,17.4,17.31,17.34,483159.0,15.4275,15.4452,15.3654,15.392,483159.0
2016-01-05 15:00:00,17.34,17.36,17.25,17.3,894711.0,15.392,15.4097,15.3121,15.3565,894711.0
2016-01-05 15:30:00,17.3,17.36,17.27,17.32,1653217.0,15.3565,15.4097,15.3299,15.3742,1653217.0
2016-01-06 09:30:00,17.04,17.34,17.0,17.34,476199.0,15.1257,15.392,15.0902,15.392,476199.0
2016-01-06 10:00:00,17.34,17.34,17.21,17.29,399123.0,15.392,15.392,15.2766,15.3476,399123.0
2016-01-06 10:30:00,17.28,17.29,17.2,17.2,348323.0,15.3387,15.3476,15.2677,15.2677,348323.0
2016-01-06 11:00:00,17.2,17.21,17.1,17.16,185592.0,15.2677,15.2766,15.1789,15.2322,185592.0
2016-01-06 11:30:00,17.16,17.17,17.06,17.06,441777.0,15.2322,15.2411,15.1434,15.1434,441777.0
2016-01-06 12:00:00,17.07,17.1,17.01,17.04,352673.0,15.1523,15.1789,15.0991,15.1257,352673.0
2016-01-06 12:30:00,17.04,17.08,17.02,17.05,279060.0,15.1257,15.1612,15.1079,15.1346,279060.0
2016-01-06 13:00:00,17.04,17.05,16.99,17.0,319143.0,15.1257,15.1346,15.0813,15.0902,319143.0
2016-01-06 13:30:00,17.01,17.06,17.0,17.04,498979.0,15.0991,15.1434,15.0902,15.1257,498979.0
2016-01-06 14:00:00,17.04,17.05,16.9,16.91,942274.0,15.1257,15.1346,15.0014,15.0103,942274.0
2016-01-06 14:30:00,16.91,16.91,16.78,16.8,484219.0,15.0103,15.0103,14.8949,14.9127,484219.0
2016-01-06 15:00:00,16.8,16.9,16.78,16.88,402877.0,14.9127,15.0014,14.8949,14.9837,402877.0
2016-01-06 15:30:00,16.89,16.96,16.84,16.94,1882630.0,14.9925,15.0547,14.9482,15.0369,1882630.0
2016-01-07 09:30:00,16.25,16.59,16.25,16.55,435943.0,14.4244,14.7262,14.4244,14.6907,435943.0
2016-01-07 10:00:00,16.54,16.67,16.46,16.59,439236.0,14.6819,14.7973,14.6108,14.7262,439236.0
2016-01-07 10:30:00,16.59,16.73,16.59,16.71,382191.0,14.7262,14.8505,14.7262,14.8328,382191.0
2016-01-07 11:00:00,16.71,16.77,16.63,16.65,288154.0,14.8328,14.886,14.7618,14.7795,288154.0
2016-01-07 11:30:00,16.65,16.75,16.6,16.62,329078.0,14.7795,14.8683,14.7351,14.7529,329078.0
2016-01-07 12:00:00,16.62,16.64,16.48,16.5,356368.0,14.7529,14.7706,14.6286,14.6464,356368.0
2016-01-07 12:30:00,16.5,16.56,16.46,16.47,302531.0,14.6464,14.6996,14.6108,14.6197,302531.0
2016-01-07 13:00:00,16.46,16.49,16.37,16.39,408065.0,14.6108,14.6375,14.531,14.5487,408065.0
2016-01-07 13:30:00,16.38,16.42,16.28,16.35,351247.0,14.5398,14.5753,14.4511,14.5132,351247.0
2016-01-07 14:00:00,16.35,16.37,16.25,16.26,352169.0,14.5132,14.531,14.4244,14.4333,352169.0
2016-01-07 14:30:00,16.25,16.37,16.24,16.3,419098.0,14.4244,14.531,14.4156,14.4688,419098.0
2016-01-07 15:00:00,16.3,16.3,16.17,16.19,479480.0,14.4688,14.4688,14.3534,14.3712,479480.0
2016-01-07 15:30:00,16.18,16.35,16.18,16.22,1167020.0,14.3623,14.5132,14.3623,14.3978,1167020.0
2016-01-08 09:30:00,16.59,16.74,16.17,16.33,907244.0,14.7262,14.8594,14.3534,14.4955,907244.0
2016-01-08 10:00:00,16.32,16.33,16.1,16.14,478913.0,14.4866,14.4955,14.2913,14.3268,478913.0
2016-01-08 10:30:00,16.13,16.22,15.98,16.0,581800.0,14.3179,14.3978,14.1848,14.2025,581800.0
2016-01-08 11:00:00,16.0,16.03,15.76,15.81,1560448.0,14.2025,14.2292,13.9895,14.0339,1560448.0
2016-01-08 11:30:00,15.81,16.01,15.78,15.99,638668.0,14.0339,14.2114,14.0072,14.1936,638668.0
2016-01-08 12:00:00,15.99,16.07,15.94,16.05,286053.0,14.1936,14.2647,14.1493,14.2469,286053.0
2016-01-08 12:30:00,16.05,16.06,16.02,16.05,253733.0,14.2469,14.2558,14.2203,14.2469,253733.0
2016-01-08 13:00:00,16.04,16.06,15.92,15.98,276634.0,14.238,14.2558,14.1315,14.1848,276634.0
2016-01-08 13:30:00,15.99,16.16,15.98,16.16,475469.0,14.1936,14.3446,14.1848,14.3446,475469.0
2016-01-08 14:00:00,16.16,16.21,16.05,16.08,645306.0,14.3446,14.3889,14.2469,14.2735,645306.0
2016-01-08 14:30:00,16.08,16.14,16.03,16.06,489886.0,14.2735,14.3268,14.2292,14.2558,489886.0
2016-01-08 15:00:00,16.06,16.09,16.0,16.0,747589.0,14.2558,14.2824,14.2025,14.2025,747589.0
2016-01-08 15:30:00,16.0,16.03,15.85,15.9,2332033.0,14.2025,14.2292,14.0694,14.1138,2332033.0
2016-01-11 09:30:00,16.05,16.13,15.9,15.95,687855.0,14.2469,14.3179,14.1138,14.1581,687855.0
2016-01-11 10:00:00,15.95,16.04,15.95,16.02,627932.0,14.1581,14.238,14.1581,14.2203,627932.0
2016-01-11 10:30:00,16.02,16.14,15.94,15.99,569827.0,14.2203,14.3268,14.1493,14.1936,569827.0
2016-01-11 11:00:00,15.98,15.98,15.82,15.94,373763.0,14.1848,14.1848,14.0427,14.1493,373763.0
2016-01-11 11:30:00,15.94,16.09,15.93,16.04,270733.0,14.1493,14.2824,14.1404,14.238,270733.0
2016-01-11 12:00:00,16.04,16.09,15.96,15.97,252018.0,14.238,14.2824,14.167,14.1759,252018.0
2016-01-11 12:30:00,15.97,16.06,15.96,16.05,310896.0,14.1759,14.2558,14.167,14.2469,310896.0
2016-01-11 13:00:00,16.05,16.08,15.93,15.94,356120.0,14.2469,14.2735,14.1404,14.1493,356120.0
2016-01-11 13:30:00,15.94,15.97,15.88,15.92,362476.0,14.1493,14.1759,14.096,14.1315,362476.0
2016-01-11 14:00:00,15.93,16.05,15.91,16.05,1160265.0,14.1404,14.2469,14.1226,14.2469,1160265.0
2016-01-11 14:30:00,16.05,16.11,16.0,16.07,444132.0,14.2469,14.3002,14.2025,14.2647,444132.0
2016-01-11 15:00:00,16.06,16.37,15.99,16.3,1418081.0,14.2558,14.531,14.1936,14.4688,1418081.0
2016-01-11 15:30:00,16.31,16.32,16.09,16.15,1694723.0,14.4777,14.4866,14.2824,14.3357,1694723.0
2016-01-12 09:30:00,16.33,16.49,16.3,16.34,371354.0,14.4955,14.6375,14.4688,14.5043,371354.0
2016-01-12 10:00:00,16.34,16.36,16.08,16.12,197992.0,14.5043,14.5221,14.2735,14.309,197992.0
2016-01-12 10:30:00,16.11,16.13,15.99,16.1,164608.0,14.3002,14.3179,14.1936,14.2913,164608.0
2016-01-12 11:00:00,16.1,16.19,15.96,15.97,407280.0,14.2913,14.3712,14.167,14.1759,407280.0
2016-01-12 11:30:00,15.97,16.06,15.89,15.99,293760.0,14.1759,14.2558,14.1049,14.1936,293760.0
2016-01-12 12:00:00,15.99,16.03,15.89,15.93,272444.0,14.1936,14.2292,14.1049,14.1404,272444.0
2016-01-12 12:30:00,15.92,16.0,15.84,15.97,281792.0,14.1315,14.2025,14.0605,14.1759,281792.0
2016-01-12 13:00:00,15.96,16.03,15.93,15.97,266087.0,14.167,14.2292,14.1404,14.1759,266087.0
2016-01-12 13:30:00,15.97,16.11,15.96,16.04,194313.0,14.1759,14.3002,14.167,14.238,194313.0
2016-01-12 14:00:00,16.04,16.11,15.99,16.09,236485.0,14.238,14.3002,14.1936,14.2824,236485.0
2016-01-12 14:30:00,16.08,16.17,16.03,16.17,280461.0,14.2735,14.3534,14.2292,14.3534,280461.0
2016-01-12 15:00:00,16.16,16.27,16.08,16.21,353777.0,14.3446,14.4422,14.2735,14.3889,353777.0
2016-01-12 15:30:00,16.2,16.27,16.16,16.23,936067.0,14.3801,14.4422,14.3446,14.4067,936067.0
2016-01-13 09:30:00,16.66,17.08,16.59,16.9,1742250.0,14.7884,15.1612,14.7262,15.0014,1742250.0
2016-01-13 10:00:00,16.89,16.98,16.7,16.75,722130.0,14.9925,15.0724,14.8239,14.8683,722130.0
2016-01-13 10:30:00,16.74,16.9,16.61,16.85,705721.0,14.8594,15.0014,14.744,14.957,705721.0
2016-01-13 11:00:00,16.84,16.86,16.71,16.75,629804.0,14.9482,14.9659,14.8328,14.8683,629804.0
2016-01-13 11:30:00,16.75,16.8,16.63,16.66,600551.0,14.8683,14.9127,14.7618,14.7884,600551.0
2016-01-13 12:00:00,16.66,16.67,16.49,16.49,816148.0,14.7884,14.7973,14.6375,14.6375,816148.0
2016-01-13 12:30:00,16.49,16.61,16.42,16.61,536659.0,14.6375,14.744,14.5753,14.744,536659.0
2016-01-13 13:00:00,16.6,16.65,16.47,16.5,602924.0,14.7351,14.7795,14.6197,14.6464,602924.0
2016-01-13 13:30:00,16.5,16.65,16.47,16.51,790778.0,14.6464,14.7795,14.6197,14.6552,790778.0
2016-01-13 14:00:00,16.51,16.58,16.49,16.52,840617.0,14.6552,14.7174,14.6375,14.6641,840617.0
2016-01-13 14:30:00,16.52,16.56,16.29,16.46,1079665.0,14.6641,14.6996,14.4599,14.6108,1079665.0
2016-01-13 15:00:00,16.45,16.47,16.26,16.41,925674.0,14.602,14.6197,14.4333,14.5665,925674.0
2016-01-13 15:30:00,16.41,16.46,16.29,16.31,1828381.0,14.5665,14.6108,14.4599,14.4777,1828381.0
2016-01-14 09:30:00,16.3,16.43,15.77,15.78,559907.0,14.4688,14.5842,13.9984,14.0072,559907.0
2016-01-14 10:00:00,15.78,16.12,15.77,16.12,423135.0,14.0072,14.309,13.9984,14.309,423135.0
2016-01-14 10:30:00,16.13,16.23,16.04,16.06,483864.0,14.3179,14.4067,14.238,14.2558,483864.0
2016-01-14 11:00:00,16.07,16.12,15.91,15.96,393580.0,14.2647,14.309,14.1226,14.167,393580.0
2016-01-14 11:30:00,15.97,16.03,15.87,15.93,299814.0,14.1759,14.2292,14.0871,14.1404,299814.0
2016-01-14 12:00:00,15.93,15.99,15.82,15.84,262838.0,14.1404,14.1936,14.0427,14.0605,262838.0
2016-01-14 12:30:00,15.85,16.06,15.84,16.04,254695.0,14.0694,14.2558,14.0605,14.238,254695.0
2016-01-14 13:00:00,16.04,16.13,16.01,16.09,282208.0,14.238,14.3179,14.2114,14.2824,282208.0
2016-01-14 13:30:00,16.1,16.15,16.06,16.12,261283.0,14.2913,14.3357,14.2558,14.309,261283.0
2016-01-14 14:00:00,16.12,16.27,16.06,16.18,362548.0,14.309,14.4422,14.2558,14.3623,362548.0
2016-01-14 14:30:00,16.18,16.25,16.17,16.24,333489.0,14.3623,14.4244,14.3534,14.4156,333489.0
2016-01-14 15:00:00,16.24,16.27,16.16,16.16,418895.0,14.4156,14.4422,14.3446,14.3446,418895.0
2016-01-14 15:30:00,16.16,16.18,16.03,16.07,1059185.0,14.3446,14.3623,14.2292,14.2647,1059185.0
2016-01-15 09:30:00,15.62,15.74,15.5,15.6,643959.0,13.8652,13.9717,13.7587,13.8475,643959.0
2016-01-15 10:00:00,15.6,15.77,15.52,15.71,491173.0,13.8475,13.9984,13.7765,13.9451,491173.0
2016-01-15 10:30:00,15.7,15.88,15.69,15.77,597048.0,13.9362,14.096,13.9274,13.9984,597048.0
2016-01-15 11:00:00,15.76,15.82,15.68,15.8,487096.0,13.9895,14.0427,13.9185,14.025,487096.0
2016-01-15 11:30:00,15.8,15.85,15.71,15.77,468865.0,14.025,14.0694,13.9451,13.9984,468865.0
2016-01-15 12:00:00,15.77,15.77,15.61,15.66,629185.0,13.9984,13.9984,13.8563,13.9007,629185.0
2016-01-15 12:30:00,15.66,15.85,15.6,15.84,658336.0,13.9007,14.0694,13.8475,14.0605,658336.0
2016-01-15 13:00:00,15.83,15.88,15.71,15.85,370666.0,14.0516,14.096,13.9451,14.0694,370666.0
2016-01-15 13:30:00,15.85,15.94,15.81,15.94,353346.0,14.0694,14.1493,14.0339,14.1493,353346.0
2016-01-15 14:00:00,15.94,15.99,15.88,15.89,435467.0,14.1493,14.1936,14.096,14.1049,435467.0
2016-01-15 14:30:00,15.89,16.08,15.83,16.08,406437.0,14.1049,14.2735,14.0516,14.2735,406437.0
2016-01-15 15:00:00,16.08,16.14,15.9,15.97,593994.0,14.2735,14.3268,14.1138,14.1759,593994.0
2016-01-15 15:30:00,15.97,16.03,15.9,15.94,1290608.0,14.1759,14.2292,14.1138,14.1493,1290608.0
2016-01-19 09:30:00,16.14,16.24,15.91,16.05,423238.0,14.3268,14.4156,14.1226,14.2469,423238.0
2016-01-19 10:00:00,16.04,16.2,15.95,16.19,346586.0,14.238,14.3801,14.1581,14.3712,346586.0
2016-01-19 10:30:00,16.19,16.28,15.98,16.01,516729.0,14.3712,14.4511,14.1848,14.2114,516729.0
2016-01-19 11:00:00,16.01,16.09,15.91,16.0,327632.0,14.2114,14.2824,14.1226,14.2025,327632.0
2016-01-19 11:30:00,16.01,16.1,15.96,15.97,222950.0,14.2114,14.2913,14.167,14.1759,222950.0
2016-01-19 12:00:00,15.96,15.98,15.83,15.91,291868.0,14.167,14.1848,14.0516,14.1226,291868.0
2016-01-19 12:30:00,15.92,15.96,15.87,15.93,228038.0,14.1315,14.167,14.0871,14.1404,228038.0
2016-01-19 13:00:00,15.93,15.97,15.86,15.89,191762.0,14.1404,14.1759,14.0783,14.1049,191762.0
2016-01-19 13:30:00,15.9,15.91,15.78,15.79,205541.0,14.1138,14.1226,14.0072,14.0161,205541.0
2016-01-19 14:00:00,15.79,15.81,15.6,15.63,434932.0,14.0161,14.0339,13.8475,13.8741,434932.0
2016-01-19 14:30:00,15.62,15.65,15.53,15.61,356800.0,13.8652,13.8918,13.7853,13.8563,356800.0
2016-01-19 15:00:00,15.6,15.74,15.57,15.74,369424.0,13.8475,13.9717,13.8208,13.9717,369424.0
2016-01-19 15:30:00,15.74,15.77,15.66,15.68,982274.0,13.9717,13.9984,13.9007,13.9185,982274.0
2016-01-20 09:30:00,15.36,15.46,14.98,15.1,501637.0,13.6344,13.7232,13.2971,13.4036,501637.0
2016-01-20 10:00:00,15.09,15.16,14.86,14.88,537538.0,13.3948,13.4569,13.1906,13.2083,537538.0
2016-01-20 10:30:00,14.88,14.91,14.61,14.61,559877.0,13.2083,13.235,12.9687,12.9687,559877.0
2016-01-20 11:00:00,14.62,14.86,14.61,14.85,492120.0,12.9776,13.1906,12.9687,13.1817,492120.0
2016-01-20 11:30:00,14.85,14.88,14.76,14.84,448773.0,13.1817,13.2083,13.1018,13.1728,448773.0
2016-01-20 12:00:00,14.84,14.88,14.71,14.73,333660.0,13.1728,13.2083,13.0574,13.0752,333660.0
2016-01-20 12:30:00,14.74,14.92,14.73,14.92,308526.0,13.0841,13.2439,13.0752,13.2439,308526.0
2016-01-20 13:00:00,14.92,15.09,14.89,15.08,558635.0,13.2439,13.3948,13.2172,13.3859,558635.0
2016-01-20 13:30:00,15.07,15.35,15.07,15.29,343718.0,13.377,13.6255,13.377,13.5723,343718.0
2016-01-20 14:00:00,15.29,15.38,15.18,15.29,396793.0,13.5723,13.6522,13.4746,13.5723,396793.0
2016-01-20 14:30:00,15.3,15.38,15.25,15.35,472706.0,13.5812,13.6522,13.5368,13.6255,472706.0
2016-01-20 15:00:00,15.35,15.68,15.32,15.68,737442.0,13.6255,13.9185,13.5989,13.9185,737442.0
2016-01-20 15:30:00,15.68,15.7,15.49,15.56,1558437.0,13.9185,13.9362,13.7498,13.812,1558437.0
2016-01-21 09:30:00,15.58,15.78,15.5,15.68,807678.0,13.8297,14.0072,13.7587,13.9185,807678.0
2016-01-21 10:00:00,15.69,16.07,15.68,15.92,981384.0,13.9274,14.2647,13.9185,14.1315,981384.0
2016-01-21 10:30:00,15.93,16.12,15.88,15.89,743340.0,14.1404,14.309,14.096,14.1049,743340.0
2016-01-21 11:00:00,15.89,16.06,15.86,15.95,706591.0,14.1049,14.2558,14.0783,14.1581,706591.0
2016-01-21 11:30:00,15.95,16.34,15.92,16.26,878676.0,14.1581,14.5043,14.1315,14.4333,878676.0
2016-01-21 12:00:00,16.27,16.44,16.26,16.35,621754.0,14.4422,14.5931,14.4333,14.5132,621754.0
2016-01-21 12:30:00,16.35,16.5,16.2,16.21,810085.0,14.5132,14.6464,14.3801,14.3889,810085.0
2016-01-21 13:00:00,16.21,16.3,16.06,16.09,444270.0,14.3889,14.4688,14.2558,14.2824,444270.0
2016-01-21 13:30:00,16.08,16.16,16.02,16.06,491211.0,14.2735,14.3446,14.2203,14.2558,491211.0
2016-01-21 14:00:00,16.07,16.09,15.77,15.87,796580.0,14.2647,14.2824,13.9984,14.0871,796580.0
2016-01-21 14:30:00,15.88,16.06,15.86,16.05,777304.0,14.096,14.2558,14.0783,14.2469,777304.0
2016-01-21 15:00:00,16.05,16.06,15.89,15.99,951603.0,14.2469,14.2558,14.1049,14.1936,951603.0
2016-01-21 15:30:00,15.99,16.07,15.98,15.99,1662632.0,14.1936,14.2647,14.1848,14.1936,1662632.0
2016-01-22 09:30:00,16.27,16.91,16.27,16.91,971961.0,14.4422,15.0103,14.4422,15.0103,971961.0
2016-01-22 10:00:00,16.91,17.02,16.64,16.69,1135720.0,15.0103,15.1079,14.7706,14.815,1135720.0
2016-01-22 10:30:00,16.69,16.72,16.36,16.4,752647.0,14.815,14.8416,14.5221,14.5576,752647.0
2016-01-22 11:00:00,16.39,16.65,16.36,16.6,751718.0,14.5487,14.7795,14.5221,14.7351,751718.0
2016-01-22 11:30:00,16.59,16.6,16.31,16.31,448451.0,14.7262,14.7351,14.4777,14.4777,448451.0
2016-01-22 12:00:00,16.31,16.4,16.29,16.37,346034.0,14.4777,14.5576,14.4599,14.531,346034.0
2016-01-22 12:30:00,16.36,16.54,16.35,16.52,318158.0,14.5221,14.6819,14.5132,14.6641,318158.0
2016-01-22 13:00:00,16.52,16.54,16.4,16.46,404108.0,14.6641,14.6819,14.5576,14.6108,404108.0
2016-01-22 13:30:00,16.46,16.68,16.45,16.68,367334.0,14.6108,14.8061,14.602,14.8061,367334.0
2016-01-22 14:00:00,16.67,16.68,16.52,16.52,460099.0,14.7973,14.8061,14.6641,14.6641,460099.0
2016-01-22 14:30:00,16.52,16.55,16.43,16.47,554854.0,14.6641,14.6907,14.5842,14.6197,554854.0
2016-01-22 15:00:00,16.48,16.57,16.44,16.57,686331.0,14.6286,14.7085,14.5931,14.7085,686331.0
2016-01-22 15:30:00,16.56,16.63,16.52,16.6,1396085.0,14.6996,14.7618,14.6641,14.7351,1396085.0
2016-01-25 09:30:00,16.55,16.78,16.04,16.3,651047.0,14.6907,14.8949,14.238,14.4688,651047.0
2016-01-25 10:00:00,16.3,16.45,16.11,16.15,711953.0,14.4688,14.602,14.3002,14.3357,711953.0
2016-01-25 10:30:00,16.15,16.17,15.88,16.08,623492.0,14.3357,14.3534,14.096,14.2735,623492.0
2016-01-25 11:00:00,16.07,16.26,15.97,16.25,494537.0,14.2647,14.4333,14.1759,14.4244,494537.0
2016-01-25 11:30:00,16.25,16.26,15.93,16.08,356934.0,14.4244,14.4333,14.1404,14.2735,356934.0
2016-01-25 12:00:00,16.08,16.2,16.05,16.13,323195.0,14.2735,14.3801,14.2469,14.3179,323195.0
2016-01-25 12:30:00,16.13,16.18,15.95,15.98,333174.0,14.3179,14.3623,14.1581,14.1848,333174.0
2016-01-25 13:00:00,15.98,16.16,15.97,16.15,311514.0,14.1848,14.3446,14.1759,14.3357,311514.0
2016-01-25 13:30:00,16.14,16.16,15.96,15.97,291750.0,14.3268,14.3446,14.167,14.1759,291750.0
2016-01-25 14:00:00,15.97,16.1,15.96,16.05,367620.0,14.1759,14.2913,14.167,14.2469,367620.0
2016-01-25 14:30:00,16.05,16.09,15.94,16.08,689399.0,14.2469,14.2824,14.1493,14.2735,689399.0
2016-01-25 15:00:00,16.08,16.14,15.86,15.9,1391620.0,14.2735,14.3268,14.0783,14.1138,1391620.0
2016-01-25 15:30:00,15.89,15.93,15.82,15.9,2290241.0,14.1049,14.1404,14.0427,14.1138,2290241.0
2016-01-26 09:30:00,16.0,16.17,15.58,15.65,907641.0,14.2025,14.3534,13.8297,13.8918,907641.0
2016-01-26 10:00:00,15.65,16.01,15.65,15.99,438518.0,13.8918,14.2114,13.8918,14.1936,438518.0
2016-01-26 10:30:00,15.99,16.14,15.99,16.05,533595.0,14.1936,14.3268,14.1936,14.2469,533595.0
2016-01-26 11:00:00,16.05,16.29,16.04,16.27,616797.0,14.2469,14.4599,14.238,14.4422,616797.0
2016-01-26 11:30:00,16.27,16.35,16.21,16.33,532557.0,14.4422,14.5132,14.3889,14.4955,532557.0
2016-01-26 12:00:00,16.34,16.46,16.33,16.44,569081.0,14.5043,14.6108,14.4955,14.5931,569081.0
2016-01-26 12:30:00,16.44,16.48,16.26,16.26,461189.0,14.5931,14.6286,14.4333,14.4333,461189.0
2016-01-26 13:00:00,16.27,16.38,16.26,16.34,326070.0,14.4422,14.5398,14.4333,14.5043,326070.0
2016-01-26 13:30:00,16.34,16.35,16.29,16.31,229493.0,14.5043,14.5132,14.4599,14.4777,229493.0
2016-01-26 14:00:00,16.31,16.36,16.25,16.31,329851.0,14.4777,14.5221,14.4244,14.4777,329851.0
2016-01-26 14:30:00,16.31,16.38,16.3,16.32,411646.0,14.4777,14.5398,14.4688,14.4866,411646.0
2016-01-26 15:00:00,16.32,16.33,16.24,16.26,436796.0,14.4866,14.4955,14.4156,14.4333,436796.0
2016-01-26 15:30:00,16.27,16.36,16.23,16.34,1465564.0,14.4422,14.5221,14.4067,14.5043,1465564.0
2016-01-27 09:30:00,16.31,16.41,16.17,16.27,305733.0,14.4777,14.5665,14.3534,14.4422,305733.0
2016-01-27 10:00:00,16.27,16.43,16.2,16.35,945033.0,14.4422,14.5842,14.3801,14.5132,945033.0
2016-01-27 10:30:00,16.35,16.41,16.26,16.33,293888.0,14.5132,14.5665,14.4333,14.4955,293888.0
2016-01-27 11:00:00,16.34,16.48,16.31,16.46,222997.0,14.5043,14.6286,14.4777,14.6108,222997.0
2016-01-27 11:30:00,16.46,16.5,16.28,16.29,711946.0,14.6108,14.6464,14.4511,14.4599,711946.0
2016-01-27 12:00:00,16.29,16.37,16.22,16.22,640856.0,14.4599,14.531,14.3978,14.3978,640856.0
2016-01-27 12:30:00,16.23,16.24,16.08,16.09,451076.0,14.4067,14.4156,14.2735,14.2824,451076.0
2016-01-27 13:00:00,16.09,16.18,16.03,16.05,392715.0,14.2824,14.3623,14.2292,14.2469,392715.0
2016-01-27 13:30:00,16.05,16.19,16.05,16.17,282596.0,14.2469,14.3712,14.2469,14.3534,282596.0
2016-01-27 14:00:00,16.18,16.33,16.06,16.21,701434.0,14.3623,14.4955,14.2558,14.3889,701434.0
2016-01-27 14:30:00,16.2,16.26,16.04,16.11,735348.0,14.3801,14.4333,14.238,14.3002,735348.0
2016-01-27 15:00:00,16.11,16.12,15.97,16.05,754862.0,14.3002,14.309,14.1759,14.2469,754862.0
2016-01-27 15:30:00,16.06,16.14,16.02,16.09,1297069.0,14.2558,14.3268,14.2203,14.2824,1297069.0
2016-01-28 09:30:00,16.53,16.8,16.45,16.48,1619830.0,14.673,14.9127,14.602,14.6286,1619830.0
2016-01-28 10:00:00,16.48,16.48,16.05,16.13,745263.0,14.6286,14.6286,14.2469,14.3179,745263.0
2016-01-28 10:30:00,16.13,16.31,16.07,16.2,693464.0,14.3179,14.4777,14.2647,14.3801,693464.0
2016-01-28 11:00:00,16.2,16.42,16.2,16.26,526874.0,14.3801,14.5753,14.3801,14.4333,526874.0
2016-01-28 11:30:00,16.25,16.3,16.13,16.16,436980.0,14.4244,14.4688,14.3179,14.3446,436980.0
2016-01-28 12:00:00,16.15,16.26,16.11,16.21,357370.0,14.3357,14.4333,14.3002,14.3889,357370.0
2016-01-28 12:30:00,16.22,16.41,16.2,16.26,371834.0,14.3978,14.5665,14.3801,14.4333,371834.0
2016-01-28 13:00:00,16.26,16.31,16.18,16.28,334230.0,14.4333,14.4777,14.3623,14.4511,334230.0
2016-01-28 13:30:00,16.27,16.32,16.2,16.26,290742.0,14.4422,14.4866,14.3801,14.4333,290742.0
2016-01-28 14:00:00,16.25,16.46,16.24,16.45,796337.0,14.4244,14.6108,14.4156,14.602,796337.0
2016-01-28 14:30:00,16.45,16.55,16.4,16.5,646971.0,14.602,14.6907,14.5576,14.6464,646971.0
2016-01-28 15:00:00,16.5,16.52,16.45,16.46,870417.0,14.6464,14.6641,14.602,14.6108,870417.0
2016-01-28 15:30:00,16.46,16.48,16.24,16.4,2695057.0,14.6108,14.6286,14.4156,14.5576,2695057.0
2016-01-29 09:30:00,16.5,16.81,16.19,16.32,1305019.0,14.6464,14.9215,14.3712,14.4866,1305019.0
2016-01-29 10:00:00,16.32,16.54,16.24,16.36,1557436.0,14.4866,14.6819,14.4156,14.5221,1557436.0
2016-01-29 10:30:00,16.36,16.43,16.28,16.37,679051.0,14.5221,14.5842,14.4511,14.531,679051.0
2016-01-29 11:00:00,16.38,16.5,16.38,16.38,640734.0,14.5398,14.6464,14.5398,14.5398,640734.0
2016-01-29 11:30:00,16.39,16.61,16.35,16.54,1072329.0,14.5487,14.744,14.5132,14.6819,1072329.0
2016-01-29 12:00:00,16.54,16.65,16.51,16.59,657969.0,14.6819,14.7795,14.6552,14.7262,657969.0
2016-01-29 12:30:00,16.59,16.67,16.57,16.66,321967.0,14.7262,14.7973,14.7085,14.7884,321967.0
2016-01-29 13:00:00,16.66,16.71,16.6,16.65,479941.0,14.7884,14.8328,14.7351,14.7795,479941.0
2016-01-29 13:30:00,16.65,16.67,16.6,16.66,462771.0,14.7795,14.7973,14.7351,14.7884,462771.0
2016-01-29 14:00:00,16.66,16.87,16.63,16.87,504064.0,14.7884,14.9748,14.7618,14.9748,504064.0
2016-01-29 14:30:00,16.86,16.87,16.77,16.8,523626.0,14.9659,14.9748,14.886,14.9127,523626.0
2016-01-29 15:00:00,16.8,16.83,16.7,16.8,834201.0,14.9127,14.9393,14.8239,14.9127,834201.0
2016-01-29 15:30:00,16.81,16.82,16.72,16.76,1651760.0,14.9215,14.9304,14.8416,14.8771,1651760.0
2016-02-01 09:30:00,16.57,16.73,16.52,16.7,270468.0,14.7085,14.8505,14.6641,14.8239,270468.0
2016-02-01 10:00:00,16.69,16.82,16.61,16.71,282073.0,14.815,14.9304,14.744,14.8328,282073.0
2016-02-01 10:30:00,16.71,16.79,16.67,16.75,317312.0,14.8328,14.9038,14.7973,14.8683,317312.0
2016-02-01 11:00:00,16.75,16.75,16.56,16.65,510470.0,14.8683,14.8683,14.6996,14.7795,510470.0
2016-02-01 11:30:00,16.65,16.71,16.62,16.66,218568.0,14.7795,14.8328,14.7529,14.7884,218568.0
2016-02-01 12:00:00,16.66,16.69,16.52,16.55,218634.0,14.7884,14.815,14.6641,14.6907,218634.0
2016-02-01 12:30:00,16.55,16.61,16.48,16.49,230858.0,14.6907,14.744,14.6286,14.6375,230858.0
2016-02-01 13:00:00,16.5,16.61,16.5,16.57,228496.0,14.6464,14.744,14.6464,14.7085,228496.0
2016-02-01 13:30:00,16.57,16.58,16.44,16.55,272491.0,14.7085,14.7174,14.5931,14.6907,272491.0
2016-02-01 14:00:00,16.55,16.58,16.47,16.56,304035.0,14.6907,14.7174,14.6197,14.6996,304035.0
2016-02-01 14:30:00,16.56,16.63,16.53,16.61,210074.0,14.6996,14.7618,14.673,14.744,210074.0
2016-02-01 15:00:00,16.61,16.66,16.54,16.66,510975.0,14.744,14.7884,14.6819,14.7884,510975.0
2016-02-01 15:30:00,16.66,16.66,16.48,16.5,1765843.0,14.7884,14.7884,14.6286,14.6464,1765843.0
2016-02-02 09:30:00,16.32,16.43,16.19,16.29,563554.0,14.4866,14.5842,14.3712,14.4599,563554.0
2016-02-02 10:00:00,16.3,16.39,16.18,16.29,521719.0,14.4688,14.5487,14.3623,14.4599,521719.0
2016-02-02 10:30:00,16.3,16.5,16.28,16.48,466907.0,14.4688,14.6464,14.4511,14.6286,466907.0
2016-02-02 11:00:00,16.48,16.68,16.47,16.5,791435.0,14.6286,14.8061,14.6197,14.6464,791435.0
2016-02-02 11:30:00,16.49,16.49,16.34,16.35,320433.0,14.6375,14.6375,14.5043,14.5132,320433.0
2016-02-02 12:00:00,16.35,16.37,16.27,16.3,367572.0,14.5132,14.531,14.4422,14.4688,367572.0
2016-02-02 12:30:00,16.3,16.38,16.25,16.36,317727.0,14.4688,14.5398,14.4244,14.5221,317727.0
2016-02-02 13:00:00,16.35,16.38,16.29,16.33,299657.0,14.5132,14.5398,14.4599,14.4955,299657.0
2016-02-02 13:30:00,16.32,16.33,16.18,16.21,352658.0,14.4866,14.4955,14.3623,14.3889,352658.0
2016-02-02 14:00:00,16.21,16.3,16.2,16.21,247620.0,14.3889,14.4688,14.3801,14.3889,247620.0
2016-02-02 14:30:00,16.21,16.32,16.19,16.23,436606.0,14.3889,14.4866,14.3712,14.4067,436606.0
2016-02-02 15:00:00,16.23,16.25,16.12,16.17,780575.0,14.4067,14.4244,14.309,14.3534,780575.0
2016-02-02 15:30:00,16.17,16.22,16.13,16.19,1166404.0,14.3534,14.3978,14.3179,14.3712,1166404.0
2016-02-03 09:30:00,16.41,16.41,16.25,16.36,557645.0,14.5665,14.5665,14.4244,14.5221,557645.0
2016-02-03 10:00:00,16.36,16.36,16.02,16.04,398127.0,14.5221,14.5221,14.2203,14.238,398127.0
2016-02-03 10:30:00,16.03,16.13,15.94,16.07,542527.0,14.2292,14.3179,14.1493,14.2647,542527.0
2016-02-03 11:00:00,16.09,16.1,15.93,16.1,555237.0,14.2824,14.2913,14.1404,14.2913,555237.0
2016-02-03 11:30:00,16.09,16.26,16.08,16.19,294458.0,14.2824,14.4333,14.2735,14.3712,294458.0
2016-02-03 12:00:00,16.18,16.33,16.18,16.26,342986.0,14.3623,14.4955,14.3623,14.4333,342986.0
2016-02-03 12:30:00,16.25,16.28,16.17,16.25,235922.0,14.4244,14.4511,14.3534,14.4244,235922.0
2016-02-03 13:00:00,16.26,16.29,16.21,16.21,208806.0,14.4333,14.4599,14.3889,14.3889,208806.0
2016-02-03 13:30:00,16.22,16.23,16.1,16.1,178219.0,14.3978,14.4067,14.2913,14.2913,178219.0
2016-02-03 14:00:00,16.1,16.35,16.1,16.33,315054.0,14.2913,14.5132,14.2913,14.4955,315054.0
2016-02-03 14:30:00,16.33,16.42,16.3,16.4,291716.0,14.4955,14.5753,14.4688,14.5576,291716.0
2016-02-03 15:00:00,16.42,16.48,16.33,16.33,323116.0,14.5753,14.6286,14.4955,14.4955,323116.0
2016-02-03 15:30:00,16.32,16.41,16.28,16.37,1058422.0,14.4866,14.5665,14.4511,14.531,1058422.0
2016-02-04 09:30:00,16.37,16.68,16.36,16.66,748811.0,14.531,14.8061,14.5221,14.7884,748811.0
2016-02-04 10:00:00,16.68,16.84,16.6,16.82,586281.0,14.8061,14.9482,14.7351,14.9304,586281.0
2016-02-04 10:30:00,16.82,16.96,16.79,16.92,529393.0,14.9304,15.0547,14.9038,15.0192,529393.0
2016-02-04 11:00:00,16.93,16.93,16.62,16.62,406802.0,15.028,15.028,14.7529,14.7529,406802.0
2016-02-04 11:30:00,16.62,16.66,16.48,16.61,375330.0,14.7529,14.7884,14.6286,14.744,375330.0
2016-02-04 12:00:00,16.61,16.75,16.6,16.68,185631.0,14.744,14.8683,14.7351,14.8061,185631.0
2016-02-04 12:30:00,16.68,16.71,16.61,16.64,310425.0,14.8061,14.8328,14.744,14.7706,310425.0
2016-02-04 13:00:00,16.64,16.72,16.57,16.58,281218.0,14.7706,14.8416,14.7085,14.7174,281218.0
2016-02-04 13:30:00,16.57,16.62,16.43,16.47,385785.0,14.7085,14.7529,14.5842,14.6197,385785.0
2016-02-04 14:00:00,16.47,16.49,16.4,16.43,301669.0,14.6197,14.6375,14.5576,14.5842,301669.0
2016-02-04 14:30:00,16.43,16.46,16.37,16.45,430238.0,14.5842,14.6108,14.531,14.602,430238.0
2016-02-04 15:00:00,16.45,16.54,16.41,16.5,486366.0,14.602,14.6819,14.5665,14.6464,486366.0
2016-02-04 15:30:00,16.5,16.58,16.48,16.52,977371.0,14.6464,14.7174,14.6286,14.6641,977371.0
2016-02-05 09:30:00,16.53,16.63,16.39,16.57,186666.0,14.673,14.7618,14.5487,14.7085,186666.0
2016-02-05 10:00:00,16.57,16.73,16.46,16.49,1045769.0,14.7085,14.8505,14.6108,14.6375,1045769.0
2016-02-05 10:30:00,16.49,16.56,16.26,16.26,406990.0,14.6375,14.6996,14.4333,14.4333,406990.0
2016-02-05 11:00:00,16.27,16.29,16.04,16.11,403308.0,14.4422,14.4599,14.238,14.3002,403308.0
2016-02-05 11:30:00,16.11,16.33,16.11,16.32,247192.0,14.3002,14.4955,14.3002,14.4866,247192.0
2016-02-05 12:00:00,16.31,16.33,16.21,16.28,171225.0,14.4777,14.4955,14.3889,14.4511,171225.0
2016-02-05 12:30:00,16.28,16.4,16.26,16.29,214972.0,14.4511,14.5576,14.4333,14.4599,214972.0
2016-02-05 13:00:00,16.28,16.37,16.26,16.37,220987.0,14.4511,14.531,14.4333,14.531,220987.0
2016-02-05 13:30:00,16.36,16.36,16.25,16.28,164496.0,14.5221,14.5221,14.4244,14.4511,164496.0
2016-02-05 14:00:00,16.29,16.31,16.22,16.23,229918.0,14.4599,14.4777,14.3978,14.4067,229918.0
2016-02-05 14:30:00,16.23,16.26,16.17,16.19,223723.0,14.4067,14.4333,14.3534,14.3712,223723.0
2016-02-05 15:00:00,16.19,16.21,16.14,16.16,281793.0,14.3712,14.3889,14.3268,14.3446,281793.0
2016-02-05 15:30:00,16.16,16.24,16.13,16.23,1808711.0,14.3446,14.4156,14.3179,14.4067,1808711.0
2016-02-08 09:30:00,15.98,16.19,15.89,16.04,943610.0,14.1848,14.3712,14.1049,14.238,943610.0
2016-02-08 10:00:00,16.04,16.13,15.91,16.12,585962.0,14.238,14.3179,14.1226,14.309,585962.0
2016-02-08 10:30:00,16.12,16.17,15.93,15.94,301064.0,14.309,14.3534,14.1404,14.1493,301064.0
2016-02-08 11:00:00,15.94,15.99,15.85,15.98,539537.0,14.1493,14.1936,14.0694,14.1848,539537.0
2016-02-08 11:30:00,15.98,16.01,15.92,15.98,405661.0,14.1848,14.2114,14.1315,14.1848,405661.0
2016-02-08 12:00:00,15.99,16.01,15.94,15.96,204157.0,14.1936,14.2114,14.1493,14.167,204157.0
2016-02-08 12:30:00,15.97,16.03,15.96,15.99,196587.0,14.1759,14.2292,14.167,14.1936,196587.0
2016-02-08 13:00:00,15.99,16.01,15.86,15.87,147940.0,14.1936,14.2114,14.0783,14.0871,147940.0
2016-02-08 13:30:00,15.88,15.88,15.65,15.66,226002.0,14.096,14.096,13.8918,13.9007,226002.0
2016-02-08 14:00:00,15.67,15.71,15.59,15.66,407177.0,13.9096,13.9451,13.8386,13.9007,407177.0
2016-02-08 14:30:00,15.65,15.71,15.58,15.61,441549.0,13.8918,13.9451,13.8297,13.8563,441549.0
2016-02-08 15:00:00,15.61,15.81,15.59,15.77,403361.0,13.8563,14.0339,13.8386,13.9984,403361.0
2016-02-08 15:30:00,15.77,15.87,15.74,15.78,1054192.0,13.9984,14.0871,13.9717,14.0072,1054192.0
2016-02-09 09:30:00,15.55,16.0,15.5,16.0,445751.0,13.8031,14.2025,13.7587,14.2025,445751.0
2016-02-09 10:00:00,15.99,16.03,15.65,15.74,434709.0,14.1936,14.2292,13.8918,13.9717,434709.0
2016-02-09 10:30:00,15.75,15.75,15.56,15.58,266964.0,13.9806,13.9806,13.812,13.8297,266964.0
2016-02-09 11:00:00,15.58,15.8,15.58,15.77,224534.0,13.8297,14.025,13.8297,13.9984,224534.0
2016-02-09 11:30:00,15.77,15.8,15.63,15.65,308435.0,13.9984,14.025,13.8741,13.8918,308435.0
2016-02-09 12:00:00,15.66,15.75,15.63,15.71,267277.0,13.9007,13.9806,13.8741,13.9451,267277.0
2016-02-09 12:30:00,15.71,15.78,15.63,15.64,183618.0,13.9451,14.0072,13.8741,13.883,183618.0
2016-02-09 13:00:00,15.64,15.66,15.54,15.63,264052.0,13.883,13.9007,13.7942,13.8741,264052.0
2016-02-09 13:30:00,15.64,15.7,15.58,15.66,221481.0,13.883,13.9362,13.8297,13.9007,221481.0
2016-02-09 14:00:00,15.66,15.82,15.66,15.76,305421.0,13.9007,14.0427,13.9007,13.9895,305421.0
2016-02-09 14:30:00,15.76,15.91,15.76,15.9,292032.0,13.9895,14.1226,13.9895,14.1138,292032.0
2016-02-09 15:00:00,15.91,16.1,15.88,15.99,725475.0,14.1226,14.2913,14.096,14.1936,725475.0
2016-02-09 15:30:00,15.99,16.08,15.9,15.99,1454130.0,14.1936,14.2735,14.1138,14.1936,1454130.0
2016-02-10 09:30:00,16.22,16.3,15.88,15.98,414358.0,14.3978,14.4688,14.096,14.1848,414358.0
2016-02-10 10:00:00,15.98,16.14,15.87,16.07,324832.0,14.1848,14.3268,14.0871,14.2647,324832.0
2016-02-10 10:30:00,16.07,16.21,15.95,16.0,460869.0,14.2647,14.3889,14.1581,14.2025,460869.0
2016-02-10 11:00:00,16.01,16.22,16.01,16.13,427004.0,14.2114,14.3978,14.2114,14.3179,427004.0
2016-02-10 11:30:00,16.13,16.25,16.05,16.21,179374.0,14.3179,14.4244,14.2469,14.3889,179374.0
2016-02-10 12:00:00,16.21,16.27,16.13,16.23,187207.0,14.3889,14.4422,14.3179,14.4067,187207.0
2016-02-10 12:30:00,16.23,16.45,16.21,16.43,253710.0,14.4067,14.602,14.3889,14.5842,253710.0
2016-02-10 13:00:00,16.43,16.45,16.32,16.39,278423.0,14.5842,14.602,14.4866,14.5487,278423.0
2016-02-10 13:30:00,16.39,16.42,16.36,16.39,193271.0,14.5487,14.5753,14.5221,14.5487,193271.0
2016-02-10 14:00:00,16.39,16.52,16.38,16.43,439039.0,14.5487,14.6641,14.5398,14.5842,439039.0
2016-02-10 14:30:00,16.42,16.57,16.41,16.53,429569.0,14.5753,14.7085,14.5665,14.673,429569.0
2016-02-10 15:00:00,16.53,16.6,16.41,16.43,446457.0,14.673,14.7351,14.5665,14.5842,446457.0
2016-02-10 15:30:00,16.42,16.47,16.32,16.35,1328466.0,14.5753,14.6197,14.4866,14.5132,1328466.0
2016-02-11 09:30:00,16.05,16.12,15.82,15.86,498504.0,14.2469,14.309,14.0427,14.0783,498504.0
2016-02-11 10:00:00,15.87,15.95,15.65,15.66,476371.0,14.0871,14.1581,13.8918,13.9007,476371.0
2016-02-11 10:30:00,15.66,15.68,15.5,15.6,387365.0,13.9007,13.9185,13.7587,13.8475,387365.0
2016-02-11 11:00:00,15.6,15.68,15.47,15.47,393519.0,13.8475,13.9185,13.7321,13.7321,393519.0
2016-02-11 11:30:00,15.47,15.56,15.45,15.55,234749.0,13.7321,13.812,13.7143,13.8031,234749.0
2016-02-11 12:00:00,15.55,15.62,15.49,15.5,271626.0,13.8031,13.8652,13.7498,13.7587,271626.0
2016-02-11 12:30:00,15.5,15.57,15.43,15.54,168912.0,13.7587,13.8208,13.6966,13.7942,168912.0
2016-02-11 13:00:00,15.53,15.59,15.47,15.48,223422.0,13.7853,13.8386,13.7321,13.7409,223422.0
2016-02-11 13:30:00,15.47,15.5,15.32,15.35,921915.0,13.7321,13.7587,13.5989,13.6255,921915.0
2016-02-11 14:00:00,15.34,15.39,15.24,15.26,425410.0,13.6167,13.6611,13.5279,13.5457,425410.0
2016-02-11 14:30:00,15.26,15.65,15.21,15.58,508690.0,13.5457,13.8918,13.5013,13.8297,508690.0
2016-02-11 15:00:00,15.59,15.61,15.33,15.39,599944.0,13.8386,13.8563,13.6078,13.6611,599944.0
2016-02-11 15:30:00,15.39,15.5,15.35,15.35,1416820.0,13.6611,13.7587,13.6255,13.6255,1416820.0
2016-02-12 09:30:00,15.55,15.8,15.55,15.66,441648.0,13.8031,14.025,13.8031,13.9007,441648.0
2016-02-12 10:00:00,15.66,15.82,15.62,15.81,284527.0,13.9007,14.0427,13.8652,14.0339,284527.0
2016-02-12 10:30:00,15.81,15.84,15.67,15.71,306516.0,14.0339,14.0605,13.9096,13.9451,306516.0
2016-02-12 11:00:00,15.71,15.92,15.7,15.92,272975.0,13.9451,14.1315,13.9362,14.1315,272975.0
2016-02-12 11:30:00,15.92,15.96,15.82,15.83,174166.0,14.1315,14.167,14.0427,14.0516,174166.0
2016-02-12 12:00:00,15.82,15.97,15.79,15.93,223664.0,14.0427,14.1759,14.0161,14.1404,223664.0
2016-02-12 12:30:00,15.92,15.97,15.91,15.92,250293.0,14.1315,14.1759,14.1226,14.1315,250293.0
2016-02-12 13:00:00,15.92,15.96,15.84,15.9,200630.0,14.1315,14.167,14.0605,14.1138,200630.0
2016-02-12 13:30:00,15.9,15.91,15.81,15.83,110815.0,14.1138,14.1226,14.0339,14.0516,110815.0
2016-02-12 14:00:00,15.83,15.94,15.83,15.93,216582.0,14.0516,14.1493,14.0516,14.1404,216582.0
2016-02-12 14:30:00,15.92,15.97,15.87,15.95,343366.0,14.1315,14.1759,14.0871,14.1581,343366.0
2016-02-12 15:00:00,15.95,16.04,15.92,15.98,717683.0,14.1581,14.238,14.1315,14.1848,717683.0
2016-02-12 15:30:00,15.97,16.01,15.89,16.0,1171675.0,14.1759,14.2114,14.1049,14.2025,1171675.0
2016-02-16 09:30:00,16.24,16.32,16.04,16.04,341169.0,14.4156,14.4866,14.238,14.238,341169.0
2016-02-16 10:00:00,16.03,16.22,16.01,16.17,312306.0,14.2292,14.3978,14.2114,14.3534,312306.0
2016-02-16 10:30:00,16.18,16.31,16.15,16.19,301673.0,14.3623,14.4777,14.3357,14.3712,301673.0
2016-02-16 11:00:00,16.18,16.26,16.13,16.22,260139.0,14.3623,14.4333,14.3179,14.3978,260139.0
2016-02-16 11:30:00,16.22,16.41,16.2,16.39,263061.0,14.3978,14.5665,14.3801,14.5487,263061.0
2016-02-16 12:00:00,16.39,16.43,16.28,16.34,537858.0,14.5487,14.5842,14.4511,14.5043,537858.0
2016-02-16 12:30:00,16.33,16.43,16.3,16.43,259963.0,14.4955,14.5842,14.4688,14.5842,259963.0
2016-02-16 13:00:00,16.43,16.51,16.42,16.46,306468.0,14.5842,14.6552,14.5753,14.6108,306468.0
2016-02-16 13:30:00,16.46,16.57,16.46,16.53,205306.0,14.6108,14.7085,14.6108,14.673,205306.0
2016-02-16 14:00:00,16.54,16.6,16.49,16.6,310371.0,14.6819,14.7351,14.6375,14.7351,310371.0
2016-02-16 14:30:00,16.61,16.61,16.54,16.61,301013.0,14.744,14.744,14.6819,14.744,301013.0
2016-02-16 15:00:00,16.61,16.67,16.53,16.66,457231.0,14.744,14.7973,14.673,14.7884,457231.0
2016-02-16 15:30:00,16.66,16.68,16.58,16.66,993297.0,14.7884,14.8061,14.7174,14.7884,993297.0
2016-02-17 09:30:00,16.81,16.9,16.62,16.64,368984.0,14.9215,15.0014,14.7529,14.7706,368984.0
2016-02-17 10:00:00,16.63,16.86,16.63,16.86,281346.0,14.7618,14.9659,14.7618,14.9659,281346.0
2016-02-17 10:30:00,16.87,16.89,16.79,16.86,284919.0,14.9748,14.9925,14.9038,14.9659,284919.0
2016-02-17 11:00:00,16.85,16.87,16.58,16.6,484072.0,14.957,14.9748,14.7174,14.7351,484072.0
2016-02-17 11:30:00,16.59,16.72,16.54,16.68,280182.0,14.7262,14.8416,14.6819,14.8061,280182.0
2016-02-17 12:00:00,16.68,16.7,16.63,16.63,162235.0,14.8061,14.8239,14.7618,14.7618,162235.0
2016-02-17 12:30:00,16.63,16.67,16.55,16.59,144247.0,14.7618,14.7973,14.6907,14.7262,144247.0
2016-02-17 13:00:00,16.59,16.6,16.43,16.49,294222.0,14.7262,14.7351,14.5842,14.6375,294222.0
2016-02-17 13:30:00,16.48,16.5,16.41,16.5,209130.0,14.6286,14.6464,14.5665,14.6464,209130.0
2016-02-17 14:00:00,16.5,16.59,16.49,16.53,223449.0,14.6464,14.7262,14.6375,14.673,223449.0
2016-02-17 14:30:00,16.53,16.55,16.46,16.48,203851.0,14.673,14.6907,14.6108,14.6286,203851.0
2016-02-17 15:00:00,16.48,16.57,16.47,16.55,292622.0,14.6286,14.7085,14.6197,14.6907,292622.0
2016-02-17 15:30:00,16.55,16.64,16.5,16.6,835509.0,14.6907,14.7706,14.6464,14.7351,835509.0
2016-02-18 09:30:00,16.65,16.72,16.38,16.49,338236.0,14.7795,14.8416,14.5398,14.6375,338236.0
2016-02-18 10:00:00,16.48,16.51,16.32,16.51,297731.0,14.6286,14.6552,14.4866,14.6552,297731.0
2016-02-18 10:30:00,16.51,16.52,16.37,16.45,336683.0,14.6552,14.6641,14.531,14.602,336683.0
2016-02-18 11:00:00,16.45,16.47,16.27,16.36,316146.0,14.602,14.6197,14.4422,14.5221,316146.0
2016-02-18 11:30:00,16.36,16.4,16.26,16.39,265775.0,14.5221,14.5576,14.4333,14.5487,265775.0
2016-02-18 12:00:00,16.38,16.49,16.34,16.48,235916.0,14.5398,14.6375,14.5043,14.6286,235916.0
2016-02-18 12:30:00,16.48,16.54,16.42,16.43,235576.0,14.6286,14.6819,14.5753,14.5842,235576.0
2016-02-18 13:00:00,16.42,16.47,16.41,16.44,161495.0,14.5753,14.6197,14.5665,14.5931,161495.0
2016-02-18 13:30:00,16.43,16.46,16.38,16.43,131282.0,14.5842,14.6108,14.5398,14.5842,131282.0
2016-02-18 14:00:00,16.44,16.53,16.42,16.52,173979.0,14.5931,14.673,14.5753,14.6641,173979.0
2016-02-18 14:30:00,16.53,16.6,16.52,16.59,187083.0,14.673,14.7351,14.6641,14.7262,187083.0
2016-02-18 15:00:00,16.59,16.66,16.58,16.62,285960.0,14.7262,14.7884,14.7174,14.7529,285960.0
2016-02-18 15:30:00,16.62,16.66,16.58,16.6,641597.0,14.7529,14.7884,14.7174,14.7351,641597.0
2016-02-19 09:30:00,16.48,16.71,16.31,16.54,365369.0,14.6286,14.8328,14.4777,14.6819,365369.0
2016-02-19 10:00:00,16.54,16.62,16.45,16.51,197289.0,14.6819,14.7529,14.602,14.6552,197289.0
2016-02-19 10:30:00,16.51,16.62,16.5,16.51,231712.0,14.6552,14.7529,14.6464,14.6552,231712.0
2016-02-19 11:00:00,16.51,16.56,16.45,16.53,198546.0,14.6552,14.6996,14.602,14.673,198546.0
2016-02-19 11:30:00,16.53,16.56,16.44,16.46,162707.0,14.673,14.6996,14.5931,14.6108,162707.0
2016-02-19 12:00:00,16.47,16.5,16.41,16.43,115024.0,14.6197,14.6464,14.5665,14.5842,115024.0
2016-02-19 12:30:00,16.43,16.45,16.37,16.39,176064.0,14.5842,14.602,14.531,14.5487,176064.0
2016-02-19 13:00:00,16.39,16.42,16.32,16.39,148408.0,14.5487,14.5753,14.4866,14.5487,148408.0
2016-02-19 13:30:00,16.39,16.44,16.39,16.43,78285.0,14.5487,14.5931,14.5487,14.5842,78285.0
2016-02-19 14:00:00,16.44,16.51,16.42,16.48,199169.0,14.5931,14.6552,14.5753,14.6286,199169.0
2016-02-19 14:30:00,16.48,16.49,16.43,16.48,143049.0,14.6286,14.6375,14.5842,14.6286,143049.0
2016-02-19 15:00:00,16.48,16.54,16.47,16.51,171903.0,14.6286,14.6819,14.6197,14.6552,171903.0
2016-02-19 15:30:00,16.51,16.57,16.5,16.55,1560123.0,14.6552,14.7085,14.6464,14.6907,1560123.0
2016-02-22 09:30:00,16.74,16.95,16.72,16.85,347279.0,14.8594,15.0458,14.8416,14.957,347279.0
2016-02-22 10:00:00,16.85,16.95,16.83,16.86,333817.0,14.957,15.0458,14.9393,14.9659,333817.0
2016-02-22 10:30:00,16.86,16.89,16.78,16.79,170914.0,14.9659,14.9925,14.8949,14.9038,170914.0
2016-02-22 11:00:00,16.79,16.81,16.7,16.79,273528.0,14.9038,14.9215,14.8239,14.9038,273528.0
2016-02-22 11:30:00,16.78,16.8,16.74,16.8,201391.0,14.8949,14.9127,14.8594,14.9127,201391.0
2016-02-22 12:00:00,16.8,16.9,16.79,16.89,326012.0,14.9127,15.0014,14.9038,14.9925,326012.0
2016-02-22 12:30:00,16.89,16.98,16.89,16.92,246887.0,14.9925,15.0724,14.9925,15.0192,246887.0
2016-02-22 13:00:00,16.93,17.05,16.92,17.04,432291.0,15.028,15.1346,15.0192,15.1257,432291.0
2016-02-22 13:30:00,17.04,17.18,17.04,17.16,282814.0,15.1257,15.25,15.1257,15.2322,282814.0
2016-02-22 14:00:00,17.15,17.21,17.12,17.19,221062.0,15.2233,15.2766,15.1967,15.2588,221062.0
2016-02-22 14:30:00,17.19,17.19,17.13,17.14,165101.0,15.2588,15.2588,15.2056,15.2145,165101.0
2016-02-22 15:00:00,17.14,17.17,17.11,17.16,358450.0,15.2145,15.2411,15.1878,15.2322,358450.0
2016-02-22 15:30:00,17.15,17.2,17.14,17.19,543759.0,15.2233,15.2677,15.2145,15.2588,543759.0
2016-02-23 09:30:00,17.15,17.18,16.96,17.05,393374.0,15.2233,15.25,15.0547,15.1346,393374.0
2016-02-23 10:00:00,17.05,17.14,16.92,16.98,806119.0,15.1346,15.2145,15.0192,15.0724,806119.0
2016-02-23 10:30:00,16.98,17.04,16.97,17.01,330088.0,15.0724,15.1257,15.0636,15.0991,330088.0
2016-02-23 11:00:00,17.01,17.15,16.98,17.03,349847.0,15.0991,15.2233,15.0724,15.1168,349847.0
2016-02-23 11:30:00,17.03,17.24,17.0,17.23,326784.0,15.1168,15.3032,15.0902,15.2943,326784.0
2016-02-23 12:00:00,17.23,17.27,17.11,17.16,315266.0,15.2943,15.3299,15.1878,15.2322,315266.0
2016-02-23 12:30:00,17.17,17.18,17.02,17.11,378545.0,15.2411,15.25,15.1079,15.1878,378545.0
2016-02-23 13:00:00,17.1,17.17,17.07,17.17,170939.0,15.1789,15.2411,15.1523,15.2411,170939.0
2016-02-23 13:30:00,17.17,17.19,17.1,17.13,191361.0,15.2411,15.2588,15.1789,15.2056,191361.0
2016-02-23 14:00:00,17.13,17.2,17.11,17.15,160063.0,15.2056,15.2677,15.1878,15.2233,160063.0
2016-02-23 14:30:00,17.16,17.29,17.15,17.22,351340.0,15.2322,15.3476,15.2233,15.2855,351340.0
2016-02-23 15:00:00,17.22,17.23,17.13,17.14,337299.0,15.2855,15.2943,15.2056,15.2145,337299.0
2016-02-23 15:30:00,17.13,17.23,17.12,17.14,916491.0,15.2056,15.2943,15.1967,15.2145,916491.0
2016-02-24 09:30:00,16.94,17.07,16.78,17.06,610751.0,15.0369,15.1523,14.8949,15.1434,610751.0
2016-02-24 10:00:00,17.06,17.06,16.77,16.84,692151.0,15.1434,15.1434,14.886,14.9482,692151.0
2016-02-24 10:30:00,16.84,17.0,16.79,16.96,433700.0,14.9482,15.0902,14.9038,15.0547,433700.0
2016-02-24 11:00:00,16.97,16.97,16.83,16.87,278669.0,15.0636,15.0636,14.9393,14.9748,278669.0
2016-02-24 11:30:00,16.87,17.01,16.86,17.01,530265.0,14.9748,15.0991,14.9659,15.0991,530265.0
2016-02-24 12:00:00,17.01,17.14,17.0,17.13,267289.0,15.0991,15.2145,15.0902,15.2056,267289.0
2016-02-24 12:30:00,17.13,17.19,17.04,17.04,156790.0,15.2056,15.2588,15.1257,15.1257,156790.0
2016-02-24 13:00:00,17.05,17.13,17.04,17.08,219226.0,15.1346,15.2056,15.1257,15.1612,219226.0
2016-02-24 13:30:00,17.09,17.1,16.97,17.0,237110.0,15.1701,15.1789,15.0636,15.0902,237110.0
2016-02-24 14:00:00,17.0,17.09,16.96,17.07,414674.0,15.0902,15.1701,15.0547,15.1523,414674.0
2016-02-24 14:30:00,17.06,17.11,17.0,17.01,179667.0,15.1434,15.1878,15.0902,15.0991,179667.0
2016-02-24 15:00:00,17.01,17.1,16.98,17.07,494544.0,15.0991,15.1789,15.0724,15.1523,494544.0
2016-02-24 15:30:00,17.08,17.15,17.06,17.1,952272.0,15.1612,15.2233,15.1434,15.1789,952272.0
2016-02-25 09:30:00,17.12,17.25,17.04,17.17,265483.0,15.1967,15.3121,15.1257,15.2411,265483.0
2016-02-25 10:00:00,17.17,17.19,17.05,17.19,361640.0,15.2411,15.2588,15.1346,15.2588,361640.0
2016-02-25 10:30:00,17.18,17.35,17.13,17.27,362579.0,15.25,15.4009,15.2056,15.3299,362579.0
2016-02-25 11:00:00,17.27,17.33,17.17,17.3,264303.0,15.3299,15.3831,15.2411,15.3565,264303.0
2016-02-25 11:30:00,17.32,17.32,17.14,17.17,202729.0,15.3742,15.3742,15.2145,15.2411,202729.0
2016-02-25 12:00:00,17.18,17.24,17.12,17.23,344720.0,15.25,15.3032,15.1967,15.2943,344720.0
2016-02-25 12:30:00,17.23,17.23,17.15,17.17,165116.0,15.2943,15.2943,15.2233,15.2411,165116.0
2016-02-25 13:00:00,17.17,17.29,17.16,17.29,214664.0,15.2411,15.3476,15.2322,15.3476,214664.0
2016-02-25 13:30:00,17.29,17.29,17.21,17.26,222225.0,15.3476,15.3476,15.2766,15.321,222225.0
2016-02-25 14:00:00,17.25,17.32,17.21,17.25,212884.0,15.3121,15.3742,15.2766,15.3121,212884.0
2016-02-25 14:30:00,17.26,17.31,17.21,17.24,409624.0,15.321,15.3654,15.2766,15.3032,409624.0
2016-02-25 15:00:00,17.24,17.3,17.23,17.25,450959.0,15.3032,15.3565,15.2943,15.3121,450959.0
2016-02-25 15:30:00,17.26,17.35,17.25,17.34,791201.0,15.321,15.4009,15.3121,15.392,791201.0
2016-02-26 09:30:00,17.44,17.55,17.31,17.31,312970.0,15.4808,15.5784,15.3654,15.3654,312970.0
2016-02-26 10:00:00,17.32,17.46,17.3,17.35,435107.0,15.3742,15.4985,15.3565,15.4009,435107.0
2016-02-26 10:30:00,17.35,17.55,17.35,17.54,279747.0,15.4009,15.5784,15.4009,15.5695,279747.0
2016-02-26 11:00:00,17.54,17.62,17.52,17.54,340337.0,15.5695,15.6405,15.5518,15.5695,340337.0
2016-02-26 11:30:00,17.55,17.6,17.46,17.51,243206.0,15.5784,15.6228,15.4985,15.5429,243206.0
2016-02-26 12:00:00,17.5,17.51,17.43,17.46,180365.0,15.534,15.5429,15.4719,15.4985,180365.0
2016-02-26 12:30:00,17.47,17.48,17.39,17.43,128124.0,15.5074,15.5163,15.4364,15.4719,128124.0
2016-02-26 13:00:00,17.44,17.48,17.42,17.46,134546.0,15.4808,15.5163,15.463,15.4985,134546.0
2016-02-26 13:30:00,17.47,17.49,17.37,17.39,238060.0,15.5074,15.5251,15.4186,15.4364,238060.0
2016-02-26 14:00:00,17.4,17.42,17.32,17.35,196729.0,15.4452,15.463,15.3742,15.4009,196729.0
2016-02-26 14:30:00,17.35,17.38,17.31,17.31,250150.0,15.4009,15.4275,15.3654,15.3654,250150.0
2016-02-26 15:00:00,17.31,17.38,17.3,17.35,176986.0,15.3654,15.4275,15.3565,15.4009,176986.0
2016-02-26 15:30:00,17.36,17.43,17.36,17.39,605794.0,15.4097,15.4719,15.4097,15.4364,605794.0
2016-02-29 09:30:00,17.36,17.61,17.29,17.56,286699.0,15.4097,15.6317,15.3476,15.5873,286699.0
2016-02-29 10:00:00,17.56,17.65,17.43,17.58,456015.0,15.5873,15.6672,15.4719,15.605,456015.0
2016-02-29 10:30:00,17.59,17.63,17.52,17.55,280875.0,15.6139,15.6494,15.5518,15.5784,280875.0
2016-02-29 11:00:00,17.56,17.67,17.54,17.63,300530.0,15.5873,15.6849,15.5695,15.6494,300530.0
2016-02-29 11:30:00,17.63,17.65,17.55,17.57,251762.0,15.6494,15.6672,15.5784,15.5961,251762.0
2016-02-29 12:00:00,17.58,17.59,17.43,17.45,159137.0,15.605,15.6139,15.4719,15.4896,159137.0
2016-02-29 12:30:00,17.46,17.49,17.4,17.41,206671.0,15.4985,15.5251,15.4452,15.4541,206671.0
2016-02-29 13:00:00,17.41,17.42,17.37,17.39,343089.0,15.4541,15.463,15.4186,15.4364,343089.0
2016-02-29 13:30:00,17.39,17.4,17.36,17.38,99957.0,15.4364,15.4452,15.4097,15.4275,99957.0
2016-02-29 14:00:00,17.38,17.38,17.32,17.37,200794.0,15.4275,15.4275,15.3742,15.4186,200794.0
2016-02-29 14:30:00,17.37,17.39,17.27,17.27,282017.0,15.4186,15.4364,15.3299,15.3299,282017.0
2016-02-29 15:00:00,17.27,17.28,17.21,17.25,617875.0,15.3299,15.3387,15.2766,15.3121,617875.0
2016-02-29 15:30:00,17.25,17.29,17.18,17.19,984117.0,15.3121,15.3476,15.25,15.2588,984117.0
2016-03-01 09:30:00,17.35,17.43,17.2,17.24,177273.0,15.4009,15.4719,15.2677,15.3032,177273.0
2016-03-01 10:00:00,17.24,17.42,17.23,17.39,233597.0,15.3032,15.463,15.2943,15.4364,233597.0
2016-03-01 10:30:00,17.39,17.48,17.36,17.37,207583.0,15.4364,15.5163,15.4097,15.4186,207583.0
2016-03-01 11:00:00,17.37,17.51,17.36,17.5,193768.0,15.4186,15.5429,15.4097,15.534,193768.0
2016-03-01 11:30:00,17.5,17.53,17.46,17.48,143726.0,15.534,15.5606,15.4985,15.5163,143726.0
2016-03-01 12:00:00,17.48,17.51,17.46,17.5,151531.0,15.5163,15.5429,15.4985,15.534,151531.0
2016-03-01 12:30:00,17.5,17.55,17.48,17.5,135710.0,15.534,15.5784,15.5163,15.534,135710.0
2016-03-01 13:00:00,17.5,17.57,17.46,17.53,177871.0,15.534,15.5961,15.4985,15.5606,177871.0
2016-03-01 13:30:00,17.53,17.64,17.49,17.49,865136.0,15.5606,15.6583,15.5251,15.5251,865136.0
2016-03-01 14:00:00,17.5,17.56,17.47,17.54,644600.0,15.534,15.5873,15.5074,15.5695,644600.0
2016-03-01 14:30:00,17.54,17.63,17.54,17.62,460167.0,15.5695,15.6494,15.5695,15.6405,460167.0
2016-03-01 15:00:00,17.62,17.68,17.61,17.64,677699.0,15.6405,15.6938,15.6317,15.6583,677699.0
2016-03-01 15:30:00,17.64,17.66,17.54,17.58,3688672.0,15.6583,15.676,15.5695,15.605,3688672.0
2016-03-02 09:30:00,17.49,17.73,17.36,17.63,1247579.0,15.5251,15.7382,15.4097,15.6494,1247579.0
2016-03-02 10:00:00,17.63,17.67,17.6,17.62,719574.0,15.6494,15.6849,15.6228,15.6405,719574.0
2016-03-02 10:30:00,17.61,17.63,17.54,17.61,645526.0,15.6317,15.6494,15.5695,15.6317,645526.0
2016-03-02 11:00:00,17.61,17.68,17.6,17.62,775657.0,15.6317,15.6938,15.6228,15.6405,775657.0
2016-03-02 11:30:00,17.62,17.65,17.56,17.59,548226.0,15.6405,15.6672,15.5873,15.6139,548226.0
2016-03-02 12:00:00,17.59,17.63,17.57,17.61,355440.0,15.6139,15.6494,15.5961,15.6317,355440.0
2016-03-02 12:30:00,17.61,17.66,17.58,17.64,352407.0,15.6317,15.676,15.605,15.6583,352407.0
2016-03-02 13:00:00,17.64,17.74,17.62,17.74,345639.0,15.6583,15.7471,15.6405,15.7471,345639.0
2016-03-02 13:30:00,17.74,17.78,17.72,17.73,262281.0,15.7471,15.7826,15.7293,15.7382,262281.0
2016-03-02 14:00:00,17.72,17.8,17.69,17.79,164702.0,15.7293,15.8003,15.7027,15.7914,164702.0
2016-03-02 14:30:00,17.79,17.85,17.79,17.8,314427.0,15.7914,15.8447,15.7914,15.8003,314427.0
2016-03-02 15:00:00,17.8,17.81,17.74,17.78,367003.0,15.8003,15.8092,15.7471,15.7826,367003.0
2016-03-02 15:30:00,17.78,17.89,17.75,17.88,2077905.0,15.7826,15.8802,15.7559,15.8713,2077905.0
2016-03-03 09:30:00,17.89,18.16,17.8,18.16,585730.0,15.8802,16.1199,15.8003,16.1199,585730.0
2016-03-03 10:00:00,18.16,18.24,18.07,18.15,473930.0,16.1199,16.1909,16.04,16.111,473930.0
2016-03-03 10:30:00,18.15,18.31,18.12,18.23,446497.0,16.111,16.253,16.0844,16.182,446497.0
2016-03-03 11:00:00,18.23,18.26,17.96,17.97,262030.0,16.182,16.2086,15.9423,15.9512,262030.0
2016-03-03 11:30:00,17.98,18.12,17.97,18.08,324577.0,15.9601,16.0844,15.9512,16.0489,324577.0
2016-03-03 12:00:00,18.08,18.09,17.97,18.04,240028.0,16.0489,16.0577,15.9512,16.0133,240028.0
2016-03-03 12:30:00,18.05,18.11,18.02,18.1,125085.0,16.0222,16.0755,15.9956,16.0666,125085.0
2016-03-03 13:00:00,18.09,18.12,18.05,18.1,141201.0,16.0577,16.0844,16.0222,16.0666,141201.0
2016-03-03 13:30:00,18.1,18.18,18.09,18.13,127221.0,16.0666,16.1376,16.0577,16.0932,127221.0
2016-03-03 14:00:00,18.14,18.17,18.08,18.1,194008.0,16.1021,16.1287,16.0489,16.0666,194008.0
2016-03-03 14:30:00,18.1,18.14,18.08,18.12,154507.0,16.0666,16.1021,16.0489,16.0844,154507.0
2016-03-03 15:00:00,18.13,18.14,18.08,18.13,245180.0,16.0932,16.1021,16.0489,16.0932,245180.0
2016-03-03 15:30:00,18.13,18.21,18.11,18.15,834573.0,16.0932,16.1643,16.0755,16.111,834573.0
2016-03-04 09:30:00,18.15,18.22,17.99,18.01,298327.0,16.111,16.1731,15.969,15.9867,298327.0
2016-03-04 10:00:00,18.01,18.23,17.99,18.22,410977.0,15.9867,16.182,15.969,16.1731,410977.0
2016-03-04 10:30:00,18.22,18.28,18.17,18.24,241694.0,16.1731,16.2264,16.1287,16.1909,241694.0
2016-03-04 11:00:00,18.24,18.28,18.13,18.13,249396.0,16.1909,16.2264,16.0932,16.0932,249396.0
2016-03-04 11:30:00,18.13,18.2,18.12,18.18,126474.0,16.0932,16.1554,16.0844,16.1376,126474.0
2016-03-04 12:00:00,18.19,18.21,18.07,18.09,156725.0,16.1465,16.1643,16.04,16.0577,156725.0
2016-03-04 12:30:00,18.08,18.13,18.08,18.13,91971.0,16.0489,16.0932,16.0489,16.0932,91971.0
2016-03-04 13:00:00,18.13,18.14,17.99,18.1,204589.0,16.0932,16.1021,15.969,16.0666,204589.0
2016-03-04 13:30:00,18.09,18.13,18.06,18.1,305854.0,16.0577,16.0932,16.0311,16.0666,305854.0
2016-03-04 14:00:00,18.1,18.1,17.94,17.98,162310.0,16.0666,16.0666,15.9246,15.9601,162310.0
2016-03-04 14:30:00,17.98,18.0,17.77,17.81,339377.0,15.9601,15.9778,15.7737,15.8092,339377.0
2016-03-04 15:00:00,17.82,17.93,17.79,17.91,383992.0,15.8181,15.9157,15.7914,15.898,383992.0
2016-03-04 15:30:00,17.91,17.96,17.89,17.92,508382.0,15.898,15.9423,15.8802,15.9068,508382.0
2016-03-07 09:30:00,17.8,18.04,17.76,17.86,275993.0,15.8003,16.0133,15.7648,15.8536,275993.0
2016-03-07 10:00:00,17.85,17.93,17.81,17.88,171820.0,15.8447,15.9157,15.8092,15.8713,171820.0
2016-03-07 10:30:00,17.88,18.0,17.87,17.92,177841.0,15.8713,15.9778,15.8624,15.9068,177841.0
2016-03-07 11:00:00,17.92,17.93,17.73,17.77,341519.0,15.9068,15.9157,15.7382,15.7737,341519.0
2016-03-07 11:30:00,17.77,17.85,17.76,17.79,229204.0,15.7737,15.8447,15.7648,15.7914,229204.0
2016-03-07 12:00:00,17.79,17.81,17.72,17.75,304564.0,15.7914,15.8092,15.7293,15.7559,304564.0
2016-03-07 12:30:00,17.75,17.81,17.74,17.8,194842.0,15.7559,15.8092,15.7471,15.8003,194842.0
2016-03-07 13:00:00,17.79,17.86,17.78,17.86,253366.0,15.7914,15.8536,15.7826,15.8536,253366.0
2016-03-07 13:30:00,17.86,17.9,17.78,17.9,319527.0,15.8536,15.8891,15.7826,15.8891,319527.0
2016-03-07 14:00:00,17.89,17.9,17.77,17.8,157781.0,15.8802,15.8891,15.7737,15.8003,157781.0
2016-03-07 14:30:00,17.8,17.8,17.7,17.76,205892.0,15.8003,15.8003,15.7115,15.7648,205892.0
2016-03-07 15:00:00,17.76,17.84,17.74,17.84,221274.0,15.7648,15.8358,15.7471,15.8358,221274.0
2016-03-07 15:30:00,17.84,17.94,17.83,17.93,1000309.0,15.8358,15.9246,15.8269,15.9157,1000309.0
2016-03-08 09:30:00,17.76,18.04,17.72,18.0,705312.0,15.8445,16.0943,15.8088,16.0586,705312.0
2016-03-08 10:00:00,18.0,18.04,17.7,17.72,641746.0,16.0586,16.0943,15.791,15.8088,641746.0
2016-03-08 10:30:00,17.71,17.77,17.59,17.64,533973.0,15.7999,15.8534,15.6928,15.7375,533973.0
2016-03-08 11:00:00,17.63,17.78,17.62,17.71,326130.0,15.7285,15.8624,15.7196,15.7999,326130.0
2016-03-08 11:30:00,17.7,17.83,17.68,17.8,258476.0,15.791,15.907,15.7731,15.8802,258476.0
2016-03-08 12:00:00,17.8,17.97,17.77,17.97,240171.0,15.8802,16.0319,15.8534,16.0319,240171.0
2016-03-08 12:30:00,17.96,18.06,17.94,18.05,348725.0,16.0229,16.1122,16.0051,16.1032,348725.0
2016-03-08 13:00:00,18.05,18.07,17.96,17.99,606311.0,16.1032,16.1211,16.0229,16.0497,606311.0
2016-03-08 13:30:00,18.0,18.01,17.95,17.98,394375.0,16.0586,16.0676,16.014,16.0408,394375.0
2016-03-08 14:00:00,17.99,18.01,17.94,18.0,459352.0,16.0497,16.0676,16.0051,16.0586,459352.0
2016-03-08 14:30:00,17.99,18.0,17.86,17.94,312090.0,16.0497,16.0586,15.9337,16.0051,312090.0
2016-03-08 15:00:00,17.94,17.94,17.8,17.8,345984.0,16.0051,16.0051,15.8802,15.8802,345984.0
2016-03-08 15:30:00,17.81,17.85,17.79,17.81,899779.0,15.8891,15.9248,15.8713,15.8891,899779.0
2016-03-09 09:30:00,17.93,18.01,17.67,17.84,730153.0,15.9962,16.0676,15.7642,15.9159,730153.0
2016-03-09 10:00:00,17.83,17.86,17.66,17.69,328774.0,15.907,15.9337,15.7553,15.7821,328774.0
2016-03-09 10:30:00,17.69,17.81,17.63,17.7,354238.0,15.7821,15.8891,15.7285,15.791,354238.0
2016-03-09 11:00:00,17.69,17.8,17.64,17.75,212094.0,15.7821,15.8802,15.7375,15.8356,212094.0
2016-03-09 11:30:00,17.75,17.85,17.74,17.85,534971.0,15.8356,15.9248,15.8267,15.9248,534971.0
2016-03-09 12:00:00,17.85,17.97,17.83,17.96,286394.0,15.9248,16.0319,15.907,16.0229,286394.0
2016-03-09 12:30:00,17.97,18.05,17.91,17.97,247865.0,16.0319,16.1032,15.9783,16.0319,247865.0
2016-03-09 13:00:00,17.98,18.02,17.92,18.02,162967.0,16.0408,16.0765,15.9873,16.0765,162967.0
2016-03-09 13:30:00,18.02,18.11,18.0,18.11,182540.0,16.0765,16.1568,16.0586,16.1568,182540.0
2016-03-09 14:00:00,18.1,18.12,18.03,18.09,202956.0,16.1478,16.1657,16.0854,16.1389,202956.0
2016-03-09 14:30:00,18.09,18.11,18.02,18.09,207683.0,16.1389,16.1568,16.0765,16.1389,207683.0
2016-03-09 15:00:00,18.08,18.1,17.98,18.01,278885.0,16.13,16.1478,16.0408,16.0676,278885.0
2016-03-09 15:30:00,18.0,18.05,17.98,18.03,734227.0,16.0586,16.1032,16.0408,16.0854,734227.0
2016-03-10 09:30:00,18.09,18.37,18.08,18.32,497085.0,16.1389,16.3887,16.13,16.3441,497085.0
2016-03-10 10:00:00,18.33,18.34,18.06,18.1,275560.0,16.353,16.362,16.1122,16.1478,275560.0
2016-03-10 10:30:00,18.1,18.1,17.93,17.95,379642.0,16.1478,16.1478,15.9962,16.014,379642.0
2016-03-10 11:00:00,17.96,17.99,17.8,17.87,329748.0,16.0229,16.0497,15.8802,15.9426,329748.0
2016-03-10 11:30:00,17.88,17.98,17.83,17.92,204688.0,15.9516,16.0408,15.907,15.9873,204688.0
2016-03-10 12:00:00,17.92,17.99,17.89,17.91,166433.0,15.9873,16.0497,15.9605,15.9783,166433.0
2016-03-10 12:30:00,17.91,17.92,17.75,17.81,196595.0,15.9783,15.9873,15.8356,15.8891,196595.0
2016-03-10 13:00:00,17.81,17.83,17.72,17.74,247040.0,15.8891,15.907,15.8088,15.8267,247040.0
2016-03-10 13:30:00,17.74,17.82,17.74,17.76,148588.0,15.8267,15.898,15.8267,15.8445,148588.0
2016-03-10 14:00:00,17.76,17.82,17.64,17.8,199558.0,15.8445,15.898,15.7375,15.8802,199558.0
2016-03-10 14:30:00,17.81,17.92,17.78,17.89,210681.0,15.8891,15.9873,15.8624,15.9605,210681.0
2016-03-10 15:00:00,17.89,17.98,17.83,17.97,282082.0,15.9605,16.0408,15.907,16.0319,282082.0
2016-03-10 15:30:00,17.96,17.98,17.91,17.95,735303.0,16.0229,16.0408,15.9783,16.014,735303.0
2016-03-11 09:30:00,18.12,18.26,17.98,18.19,528600.0,16.1657,16.2906,16.0408,16.2281,528600.0
2016-03-11 10:00:00,18.19,18.39,18.15,18.22,311267.0,16.2281,16.4066,16.1925,16.2549,311267.0
2016-03-11 10:30:00,18.22,18.39,18.22,18.31,232763.0,16.2549,16.4066,16.2549,16.3352,232763.0
2016-03-11 11:00:00,18.3,18.39,18.3,18.32,258584.0,16.3263,16.4066,16.3263,16.3441,258584.0
2016-03-11 11:30:00,18.32,18.38,18.3,18.31,192339.0,16.3441,16.3976,16.3263,16.3352,192339.0
2016-03-11 12:00:00,18.3,18.35,18.22,18.34,227029.0,16.3263,16.3709,16.2549,16.362,227029.0
2016-03-11 12:30:00,18.33,18.42,18.32,18.34,264214.0,16.353,16.4333,16.3441,16.362,264214.0
2016-03-11 13:00:00,18.34,18.38,18.28,18.35,342314.0,16.362,16.3976,16.3084,16.3709,342314.0
2016-03-11 13:30:00,18.35,18.38,18.31,18.38,170084.0,16.3709,16.3976,16.3352,16.3976,170084.0
2016-03-11 14:00:00,18.38,18.39,18.32,18.32,118788.0,16.3976,16.4066,16.3441,16.3441,118788.0
2016-03-11 14:30:00,18.33,18.34,18.28,18.31,163281.0,16.353,16.362,16.3084,16.3352,163281.0
2016-03-11 15:00:00,18.31,18.4,18.29,18.37,159663.0,16.3352,16.4155,16.3174,16.3887,159663.0
2016-03-11 15:30:00,18.36,18.44,18.35,18.39,635338.0,16.3798,16.4512,16.3709,16.4066,635338.0
2016-03-14 09:30:00,18.37,18.51,18.21,18.21,397790.0,16.3887,16.5136,16.246,16.246,397790.0
2016-03-14 10:00:00,18.21,18.36,18.17,18.32,293653.0,16.246,16.3798,16.2103,16.3441,293653.0
2016-03-14 10:30:00,18.31,18.44,18.3,18.37,258882.0,16.3352,16.4512,16.3263,16.3887,258882.0
2016-03-14 11:00:00,18.37,18.4,18.28,18.29,160481.0,16.3887,16.4155,16.3084,16.3174,160481.0
2016-03-14 11:30:00,18.29,18.34,18.25,18.25,124301.0,16.3174,16.362,16.2817,16.2817,124301.0
2016-03-14 12:00:00,18.26,18.29,18.21,18.21,130618.0,16.2906,16.3174,16.246,16.246,130618.0
2016-03-14 12:30:00,18.22,18.28,18.21,18.26,107196.0,16.2549,16.3084,16.246,16.2906,107196.0
2016-03-14 13:00:00,18.27,18.33,18.26,18.29,120323.0,16.2995,16.353,16.2906,16.3174,120323.0
2016-03-14 13:30:00,18.28,18.31,18.26,18.27,70894.0,16.3084,16.3352,16.2906,16.2995,70894.0
2016-03-14 14:00:00,18.27,18.3,18.25,18.3,101956.0,16.2995,16.3263,16.2817,16.3263,101956.0
2016-03-14 14:30:00,18.3,18.36,18.3,18.34,125345.0,16.3263,16.3798,16.3263,16.362,125345.0
2016-03-14 15:00:00,18.34,18.36,18.3,18.35,180610.0,16.362,16.3798,16.3263,16.3709,180610.0
2016-03-14 15:30:00,18.34,18.38,18.3,18.35,611047.0,16.362,16.3976,16.3263,16.3709,611047.0
2016-03-15 09:30:00,18.22,18.31,18.09,18.29,378719.0,16.2549,16.3352,16.1389,16.3174,378719.0
2016-03-15 10:00:00,18.29,18.29,18.19,18.27,237983.0,16.3174,16.3174,16.2281,16.2995,237983.0
2016-03-15 10:30:00,18.27,18.33,18.18,18.2,229445.0,16.2995,16.353,16.2192,16.2371,229445.0
2016-03-15 11:00:00,18.2,18.2,18.12,18.15,137716.0,16.2371,16.2371,16.1657,16.1925,137716.0
2016-03-15 11:30:00,18.15,18.16,18.08,18.11,198057.0,16.1925,16.2014,16.13,16.1568,198057.0
2016-03-15 12:00:00,18.12,18.16,18.09,18.14,92620.0,16.1657,16.2014,16.1389,16.1835,92620.0
2016-03-15 12:30:00,18.14,18.18,18.13,18.17,96158.0,16.1835,16.2192,16.1746,16.2103,96158.0
2016-03-15 13:00:00,18.17,18.21,18.15,18.19,102702.0,16.2103,16.246,16.1925,16.2281,102702.0
2016-03-15 13:30:00,18.19,18.22,18.16,18.2,110052.0,16.2281,16.2549,16.2014,16.2371,110052.0
2016-03-15 14:00:00,18.2,18.22,18.17,18.2,136862.0,16.2371,16.2549,16.2103,16.2371,136862.0
2016-03-15 14:30:00,18.2,18.2,18.13,18.16,177579.0,16.2371,16.2371,16.1746,16.2014,177579.0
2016-03-15 15:00:00,18.15,18.22,18.14,18.21,102218.0,16.1925,16.2549,16.1835,16.246,102218.0
2016-03-15 15:30:00,18.21,18.27,18.18,18.26,529572.0,16.246,16.2995,16.2192,16.2906,529572.0
2016-03-16 09:30:00,17.95,18.04,17.82,17.93,700494.0,16.014,16.0943,15.898,15.9962,700494.0
2016-03-16 10:00:00,17.93,18.08,17.91,18.05,259904.0,15.9962,16.13,15.9783,16.1032,259904.0
2016-03-16 10:30:00,18.05,18.05,17.96,18.05,262623.0,16.1032,16.1032,16.0229,16.1032,262623.0
2016-03-16 11:00:00,18.05,18.13,18.02,18.05,157392.0,16.1032,16.1746,16.0765,16.1032,157392.0
2016-03-16 11:30:00,18.05,18.06,17.95,17.97,155016.0,16.1032,16.1122,16.014,16.0319,155016.0
2016-03-16 12:00:00,17.97,17.97,17.9,17.92,156537.0,16.0319,16.0319,15.9694,15.9873,156537.0
2016-03-16 12:30:00,17.92,17.96,17.87,17.95,130304.0,15.9873,16.0229,15.9426,16.014,130304.0
2016-03-16 13:00:00,17.95,17.97,17.87,17.88,195447.0,16.014,16.0319,15.9426,15.9516,195447.0
2016-03-16 13:30:00,17.88,17.88,17.8,17.81,149934.0,15.9516,15.9516,15.8802,15.8891,149934.0
2016-03-16 14:00:00,17.81,18.2,17.81,18.18,634342.0,15.8891,16.2371,15.8891,16.2192,634342.0
2016-03-16 14:30:00,18.18,18.32,18.09,18.23,486658.0,16.2192,16.3441,16.1389,16.2638,486658.0
2016-03-16 15:00:00,18.23,18.38,18.22,18.3,760152.0,16.2638,16.3976,16.2549,16.3263,760152.0
2016-03-16 15:30:00,18.3,18.32,18.21,18.22,2318999.0,16.3263,16.3441,16.246,16.2549,2318999.0
2016-03-17 09:30:00,18.14,18.33,18.02,18.15,446248.0,16.1835,16.353,16.0765,16.1925,446248.0
2016-03-17 10:00:00,18.16,18.23,18.11,18.15,286227.0,16.2014,16.2638,16.1568,16.1925,286227.0
2016-03-17 10:30:00,18.14,18.23,18.11,18.2,223295.0,16.1835,16.2638,16.1568,16.2371,223295.0
2016-03-17 11:00:00,18.2,18.21,18.14,18.18,244533.0,16.2371,16.246,16.1835,16.2192,244533.0
2016-03-17 11:30:00,18.18,18.21,18.15,18.18,259104.0,16.2192,16.246,16.1925,16.2192,259104.0
2016-03-17 12:00:00,18.18,18.31,18.16,18.3,281606.0,16.2192,16.3352,16.2014,16.3263,281606.0
2016-03-17 12:30:00,18.31,18.34,18.28,18.31,161936.0,16.3352,16.362,16.3084,16.3352,161936.0
2016-03-17 13:00:00,18.31,18.34,18.26,18.3,187987.0,16.3352,16.362,16.2906,16.3263,187987.0
2016-03-17 13:30:00,18.3,18.33,18.28,18.31,227219.0,16.3263,16.353,16.3084,16.3352,227219.0
2016-03-17 14:00:00,18.31,18.35,18.28,18.3,221106.0,16.3352,16.3709,16.3084,16.3263,221106.0
2016-03-17 14:30:00,18.29,18.38,18.28,18.31,211373.0,16.3174,16.3976,16.3084,16.3352,211373.0
2016-03-17 15:00:00,18.31,18.43,18.31,18.43,282295.0,16.3352,16.4423,16.3352,16.4423,282295.0
2016-03-17 15:30:00,18.43,18.45,18.35,18.36,717275.0,16.4423,16.4601,16.3709,16.3798,717275.0
2016-03-18 09:30:00,18.36,18.62,18.35,18.53,844787.0,16.3798,16.6118,16.3709,16.5315,844787.0
2016-03-18 10:00:00,18.52,18.82,18.51,18.73,611149.0,16.5225,16.7902,16.5136,16.7099,611149.0
2016-03-18 10:30:00,18.73,18.79,18.61,18.71,403659.0,16.7099,16.7634,16.6028,16.6921,403659.0
2016-03-18 11:00:00,18.71,18.79,18.69,18.72,194983.0,16.6921,16.7634,16.6742,16.701,194983.0
2016-03-18 11:30:00,18.71,18.76,18.64,18.75,241841.0,16.6921,16.7367,16.6296,16.7277,241841.0
2016-03-18 12:00:00,18.75,18.76,18.66,18.69,179974.0,16.7277,16.7367,16.6474,16.6742,179974.0
2016-03-18 12:30:00,18.68,18.71,18.64,18.69,211165.0,16.6653,16.6921,16.6296,16.6742,211165.0
2016-03-18 13:00:00,18.68,18.69,18.64,18.67,140981.0,16.6653,16.6742,16.6296,16.6564,140981.0
2016-03-18 13:30:00,18.67,18.7,18.62,18.68,197890.0,16.6564,16.6831,16.6118,16.6653,197890.0
2016-03-18 14:00:00,18.68,18.71,18.64,18.71,184620.0,16.6653,16.6921,16.6296,16.6921,184620.0
2016-03-18 14:30:00,18.71,18.72,18.6,18.62,185140.0,16.6921,16.701,16.5939,16.6118,185140.0
2016-03-18 15:00:00,18.63,18.71,18.62,18.7,175305.0,16.6207,16.6921,16.6118,16.6831,175305.0
2016-03-18 15:30:00,18.7,18.72,18.65,18.65,818501.0,16.6831,16.701,16.6385,16.6385,818501.0
2016-03-21 09:30:00,18.68,18.69,18.21,18.23,607950.0,16.6653,16.6742,16.246,16.2638,607950.0
2016-03-21 10:00:00,18.23,18.31,18.13,18.18,394050.0,16.2638,16.3352,16.1746,16.2192,394050.0
2016-03-21 10:30:00,18.18,18.26,18.13,18.16,173811.0,16.2192,16.2906,16.1746,16.2014,173811.0
2016-03-21 11:00:00,18.15,18.33,18.15,18.28,227756.0,16.1925,16.353,16.1925,16.3084,227756.0
2016-03-21 11:30:00,18.27,18.29,18.14,18.2,239633.0,16.2995,16.3174,16.1835,16.2371,239633.0
2016-03-21 12:00:00,18.19,18.25,18.17,18.19,211284.0,16.2281,16.2817,16.2103,16.2281,211284.0
2016-03-21 12:30:00,18.19,18.21,18.17,18.19,102591.0,16.2281,16.246,16.2103,16.2281,102591.0
2016-03-21 13:00:00,18.19,18.32,18.18,18.32,176067.0,16.2281,16.3441,16.2192,16.3441,176067.0
2016-03-21 13:30:00,18.31,18.32,18.24,18.25,163965.0,16.3352,16.3441,16.2727,16.2817,163965.0
2016-03-21 14:00:00,18.26,18.3,18.21,18.29,138343.0,16.2906,16.3263,16.246,16.3174,138343.0
2016-03-21 14:30:00,18.28,18.3,18.25,18.28,150577.0,16.3084,16.3263,16.2817,16.3084,150577.0
2016-03-21 15:00:00,18.27,18.29,18.24,18.27,159480.0,16.2995,16.3174,16.2727,16.2995,159480.0
2016-03-21 15:30:00,18.26,18.33,18.23,18.29,567873.0,16.2906,16.353,16.2638,16.3174,567873.0
2016-03-22 09:30:00,18.17,18.4,18.15,18.4,415012.0,16.2103,16.4155,16.1925,16.4155,415012.0
2016-03-22 10:00:00,18.4,18.47,18.34,18.46,178468.0,16.4155,16.4779,16.362,16.469,178468.0
2016-03-22 10:30:00,18.46,18.53,18.36,18.37,197821.0,16.469,16.5315,16.3798,16.3887,197821.0
2016-03-22 11:00:00,18.36,18.4,18.29,18.38,147469.0,16.3798,16.4155,16.3174,16.3976,147469.0
2016-03-22 11:30:00,18.38,18.41,18.28,18.3,134757.0,16.3976,16.4244,16.3084,16.3263,134757.0
2016-03-22 12:00:00,18.31,18.41,18.29,18.4,88713.0,16.3352,16.4244,16.3174,16.4155,88713.0
2016-03-22 12:30:00,18.4,18.46,18.38,18.45,79652.0,16.4155,16.469,16.3976,16.4601,79652.0
2016-03-22 13:00:00,18.45,18.45,18.38,18.41,116446.0,16.4601,16.4601,16.3976,16.4244,116446.0
2016-03-22 13:30:00,18.41,18.42,18.34,18.39,107934.0,16.4244,16.4333,16.362,16.4066,107934.0
2016-03-22 14:00:00,18.39,18.41,18.35,18.4,106730.0,16.4066,16.4244,16.3709,16.4155,106730.0
2016-03-22 14:30:00,18.4,18.4,18.35,18.36,132159.0,16.4155,16.4155,16.3709,16.3798,132159.0
2016-03-22 15:00:00,18.35,18.38,18.28,18.31,166710.0,16.3709,16.3976,16.3084,16.3352,166710.0
2016-03-22 15:30:00,18.32,18.32,18.25,18.28,448254.0,16.3441,16.3441,16.2817,16.3084,448254.0
2016-03-23 09:30:00,18.17,18.24,18.03,18.1,295402.0,16.2103,16.2727,16.0854,16.1478,295402.0
2016-03-23 10:00:00,18.1,18.18,18.03,18.14,370308.0,16.1478,16.2192,16.0854,16.1835,370308.0
2016-03-23 10:30:00,18.14,18.18,18.07,18.14,321841.0,16.1835,16.2192,16.1211,16.1835,321841.0
2016-03-23 11:00:00,18.13,18.14,18.01,18.11,256199.0,16.1746,16.1835,16.0676,16.1568,256199.0
2016-03-23 11:30:00,18.11,18.16,18.07,18.15,213667.0,16.1568,16.2014,16.1211,16.1925,213667.0
2016-03-23 12:00:00,18.14,18.2,18.14,18.16,138315.0,16.1835,16.2371,16.1835,16.2014,138315.0
2016-03-23 12:30:00,18.17,18.17,18.08,18.14,109165.0,16.2103,16.2103,16.13,16.1835,109165.0
2016-03-23 13:00:00,18.14,18.17,18.08,18.1,196555.0,16.1835,16.2103,16.13,16.1478,196555.0
2016-03-23 13:30:00,18.1,18.15,18.04,18.14,193199.0,16.1478,16.1925,16.0943,16.1835,193199.0
2016-03-23 14:00:00,18.15,18.18,18.12,18.12,206072.0,16.1925,16.2192,16.1657,16.1657,206072.0
2016-03-23 14:30:00,18.12,18.15,18.05,18.05,204258.0,16.1657,16.1925,16.1032,16.1032,204258.0
2016-03-23 15:00:00,18.05,18.08,18.03,18.05,224761.0,16.1032,16.13,16.0854,16.1032,224761.0
2016-03-23 15:30:00,18.05,18.07,17.96,17.97,1128432.0,16.1032,16.1211,16.0229,16.0319,1128432.0
2016-03-24 09:30:00,18.05,18.07,17.85,17.96,486159.0,16.1032,16.1211,15.9248,16.0229,486159.0
2016-03-24 10:00:00,17.96,17.97,17.89,17.91,222800.0,16.0229,16.0319,15.9605,15.9783,222800.0
2016-03-24 10:30:00,17.91,18.0,17.89,17.97,143614.0,15.9783,16.0586,15.9605,16.0319,143614.0
2016-03-24 11:00:00,17.96,18.01,17.94,17.96,216121.0,16.0229,16.0676,16.0051,16.0229,216121.0
2016-03-24 11:30:00,17.96,18.02,17.95,18.0,315993.0,16.0229,16.0765,16.014,16.0586,315993.0
2016-03-24 12:00:00,17.99,18.05,17.93,17.98,241042.0,16.0497,16.1032,15.9962,16.0408,241042.0
2016-03-24 12:30:00,17.98,17.98,17.86,17.89,253742.0,16.0408,16.0408,15.9337,15.9605,253742.0
2016-03-24 13:00:00,17.89,17.92,17.86,17.92,127096.0,15.9605,15.9873,15.9337,15.9873,127096.0
2016-03-24 13:30:00,17.92,17.97,17.91,17.95,107044.0,15.9873,16.0319,15.9783,16.014,107044.0
2016-03-24 14:00:00,17.95,17.95,17.89,17.92,120975.0,16.014,16.014,15.9605,15.9873,120975.0
2016-03-24 14:30:00,17.92,17.95,17.9,17.91,119639.0,15.9873,16.014,15.9694,15.9783,119639.0
2016-03-24 15:00:00,17.91,17.94,17.9,17.91,321155.0,15.9783,16.0051,15.9694,15.9783,321155.0
2016-03-24 15:30:00,17.91,17.93,17.88,17.9,908449.0,15.9783,15.9962,15.9516,15.9694,908449.0
2016-03-28 09:30:00,17.95,17.99,17.81,17.95,270465.0,16.014,16.0497,15.8891,16.014,270465.0
2016-03-28 10:00:00,17.95,18.13,17.94,18.08,299143.0,16.014,16.1746,16.0051,16.13,299143.0
2016-03-28 10:30:00,18.08,18.14,18.03,18.07,186878.0,16.13,16.1835,16.0854,16.1211,186878.0
2016-03-28 11:00:00,18.07,18.09,17.95,17.96,738063.0,16.1211,16.1389,16.014,16.0229,738063.0
2016-03-28 11:30:00,17.97,18.01,17.94,18.0,174508.0,16.0319,16.0676,16.0051,16.0586,174508.0
2016-03-28 12:00:00,17.99,18.04,17.98,18.02,154679.0,16.0497,16.0943,16.0408,16.0765,154679.0
2016-03-28 12:30:00,18.01,18.16,18.01,18.14,272792.0,16.0676,16.2014,16.0676,16.1835,272792.0
2016-03-28 13:00:00,18.14,18.22,18.13,18.2,254153.0,16.1835,16.2549,16.1746,16.2371,254153.0
2016-03-28 13:30:00,18.2,18.24,18.15,18.21,159544.0,16.2371,16.2727,16.1925,16.246,159544.0
2016-03-28 14:00:00,18.21,18.23,18.16,18.22,369701.0,16.246,16.2638,16.2014,16.2549,369701.0
2016-03-28 14:30:00,18.22,18.23,18.15,18.17,272338.0,16.2549,16.2638,16.1925,16.2103,272338.0
2016-03-28 15:00:00,18.17,18.23,18.15,18.18,442578.0,16.2103,16.2638,16.1925,16.2192,442578.0
2016-03-28 15:30:00,18.18,18.18,18.07,18.1,1089672.0,16.2192,16.2192,16.1211,16.1478,1089672.0
2016-03-29 09:30:00,18.21,18.58,18.18,18.58,1040979.0,16.246,16.5761,16.2192,16.5761,1040979.0
2016-03-29 10:00:00,18.58,18.6,18.31,18.36,809431.0,16.5761,16.5939,16.3352,16.3798,809431.0
2016-03-29 10:30:00,18.36,18.36,18.12,18.34,451300.0,16.3798,16.3798,16.1657,16.362,451300.0
2016-03-29 11:00:00,18.34,18.35,18.15,18.24,406160.0,16.362,16.3709,16.1925,16.2727,406160.0
2016-03-29 11:30:00,18.23,18.32,18.09,18.23,371519.0,16.2638,16.3441,16.1389,16.2638,371519.0
2016-03-29 12:00:00,18.23,18.38,18.21,18.36,264682.0,16.2638,16.3976,16.246,16.3798,264682.0
2016-03-29 12:30:00,18.37,18.47,18.31,18.35,176990.0,16.3887,16.4779,16.3352,16.3709,176990.0
2016-03-29 13:00:00,18.36,18.42,18.33,18.39,228783.0,16.3798,16.4333,16.353,16.4066,228783.0
2016-03-29 13:30:00,18.39,18.44,18.33,18.34,432948.0,16.4066,16.4512,16.353,16.362,432948.0
2016-03-29 14:00:00,18.34,18.5,18.32,18.46,511395.0,16.362,16.5047,16.3441,16.469,511395.0
2016-03-29 14:30:00,18.48,18.55,18.46,18.5,391106.0,16.4869,16.5493,16.469,16.5047,391106.0
2016-03-29 15:00:00,18.49,18.53,18.42,18.52,390119.0,16.4958,16.5315,16.4333,16.5225,390119.0
2016-03-29 15:30:00,18.53,18.53,18.47,18.51,1058141.0,16.5315,16.5315,16.4779,16.5136,1058141.0
2016-03-30 09:30:00,18.68,18.76,18.44,18.51,452881.0,16.6653,16.7367,16.4512,16.5136,452881.0
2016-03-30 10:00:00,18.51,18.54,18.45,18.48,360105.0,16.5136,16.5404,16.4601,16.4869,360105.0
2016-03-30 10:30:00,18.48,18.68,18.48,18.62,269363.0,16.4869,16.6653,16.4869,16.6118,269363.0
2016-03-30 11:00:00,18.62,18.64,18.47,18.51,247364.0,16.6118,16.6296,16.4779,16.5136,247364.0
2016-03-30 11:30:00,18.5,18.66,18.49,18.63,250113.0,16.5047,16.6474,16.4958,16.6207,250113.0
2016-03-30 12:00:00,18.64,18.65,18.54,18.56,174706.0,16.6296,16.6385,16.5404,16.5582,174706.0
2016-03-30 12:30:00,18.55,18.6,18.52,18.57,141325.0,16.5493,16.5939,16.5225,16.5672,141325.0
2016-03-30 13:00:00,18.56,18.57,18.48,18.52,161633.0,16.5582,16.5672,16.4869,16.5225,161633.0
2016-03-30 13:30:00,18.52,18.54,18.48,18.51,210321.0,16.5225,16.5404,16.4869,16.5136,210321.0
2016-03-30 14:00:00,18.51,18.6,18.5,18.56,203392.0,16.5136,16.5939,16.5047,16.5582,203392.0
2016-03-30 14:30:00,18.57,18.6,18.5,18.51,255538.0,16.5672,16.5939,16.5047,16.5136,255538.0
2016-03-30 15:00:00,18.51,18.56,18.45,18.46,403041.0,16.5136,16.5582,16.4601,16.469,403041.0
2016-03-30 15:30:00,18.46,18.47,18.4,18.42,860908.0,16.469,16.4779,16.4155,16.4333,860908.0
2016-03-31 09:30:00,18.38,18.52,18.32,18.41,171218.0,16.3976,16.5225,16.3441,16.4244,171218.0
2016-03-31 10:00:00,18.41,18.51,18.4,18.42,114079.0,16.4244,16.5136,16.4155,16.4333,114079.0
2016-03-31 10:30:00,18.42,18.54,18.41,18.54,116483.0,16.4333,16.5404,16.4244,16.5404,116483.0
2016-03-31 11:00:00,18.54,18.6,18.5,18.53,99706.0,16.5404,16.5939,16.5047,16.5315,99706.0
2016-03-31 11:30:00,18.54,18.6,18.51,18.6,80787.0,16.5404,16.5939,16.5136,16.5939,80787.0
2016-03-31 12:00:00,18.6,18.62,18.54,18.61,135887.0,16.5939,16.6118,16.5404,16.6028,135887.0
2016-03-31 12:30:00,18.61,18.62,18.54,18.62,73138.0,16.6028,16.6118,16.5404,16.6118,73138.0
2016-03-31 13:00:00,18.62,18.64,18.58,18.61,189988.0,16.6118,16.6296,16.5761,16.6028,189988.0
2016-03-31 13:30:00,18.62,18.62,18.54,18.57,97448.0,16.6118,16.6118,16.5404,16.5672,97448.0
2016-03-31 14:00:00,18.57,18.66,18.55,18.62,266524.0,16.5672,16.6474,16.5493,16.6118,266524.0
2016-03-31 14:30:00,18.62,18.67,18.61,18.64,227585.0,16.6118,16.6564,16.6028,16.6296,227585.0
2016-03-31 15:00:00,18.65,18.73,18.64,18.69,310188.0,16.6385,16.7099,16.6296,16.6742,310188.0
2016-03-31 15:30:00,18.69,18.76,18.69,18.7,758205.0,16.6742,16.7367,16.6742,16.6831,758205.0
2016-04-01 09:30:00,18.53,18.61,18.44,18.51,368211.0,16.5315,16.6028,16.4512,16.5136,368211.0
2016-04-01 10:00:00,18.51,18.53,18.42,18.52,351750.0,16.5136,16.5315,16.4333,16.5225,351750.0
2016-04-01 10:30:00,18.52,18.56,18.47,18.52,306769.0,16.5225,16.5582,16.4779,16.5225,306769.0
2016-04-01 11:00:00,18.52,18.6,18.46,18.46,179773.0,16.5225,16.5939,16.469,16.469,179773.0
2016-04-01 11:30:00,18.46,18.52,18.45,18.47,175326.0,16.469,16.5225,16.4601,16.4779,175326.0
2016-04-01 12:00:00,18.47,18.56,18.46,18.5,138637.0,16.4779,16.5582,16.469,16.5047,138637.0
2016-04-01 12:30:00,18.5,18.53,18.47,18.51,142770.0,16.5047,16.5315,16.4779,16.5136,142770.0
2016-04-01 13:00:00,18.5,18.52,18.42,18.43,122965.0,16.5047,16.5225,16.4333,16.4423,122965.0
2016-04-01 13:30:00,18.43,18.46,18.36,18.36,155735.0,16.4423,16.469,16.3798,16.3798,155735.0
2016-04-01 14:00:00,18.37,18.39,18.31,18.33,264161.0,16.3887,16.4066,16.3352,16.353,264161.0
2016-04-01 14:30:00,18.32,18.43,18.32,18.4,231280.0,16.3441,16.4423,16.3441,16.4155,231280.0
2016-04-01 15:00:00,18.41,18.45,18.38,18.39,233417.0,16.4244,16.4601,16.3976,16.4066,233417.0
2016-04-01 15:30:00,18.39,18.45,18.34,18.42,784700.0,16.4066,16.4601,16.362,16.4333,784700.0
2016-04-04 09:30:00,18.43,18.63,17.5,17.7,1422044.0,16.4423,16.6207,15.6126,15.791,1422044.0
2016-04-04 10:00:00,17.69,17.7,17.31,17.33,2102732.0,15.7821,15.791,15.443,15.4609,2102732.0
2016-04-04 10:30:00,17.32,17.37,17.02,17.04,1640827.0,15.452,15.4966,15.1843,15.2022,1640827.0
2016-04-04 11:00:00,17.03,17.12,16.68,16.7,1381025.0,15.1932,15.2735,14.881,14.8988,1381025.0
2016-04-04 11:30:00,16.71,17.02,16.6,16.98,2428407.0,14.9078,15.1843,14.8096,15.1486,2428407.0
2016-04-04 12:00:00,16.99,17.2,16.99,17.03,1035365.0,15.1576,15.3449,15.1576,15.1932,1035365.0
2016-04-04 12:30:00,17.03,17.13,16.9,17.05,1145675.0,15.1932,15.2825,15.0773,15.2111,1145675.0
2016-04-04 13:00:00,17.05,17.08,16.93,16.96,1210657.0,15.2111,15.2379,15.104,15.1308,1210657.0
2016-04-04 13:30:00,16.95,17.08,16.9,17.08,1233240.0,15.1219,15.2379,15.0773,15.2379,1233240.0
2016-04-04 14:00:00,17.08,17.15,17.05,17.12,1295142.0,15.2379,15.3003,15.2111,15.2735,1295142.0
2016-04-04 14:30:00,17.11,17.32,17.1,17.32,936797.0,15.2646,15.452,15.2557,15.452,936797.0
2016-04-04 15:00:00,17.32,17.34,17.11,17.13,1079058.0,15.452,15.4698,15.2646,15.2825,1079058.0
2016-04-04 15:30:00,17.12,17.29,17.07,17.21,4213210.0,15.2735,15.4252,15.2289,15.3538,4213210.0
2016-04-05 09:30:00,16.9,17.09,16.73,17.09,1356512.0,15.0773,15.2468,14.9256,15.2468,1356512.0
2016-04-05 10:00:00,17.09,17.15,17.0,17.13,1063087.0,15.2468,15.3003,15.1665,15.2825,1063087.0
2016-04-05 10:30:00,17.13,17.19,17.05,17.18,964941.0,15.2825,15.336,15.2111,15.3271,964941.0
2016-04-05 11:00:00,17.18,17.4,17.15,17.35,766504.0,15.3271,15.5233,15.3003,15.4787,766504.0
2016-04-05 11:30:00,17.35,17.45,17.3,17.45,1227118.0,15.4787,15.5679,15.4341,15.5679,1227118.0
2016-04-05 12:00:00,17.45,17.52,17.36,17.52,1343338.0,15.5679,15.6304,15.4877,15.6304,1343338.0
2016-04-05 12:30:00,17.51,17.52,17.35,17.36,989486.0,15.6215,15.6304,15.4787,15.4877,989486.0
2016-04-05 13:00:00,17.36,17.53,17.31,17.49,976135.0,15.4877,15.6393,15.443,15.6036,976135.0
2016-04-05 13:30:00,17.49,17.63,17.44,17.61,879961.0,15.6036,15.7285,15.559,15.7107,879961.0
2016-04-05 14:00:00,17.6,17.65,17.48,17.5,934128.0,15.7018,15.7464,15.5947,15.6126,934128.0
2016-04-05 14:30:00,17.49,17.56,17.4,17.56,829177.0,15.6036,15.6661,15.5233,15.6661,829177.0
2016-04-05 15:00:00,17.55,17.62,17.52,17.57,937526.0,15.6572,15.7196,15.6304,15.675,937526.0
2016-04-05 15:30:00,17.57,17.6,17.5,17.51,2394982.0,15.675,15.7018,15.6126,15.6215,2394982.0
2016-04-06 09:30:00,17.7,18.03,17.7,17.96,1476068.0,15.791,16.0854,15.791,16.0229,1476068.0
2016-04-06 10:00:00,17.96,18.02,17.89,17.98,955052.0,16.0229,16.0765,15.9605,16.0408,955052.0
2016-04-06 10:30:00,17.99,18.05,17.91,17.98,890317.0,16.0497,16.1032,15.9783,16.0408,890317.0
2016-04-06 11:00:00,17.98,18.0,17.83,17.9,613062.0,16.0408,16.0586,15.907,15.9694,613062.0
2016-04-06 11:30:00,17.9,17.91,17.81,17.87,621393.0,15.9694,15.9783,15.8891,15.9426,621393.0
2016-04-06 12:00:00,17.88,17.97,17.74,17.79,779548.0,15.9516,16.0319,15.8267,15.8713,779548.0
2016-04-06 12:30:00,17.79,17.95,17.79,17.92,302494.0,15.8713,16.014,15.8713,15.9873,302494.0
2016-04-06 13:00:00,17.92,18.02,17.92,17.98,237144.0,15.9873,16.0765,15.9873,16.0408,237144.0
2016-04-06 13:30:00,17.98,18.03,17.92,17.93,199114.0,16.0408,16.0854,15.9873,15.9962,199114.0
2016-04-06 14:00:00,17.92,18.0,17.87,18.0,333817.0,15.9873,16.0586,15.9426,16.0586,333817.0
2016-04-06 14:30:00,17.99,18.03,17.97,18.0,381988.0,16.0497,16.0854,16.0319,16.0586,381988.0
2016-04-06 15:00:00,18.0,18.04,17.97,18.02,421195.0,16.0586,16.0943,16.0319,16.0765,421195.0
2016-04-06 15:30:00,18.03,18.04,17.98,17.99,816201.0,16.0854,16.0943,16.0408,16.0497,816201.0
2016-04-07 09:30:00,17.91,18.11,17.85,18.06,374658.0,15.9783,16.1568,15.9248,16.1122,374658.0
2016-04-07 10:00:00,18.06,18.06,17.92,17.93,269812.0,16.1122,16.1122,15.9873,15.9962,269812.0
2016-04-07 10:30:00,17.94,18.03,17.9,17.96,220333.0,16.0051,16.0854,15.9694,16.0229,220333.0
2016-04-07 11:00:00,17.96,17.97,17.82,17.83,277621.0,16.0229,16.0319,15.898,15.907,277621.0
2016-04-07 11:30:00,17.83,17.92,17.82,17.86,105895.0,15.907,15.9873,15.898,15.9337,105895.0
2016-04-07 12:00:00,17.85,17.87,17.74,17.74,200597.0,15.9248,15.9426,15.8267,15.8267,200597.0
2016-04-07 12:30:00,17.74,17.8,17.73,17.77,181736.0,15.8267,15.8802,15.8177,15.8534,181736.0
2016-04-07 13:00:00,17.76,17.84,17.73,17.78,200922.0,15.8445,15.9159,15.8177,15.8624,200922.0
2016-04-07 13:30:00,17.79,17.85,17.77,17.8,207695.0,15.8713,15.9248,15.8534,15.8802,207695.0
2016-04-07 14:00:00,17.8,17.8,17.68,17.72,232393.0,15.8802,15.8802,15.7731,15.8088,232393.0
2016-04-07 14:30:00,17.72,17.73,17.64,17.67,265673.0,15.8088,15.8177,15.7375,15.7642,265673.0
2016-04-07 15:00:00,17.67,17.75,17.66,17.74,322469.0,15.7642,15.8356,15.7553,15.8267,322469.0
2016-04-07 15:30:00,17.73,17.77,17.7,17.72,1209780.0,15.8177,15.8534,15.791,15.8088,1209780.0
2016-04-08 09:30:00,17.87,17.93,17.78,17.9,366977.0,15.9426,15.9962,15.8624,15.9694,366977.0
2016-04-08 10:00:00,17.9,18.02,17.88,17.98,357230.0,15.9694,16.0765,15.9516,16.0408,357230.0
2016-04-08 10:30:00,17.98,18.04,17.95,17.98,346996.0,16.0408,16.0943,16.014,16.0408,346996.0
2016-04-08 11:00:00,17.99,18.01,17.87,17.91,236483.0,16.0497,16.0676,15.9426,15.9783,236483.0
2016-04-08 11:30:00,17.9,17.91,17.83,17.84,238309.0,15.9694,15.9783,15.907,15.9159,238309.0
2016-04-08 12:00:00,17.83,17.91,17.83,17.86,221983.0,15.907,15.9783,15.907,15.9337,221983.0
2016-04-08 12:30:00,17.85,17.91,17.83,17.89,102221.0,15.9248,15.9783,15.907,15.9605,102221.0
2016-04-08 13:00:00,17.88,17.89,17.79,17.8,170317.0,15.9516,15.9605,15.8713,15.8802,170317.0
2016-04-08 13:30:00,17.79,17.85,17.78,17.83,135999.0,15.8713,15.9248,15.8624,15.907,135999.0
2016-04-08 14:00:00,17.83,17.87,17.82,17.86,112260.0,15.907,15.9426,15.898,15.9337,112260.0
2016-04-08 14:30:00,17.86,17.86,17.79,17.82,90821.0,15.9337,15.9337,15.8713,15.898,90821.0
2016-04-08 15:00:00,17.81,17.82,17.76,17.79,212900.0,15.8891,15.898,15.8445,15.8713,212900.0
2016-04-08 15:30:00,17.79,17.82,17.73,17.8,598525.0,15.8713,15.898,15.8177,15.8802,598525.0
2016-04-11 09:30:00,17.83,18.03,17.83,17.97,627619.0,15.907,16.0854,15.907,16.0319,627619.0
2016-04-11 10:00:00,17.97,17.99,17.77,17.79,306617.0,16.0319,16.0497,15.8534,15.8713,306617.0
2016-04-11 10:30:00,17.8,17.81,17.6,17.63,442700.0,15.8802,15.8891,15.7018,15.7285,442700.0
2016-04-11 11:00:00,17.62,17.74,17.6,17.71,298137.0,15.7196,15.8267,15.7018,15.7999,298137.0
2016-04-11 11:30:00,17.7,17.71,17.59,17.67,335579.0,15.791,15.7999,15.6928,15.7642,335579.0
2016-04-11 12:00:00,17.67,17.72,17.66,17.69,181586.0,15.7642,15.8088,15.7553,15.7821,181586.0
2016-04-11 12:30:00,17.68,17.7,17.64,17.69,164746.0,15.7731,15.791,15.7375,15.7821,164746.0
2016-04-11 13:00:00,17.69,17.75,17.68,17.7,129914.0,15.7821,15.8356,15.7731,15.791,129914.0
2016-04-11 13:30:00,17.71,17.74,17.7,17.72,162608.0,15.7999,15.8267,15.791,15.8088,162608.0
2016-04-11 14:00:00,17.72,17.73,17.63,17.65,244256.0,15.8088,15.8177,15.7285,15.7464,244256.0
2016-04-11 14:30:00,17.66,17.69,17.62,17.64,200199.0,15.7553,15.7821,15.7196,15.7375,200199.0
2016-04-11 15:00:00,17.64,17.69,17.58,17.6,439860.0,15.7375,15.7821,15.6839,15.7018,439860.0
2016-04-11 15:30:00,17.6,17.63,17.52,17.58,900927.0,15.7018,15.7285,15.6304,15.6839,900927.0
2016-04-12 09:30:00,17.59,17.67,17.5,17.56,550595.0,15.6928,15.7642,15.6126,15.6661,550595.0
2016-04-12 10:00:00,17.56,17.7,17.49,17.69,440416.0,15.6661,15.791,15.6036,15.7821,440416.0
2016-04-12 10:30:00,17.68,17.79,17.64,17.74,279282.0,15.7731,15.8713,15.7375,15.8267,279282.0
2016-04-12 11:00:00,17.74,17.81,17.71,17.79,198936.0,15.8267,15.8891,15.7999,15.8713,198936.0
2016-04-12 11:30:00,17.79,17.84,17.77,17.84,265468.0,15.8713,15.9159,15.8534,15.9159,265468.0
2016-04-12 12:00:00,17.83,17.84,17.75,17.75,443298.0,15.907,15.9159,15.8356,15.8356,443298.0
2016-04-12 12:30:00,17.76,17.77,17.71,17.74,224297.0,15.8445,15.8534,15.7999,15.8267,224297.0
2016-04-12 13:00:00,17.74,17.8,17.73,17.8,182077.0,15.8267,15.8802,15.8177,15.8802,182077.0
2016-04-12 13:30:00,17.8,17.81,17.74,17.79,130006.0,15.8802,15.8891,15.8267,15.8713,130006.0
2016-04-12 14:00:00,17.78,17.85,17.74,17.74,559576.0,15.8624,15.9248,15.8267,15.8267,559576.0
2016-04-12 14:30:00,17.73,17.84,17.72,17.84,158511.0,15.8177,15.9159,15.8088,15.9159,158511.0
2016-04-12 15:00:00,17.83,17.89,17.83,17.87,245046.0,15.907,15.9605,15.907,15.9426,245046.0
2016-04-12 15:30:00,17.87,17.92,17.8,17.84,963452.0,15.9426,15.9873,15.8802,15.9159,963452.0
2016-04-13 09:30:00,17.91,18.11,17.83,18.08,256730.0,15.9783,16.1568,15.907,16.13,256730.0
2016-04-13 10:00:00,18.08,18.2,18.06,18.2,204224.0,16.13,16.2371,16.1122,16.2371,204224.0
2016-04-13 10:30:00,18.2,18.41,18.17,18.34,490525.0,16.2371,16.4244,16.2103,16.362,490525.0
2016-04-13 11:00:00,18.33,18.51,18.32,18.49,416246.0,16.353,16.5136,16.3441,16.4958,416246.0
2016-04-13 11:30:00,18.5,18.53,18.45,18.48,361959.0,16.5047,16.5315,16.4601,16.4869,361959.0
2016-04-13 12:00:00,18.48,18.51,18.39,18.43,265158.0,16.4869,16.5136,16.4066,16.4423,265158.0
2016-04-13 12:30:00,18.43,18.44,18.29,18.34,239461.0,16.4423,16.4512,16.3174,16.362,239461.0
2016-04-13 13:00:00,18.34,18.4,18.33,18.38,217187.0,16.362,16.4155,16.353,16.3976,217187.0
2016-04-13 13:30:00,18.38,18.41,18.32,18.38,151332.0,16.3976,16.4244,16.3441,16.3976,151332.0
2016-04-13 14:00:00,18.37,18.39,18.3,18.32,287230.0,16.3887,16.4066,16.3263,16.3441,287230.0
2016-04-13 14:30:00,18.32,18.37,18.27,18.28,546156.0,16.3441,16.3887,16.2995,16.3084,546156.0
2016-04-13 15:00:00,18.29,18.34,18.27,18.31,355191.0,16.3174,16.362,16.2995,16.3352,355191.0
2016-04-13 15:30:00,18.31,18.32,18.24,18.29,952367.0,16.3352,16.3441,16.2727,16.3174,952367.0
2016-04-14 09:30:00,18.23,18.42,18.19,18.2,328524.0,16.2638,16.4333,16.2281,16.2371,328524.0
2016-04-14 10:00:00,18.2,18.28,18.18,18.26,145614.0,16.2371,16.3084,16.2192,16.2906,145614.0
2016-04-14 10:30:00,18.26,18.28,18.13,18.21,195913.0,16.2906,16.3084,16.1746,16.246,195913.0
2016-04-14 11:00:00,18.21,18.34,18.21,18.34,136155.0,16.246,16.362,16.246,16.362,136155.0
2016-04-14 11:30:00,18.34,18.37,18.2,18.23,155022.0,16.362,16.3887,16.2371,16.2638,155022.0
2016-04-14 12:00:00,18.23,18.28,18.19,18.26,155949.0,16.2638,16.3084,16.2281,16.2906,155949.0
2016-04-14 12:30:00,18.26,18.29,18.24,18.29,88997.0,16.2906,16.3174,16.2727,16.3174,88997.0
2016-04-14 13:00:00,18.29,18.3,18.18,18.19,100224.0,16.3174,16.3263,16.2192,16.2281,100224.0
2016-04-14 13:30:00,18.2,18.24,18.18,18.23,184425.0,16.2371,16.2727,16.2192,16.2638,184425.0
2016-04-14 14:00:00,18.23,18.28,18.22,18.26,137753.0,16.2638,16.3084,16.2549,16.2906,137753.0
2016-04-14 14:30:00,18.25,18.28,18.24,18.25,109186.0,16.2817,16.3084,16.2727,16.2817,109186.0
2016-04-14 15:00:00,18.25,18.27,18.22,18.26,295113.0,16.2817,16.2995,16.2549,16.2906,295113.0
2016-04-14 15:30:00,18.26,18.33,18.25,18.32,749354.0,16.2906,16.353,16.2817,16.3441,749354.0
2016-04-15 09:30:00,18.32,18.52,18.23,18.47,853336.0,16.3441,16.5225,16.2638,16.4779,853336.0
2016-04-15 10:00:00,18.46,18.51,18.38,18.38,385411.0,16.469,16.5136,16.3976,16.3976,385411.0
2016-04-15 10:30:00,18.38,18.44,18.35,18.35,139345.0,16.3976,16.4512,16.3709,16.3709,139345.0
2016-04-15 11:00:00,18.35,18.46,18.35,18.44,334406.0,16.3709,16.469,16.3709,16.4512,334406.0
2016-04-15 11:30:00,18.44,18.52,18.43,18.5,140990.0,16.4512,16.5225,16.4423,16.5047,140990.0
2016-04-15 12:00:00,18.49,18.52,18.48,18.5,106417.0,16.4958,16.5225,16.4869,16.5047,106417.0
2016-04-15 12:30:00,18.5,18.54,18.49,18.51,164643.0,16.5047,16.5404,16.4958,16.5136,164643.0
2016-04-15 13:00:00,18.51,18.53,18.5,18.53,159110.0,16.5136,16.5315,16.5047,16.5315,159110.0
2016-04-15 13:30:00,18.52,18.56,18.52,18.53,238269.0,16.5225,16.5582,16.5225,16.5315,238269.0
2016-04-15 14:00:00,18.53,18.56,18.51,18.55,185919.0,16.5315,16.5582,16.5136,16.5493,185919.0
2016-04-15 14:30:00,18.55,18.59,18.55,18.59,254692.0,16.5493,16.585,16.5493,16.585,254692.0
2016-04-15 15:00:00,18.58,18.74,18.58,18.68,907945.0,16.5761,16.7188,16.5761,16.6653,907945.0
2016-04-15 15:30:00,18.69,18.69,18.59,18.64,1004120.0,16.6742,16.6742,16.585,16.6296,1004120.0
2016-04-18 09:30:00,18.51,18.62,18.45,18.5,355293.0,16.5136,16.6118,16.4601,16.5047,355293.0
2016-04-18 10:00:00,18.5,18.57,18.49,18.56,278457.0,16.5047,16.5672,16.4958,16.5582,278457.0
2016-04-18 10:30:00,18.56,18.65,18.54,18.62,399283.0,16.5582,16.6385,16.5404,16.6118,399283.0
2016-04-18 11:00:00,18.62,18.7,18.6,18.68,1818996.0,16.6118,16.6831,16.5939,16.6653,1818996.0
2016-04-18 11:30:00,18.67,18.74,18.67,18.71,662897.0,16.6564,16.7188,16.6564,16.6921,662897.0
2016-04-18 12:00:00,18.7,18.71,18.55,18.57,228483.0,16.6831,16.6921,16.5493,16.5672,228483.0
2016-04-18 12:30:00,18.57,18.59,18.46,18.47,211040.0,16.5672,16.585,16.469,16.4779,211040.0
2016-04-18 13:00:00,18.47,18.51,18.44,18.5,171326.0,16.4779,16.5136,16.4512,16.5047,171326.0
2016-04-18 13:30:00,18.5,18.55,18.48,18.51,101222.0,16.5047,16.5493,16.4869,16.5136,101222.0
2016-04-18 14:00:00,18.51,18.51,18.45,18.48,148047.0,16.5136,16.5136,16.4601,16.4869,148047.0
2016-04-18 14:30:00,18.47,18.58,18.47,18.51,193570.0,16.4779,16.5761,16.4779,16.5136,193570.0
2016-04-18 15:00:00,18.5,18.53,18.47,18.5,188631.0,16.5047,16.5315,16.4779,16.5047,188631.0
2016-04-18 15:30:00,18.49,18.52,18.46,18.51,915515.0,16.4958,16.5225,16.469,16.5136,915515.0
2016-04-19 09:30:00,18.37,18.78,18.25,18.75,343501.0,16.3887,16.7545,16.2817,16.7277,343501.0
2016-04-19 10:00:00,18.75,18.8,18.7,18.74,646081.0,16.7277,16.7723,16.6831,16.7188,646081.0
2016-04-19 10:30:00,18.75,18.79,18.64,18.65,300353.0,16.7277,16.7634,16.6296,16.6385,300353.0
2016-04-19 11:00:00,18.65,18.76,18.59,18.64,546359.0,16.6385,16.7367,16.585,16.6296,546359.0
2016-04-19 11:30:00,18.64,18.73,18.59,18.68,298602.0,16.6296,16.7099,16.585,16.6653,298602.0
2016-04-19 12:00:00,18.68,18.69,18.5,18.51,246598.0,16.6653,16.6742,16.5047,16.5136,246598.0
2016-04-19 12:30:00,18.51,18.51,18.31,18.36,360319.0,16.5136,16.5136,16.3352,16.3798,360319.0
2016-04-19 13:00:00,18.36,18.59,18.36,18.57,187197.0,16.3798,16.585,16.3798,16.5672,187197.0
2016-04-19 13:30:00,18.57,18.63,18.53,18.6,225548.0,16.5672,16.6207,16.5315,16.5939,225548.0
2016-04-19 14:00:00,18.6,18.66,18.6,18.63,165424.0,16.5939,16.6474,16.5939,16.6207,165424.0
2016-04-19 14:30:00,18.63,18.64,18.59,18.59,126846.0,16.6207,16.6296,16.585,16.585,126846.0
2016-04-19 15:00:00,18.6,18.67,18.59,18.65,182717.0,16.5939,16.6564,16.585,16.6385,182717.0
2016-04-19 15:30:00,18.64,18.75,18.64,18.66,984984.0,16.6296,16.7277,16.6296,16.6474,984984.0
2016-04-20 09:30:00,18.64,18.7,18.49,18.56,513551.0,16.6296,16.6831,16.4958,16.5582,513551.0
2016-04-20 10:00:00,18.55,18.65,18.54,18.6,409350.0,16.5493,16.6385,16.5404,16.5939,409350.0
2016-04-20 10:30:00,18.6,18.81,18.6,18.73,631862.0,16.5939,16.7813,16.5939,16.7099,631862.0
2016-04-20 11:00:00,18.73,19.05,18.71,18.89,841052.0,16.7099,16.9954,16.6921,16.8526,841052.0
2016-04-20 11:30:00,18.89,18.92,18.76,18.88,315588.0,16.8526,16.8794,16.7367,16.8437,315588.0
2016-04-20 12:00:00,18.88,19.03,18.86,19.0,539939.0,16.8437,16.9775,16.8259,16.9508,539939.0
2016-04-20 12:30:00,19.0,19.21,18.99,19.1,1068103.0,16.9508,17.1381,16.9419,17.04,1068103.0
2016-04-20 13:00:00,19.1,19.14,19.07,19.09,611854.0,17.04,17.0757,17.0132,17.0311,611854.0
2016-04-20 13:30:00,19.1,19.22,19.07,19.21,372438.0,17.04,17.147,17.0132,17.1381,372438.0
2016-04-20 14:00:00,19.21,19.22,19.14,19.21,453916.0,17.1381,17.147,17.0757,17.1381,453916.0
2016-04-20 14:30:00,19.21,19.28,19.19,19.21,456799.0,17.1381,17.2006,17.1203,17.1381,456799.0
2016-04-20 15:00:00,19.2,19.31,19.2,19.26,980776.0,17.1292,17.2273,17.1292,17.1827,980776.0
2016-04-20 15:30:00,19.25,19.31,19.18,19.18,2404623.0,17.1738,17.2273,17.1114,17.1114,2404623.0
2016-04-21 09:30:00,19.13,19.5,18.83,18.89,1998366.0,17.0668,17.3968,16.7991,16.8526,1998366.0
2016-04-21 10:00:00,18.89,19.15,18.82,19.05,782013.0,16.8526,17.0846,16.7902,16.9954,782013.0
2016-04-21 10:30:00,19.05,19.1,18.85,19.06,525605.0,16.9954,17.04,16.817,17.0043,525605.0
2016-04-21 11:00:00,19.05,19.12,19.01,19.08,650582.0,16.9954,17.0578,16.9597,17.0221,650582.0
2016-04-21 11:30:00,19.08,19.14,18.9,18.96,535353.0,17.0221,17.0757,16.8616,16.9151,535353.0
2016-04-21 12:00:00,18.95,19.08,18.95,19.05,419014.0,16.9062,17.0221,16.9062,16.9954,419014.0
2016-04-21 12:30:00,19.05,19.15,19.03,19.04,236524.0,16.9954,17.0846,16.9775,16.9865,236524.0
2016-04-21 13:00:00,19.04,19.1,19.02,19.06,221340.0,16.9865,17.04,16.9686,17.0043,221340.0
2016-04-21 13:30:00,19.06,19.1,19.03,19.07,302417.0,17.0043,17.04,16.9775,17.0132,302417.0
2016-04-21 14:00:00,19.06,19.1,19.01,19.09,420914.0,17.0043,17.04,16.9597,17.0311,420914.0
2016-04-21 14:30:00,19.09,19.09,19.03,19.05,599734.0,17.0311,17.0311,16.9775,16.9954,599734.0
2016-04-21 15:00:00,19.05,19.06,18.99,19.05,835640.0,16.9954,17.0043,16.9419,16.9954,835640.0
2016-04-21 15:30:00,19.05,19.16,19.02,19.14,1363879.0,16.9954,17.0935,16.9686,17.0757,1363879.0
2016-04-22 09:30:00,19.25,19.49,19.14,19.23,479171.0,17.1738,17.3879,17.0757,17.156,479171.0
2016-04-22 10:00:00,19.23,19.33,19.22,19.23,429648.0,17.156,17.2452,17.147,17.156,429648.0
2016-04-22 10:30:00,19.24,19.29,19.07,19.12,428394.0,17.1649,17.2095,17.0132,17.0578,428394.0
2016-04-22 11:00:00,19.11,19.13,19.0,19.02,227727.0,17.0489,17.0668,16.9508,16.9686,227727.0
2016-04-22 11:30:00,19.03,19.11,19.0,19.04,507815.0,16.9775,17.0489,16.9508,16.9865,507815.0
2016-04-22 12:00:00,19.05,19.1,18.98,19.04,247655.0,16.9954,17.04,16.9329,16.9865,247655.0
2016-04-22 12:30:00,19.04,19.09,19.01,19.05,172994.0,16.9865,17.0311,16.9597,16.9954,172994.0
2016-04-22 13:00:00,19.05,19.07,19.01,19.01,365703.0,16.9954,17.0132,16.9597,16.9597,365703.0
2016-04-22 13:30:00,19.02,19.06,18.98,18.99,240805.0,16.9686,17.0043,16.9329,16.9419,240805.0
2016-04-22 14:00:00,19.0,19.1,18.99,19.07,503394.0,16.9508,17.04,16.9419,17.0132,503394.0
2016-04-22 14:30:00,19.07,19.14,19.06,19.12,402665.0,17.0132,17.0757,17.0043,17.0578,402665.0
2016-04-22 15:00:00,19.12,19.16,19.11,19.13,406136.0,17.0578,17.0935,17.0489,17.0668,406136.0
2016-04-22 15:30:00,19.13,19.13,19.05,19.06,1102815.0,17.0668,17.0668,16.9954,17.0043,1102815.0
2016-04-25 09:30:00,18.86,18.99,18.63,18.69,494725.0,16.8259,16.9419,16.6207,16.6742,494725.0
2016-04-25 10:00:00,18.7,18.81,18.66,18.79,710822.0,16.6831,16.7813,16.6474,16.7634,710822.0
2016-04-25 10:30:00,18.79,18.79,18.68,18.68,504778.0,16.7634,16.7634,16.6653,16.6653,504778.0
2016-04-25 11:00:00,18.68,18.69,18.59,18.65,247314.0,16.6653,16.6742,16.585,16.6385,247314.0
2016-04-25 11:30:00,18.65,18.73,18.63,18.73,315642.0,16.6385,16.7099,16.6207,16.7099,315642.0
2016-04-25 12:00:00,18.72,18.73,18.59,18.59,212093.0,16.701,16.7099,16.585,16.585,212093.0
2016-04-25 12:30:00,18.6,18.66,18.59,18.66,251636.0,16.5939,16.6474,16.585,16.6474,251636.0
2016-04-25 13:00:00,18.66,18.74,18.65,18.71,166277.0,16.6474,16.7188,16.6385,16.6921,166277.0
2016-04-25 13:30:00,18.71,18.72,18.67,18.68,138734.0,16.6921,16.701,16.6564,16.6653,138734.0
2016-04-25 14:00:00,18.68,18.71,18.64,18.69,183763.0,16.6653,16.6921,16.6296,16.6742,183763.0
2016-04-25 14:30:00,18.7,18.75,18.69,18.74,163406.0,16.6831,16.7277,16.6742,16.7188,163406.0
2016-04-25 15:00:00,18.74,18.78,18.69,18.77,240892.0,16.7188,16.7545,16.6742,16.7456,240892.0
2016-04-25 15:30:00,18.77,18.83,18.77,18.81,693550.0,16.7456,16.7991,16.7456,16.7813,693550.0
2016-04-26 09:30:00,18.81,19.11,18.81,19.1,627946.0,16.7813,17.0489,16.7813,17.04,627946.0
2016-04-26 10:00:00,19.11,19.12,18.9,18.92,297067.0,17.0489,17.0578,16.8616,16.8794,297067.0
2016-04-26 10:30:00,18.91,18.95,18.86,18.9,155536.0,16.8705,16.9062,16.8259,16.8616,155536.0
2016-04-26 11:00:00,18.9,19.0,18.88,18.95,172136.0,16.8616,16.9508,16.8437,16.9062,172136.0
2016-04-26 11:30:00,18.95,19.0,18.92,18.97,141567.0,16.9062,16.9508,16.8794,16.924,141567.0
2016-04-26 12:00:00,18.97,18.99,18.93,18.95,192734.0,16.924,16.9419,16.8883,16.9062,192734.0
2016-04-26 12:30:00,18.94,18.96,18.91,18.95,115198.0,16.8972,16.9151,16.8705,16.9062,115198.0
2016-04-26 13:00:00,18.95,19.0,18.9,18.97,229563.0,16.9062,16.9508,16.8616,16.924,229563.0
2016-04-26 13:30:00,18.98,18.98,18.9,18.93,117913.0,16.9329,16.9329,16.8616,16.8883,117913.0
2016-04-26 14:00:00,18.94,18.94,18.88,18.89,259221.0,16.8972,16.8972,16.8437,16.8526,259221.0
2016-04-26 14:30:00,18.89,19.02,18.89,18.99,307565.0,16.8526,16.9686,16.8526,16.9419,307565.0
2016-04-26 15:00:00,18.98,19.01,18.97,18.99,265098.0,16.9329,16.9597,16.924,16.9419,265098.0
2016-04-26 15:30:00,18.99,19.03,18.98,18.99,1087844.0,16.9419,16.9775,16.9329,16.9419,1087844.0
2016-04-27 09:30:00,19.04,19.26,18.94,19.15,334489.0,16.9865,17.1827,16.8972,17.0846,334489.0
2016-04-27 10:00:00,19.15,19.2,18.98,19.09,450065.0,17.0846,17.1292,16.9329,17.0311,450065.0
2016-04-27 10:30:00,19.08,19.11,18.88,18.92,338019.0,17.0221,17.0489,16.8437,16.8794,338019.0
2016-04-27 11:00:00,18.92,19.03,18.89,19.02,576489.0,16.8794,16.9775,16.8526,16.9686,576489.0
2016-04-27 11:30:00,19.02,19.14,18.98,19.12,297905.0,16.9686,17.0757,16.9329,17.0578,297905.0
2016-04-27 12:00:00,19.12,19.16,19.1,19.11,246067.0,17.0578,17.0935,17.04,17.0489,246067.0
2016-04-27 12:30:00,19.11,19.14,19.08,19.14,123041.0,17.0489,17.0757,17.0221,17.0757,123041.0
2016-04-27 13:00:00,19.13,19.14,19.07,19.09,197875.0,17.0668,17.0757,17.0132,17.0311,197875.0
2016-04-27 13:30:00,19.08,19.13,19.05,19.09,372723.0,17.0221,17.0668,16.9954,17.0311,372723.0
2016-04-27 14:00:00,19.07,19.17,19.05,19.11,336630.0,17.0132,17.1024,16.9954,17.0489,336630.0
2016-04-27 14:30:00,19.12,19.16,19.08,19.14,228431.0,17.0578,17.0935,17.0221,17.0757,228431.0
2016-04-27 15:00:00,19.14,19.25,19.14,19.22,398617.0,17.0757,17.1738,17.0757,17.147,398617.0
2016-04-27 15:30:00,19.21,19.22,19.18,19.18,502620.0,17.1381,17.147,17.1114,17.1114,502620.0
2016-04-28 09:30:00,19.0,19.04,18.72,18.93,523331.0,16.9508,16.9865,16.701,16.8883,523331.0
2016-04-28 10:00:00,18.93,19.05,18.85,19.0,486192.0,16.8883,16.9954,16.817,16.9508,486192.0
2016-04-28 10:30:00,19.01,19.01,18.76,18.82,408409.0,16.9597,16.9597,16.7367,16.7902,408409.0
2016-04-28 11:00:00,18.82,18.92,18.79,18.88,223086.0,16.7902,16.8794,16.7634,16.8437,223086.0
2016-04-28 11:30:00,18.88,18.9,18.78,18.83,336009.0,16.8437,16.8616,16.7545,16.7991,336009.0
2016-04-28 12:00:00,18.84,18.88,18.79,18.84,354219.0,16.808,16.8437,16.7634,16.808,354219.0
2016-04-28 12:30:00,18.85,18.88,18.76,18.77,268059.0,16.817,16.8437,16.7367,16.7456,268059.0
2016-04-28 13:00:00,18.77,18.79,18.57,18.6,388581.0,16.7456,16.7634,16.5672,16.5939,388581.0
2016-04-28 13:30:00,18.6,18.66,18.59,18.65,252846.0,16.5939,16.6474,16.585,16.6385,252846.0
2016-04-28 14:00:00,18.65,18.72,18.63,18.72,227705.0,16.6385,16.701,16.6207,16.701,227705.0
2016-04-28 14:30:00,18.71,18.72,18.66,18.67,260130.0,16.6921,16.701,16.6474,16.6564,260130.0
2016-04-28 15:00:00,18.66,18.71,18.48,18.48,444321.0,16.6474,16.6921,16.4869,16.4869,444321.0
2016-04-28 15:30:00,18.48,18.58,18.47,18.52,1573474.0,16.4869,16.5761,16.4779,16.5225,1573474.0
2016-04-29 09:30:00,18.5,18.63,18.38,18.46,424414.0,16.5047,16.6207,16.3976,16.469,424414.0
2016-04-29 10:00:00,18.46,18.51,18.38,18.42,344767.0,16.469,16.5136,16.3976,16.4333,344767.0
2016-04-29 10:30:00,18.42,18.52,18.39,18.43,361741.0,16.4333,16.5225,16.4066,16.4423,361741.0
2016-04-29 11:00:00,18.42,18.43,18.31,18.34,284295.0,16.4333,16.4423,16.3352,16.362,284295.0
2016-04-29 11:30:00,18.34,18.37,18.27,18.35,322174.0,16.362,16.3887,16.2995,16.3709,322174.0
2016-04-29 12:00:00,18.35,18.36,18.28,18.28,368885.0,16.3709,16.3798,16.3084,16.3084,368885.0
2016-04-29 12:30:00,18.28,18.34,18.28,18.3,123617.0,16.3084,16.362,16.3084,16.3263,123617.0
2016-04-29 13:00:00,18.29,18.37,18.26,18.37,152647.0,16.3174,16.3887,16.2906,16.3887,152647.0
2016-04-29 13:30:00,18.37,18.37,18.3,18.33,137410.0,16.3887,16.3887,16.3263,16.353,137410.0
2016-04-29 14:00:00,18.33,18.35,18.25,18.29,328917.0,16.353,16.3709,16.2817,16.3174,328917.0
2016-04-29 14:30:00,18.28,18.29,18.2,18.21,334523.0,16.3084,16.3174,16.2371,16.246,334523.0
2016-04-29 15:00:00,18.22,18.31,18.22,18.28,612795.0,16.2549,16.3352,16.2549,16.3084,612795.0
2016-04-29 15:30:00,18.28,18.46,18.27,18.38,920394.0,16.3084,16.469,16.2995,16.3976,920394.0
2016-05-02 09:30:00,18.47,18.57,18.41,18.48,324442.0,16.4779,16.5672,16.4244,16.4869,324442.0
2016-05-02 10:00:00,18.48,18.66,18.48,18.55,240709.0,16.4869,16.6474,16.4869,16.5493,240709.0
2016-05-02 10:30:00,18.55,18.58,18.45,18.49,112272.0,16.5493,16.5761,16.4601,16.4958,112272.0
2016-05-02 11:00:00,18.49,18.51,18.44,18.46,263604.0,16.4958,16.5136,16.4512,16.469,263604.0
2016-05-02 11:30:00,18.46,18.49,18.38,18.4,166303.0,16.469,16.4958,16.3976,16.4155,166303.0
2016-05-02 12:00:00,18.41,18.44,18.41,18.43,155797.0,16.4244,16.4512,16.4244,16.4423,155797.0
2016-05-02 12:30:00,18.43,18.44,18.4,18.41,169078.0,16.4423,16.4512,16.4155,16.4244,169078.0
2016-05-02 13:00:00,18.42,18.56,18.41,18.51,145530.0,16.4333,16.5582,16.4244,16.5136,145530.0
2016-05-02 13:30:00,18.51,18.51,18.42,18.45,491396.0,16.5136,16.5136,16.4333,16.4601,491396.0
2016-05-02 14:00:00,18.45,18.45,18.42,18.43,203354.0,16.4601,16.4601,16.4333,16.4423,203354.0
2016-05-02 14:30:00,18.43,18.45,18.36,18.39,498850.0,16.4423,16.4601,16.3798,16.4066,498850.0
2016-05-02 15:00:00,18.39,18.51,18.38,18.5,226535.0,16.4066,16.5136,16.3976,16.5047,226535.0
2016-05-02 15:30:00,18.49,18.52,18.42,18.45,1132535.0,16.4958,16.5225,16.4333,16.4601,1132535.0
2016-05-03 09:30:00,18.3,18.43,18.24,18.28,517597.0,16.3263,16.4423,16.2727,16.3084,517597.0
2016-05-03 10:00:00,18.28,18.28,18.09,18.19,578803.0,16.3084,16.3084,16.1389,16.2281,578803.0
2016-05-03 10:30:00,18.2,18.2,18.07,18.09,441470.0,16.2371,16.2371,16.1211,16.1389,441470.0
2016-05-03 11:00:00,18.09,18.14,18.02,18.02,257539.0,16.1389,16.1835,16.0765,16.0765,257539.0
2016-05-03 11:30:00,18.01,18.11,18.0,18.07,175415.0,16.0676,16.1568,16.0586,16.1211,175415.0
2016-05-03 12:00:00,18.07,18.08,18.01,18.04,197375.0,16.1211,16.13,16.0676,16.0943,197375.0
2016-05-03 12:30:00,18.04,18.11,18.03,18.09,223771.0,16.0943,16.1568,16.0854,16.1389,223771.0
2016-05-03 13:00:00,18.09,18.23,18.08,18.21,269108.0,16.1389,16.2638,16.13,16.246,269108.0
2016-05-03 13:30:00,18.21,18.23,18.13,18.14,257055.0,16.246,16.2638,16.1746,16.1835,257055.0
2016-05-03 14:00:00,18.14,18.14,18.06,18.09,222476.0,16.1835,16.1835,16.1122,16.1389,222476.0
2016-05-03 14:30:00,18.09,18.13,18.06,18.06,423605.0,16.1389,16.1746,16.1122,16.1122,423605.0
2016-05-03 15:00:00,18.07,18.19,18.06,18.15,613064.0,16.1211,16.2281,16.1122,16.1925,613064.0
2016-05-03 15:30:00,18.16,18.21,18.12,18.19,1085257.0,16.2014,16.246,16.1657,16.2281,1085257.0
2016-05-04 09:30:00,18.01,18.22,17.9,18.2,766894.0,16.0676,16.2549,15.9694,16.2371,766894.0
2016-05-04 10:00:00,18.21,18.27,18.1,18.2,309485.0,16.246,16.2995,16.1478,16.2371,309485.0
2016-05-04 10:30:00,18.2,18.24,18.09,18.18,309429.0,16.2371,16.2727,16.1389,16.2192,309429.0
2016-05-04 11:00:00,18.17,18.21,18.08,18.09,341447.0,16.2103,16.246,16.13,16.1389,341447.0
2016-05-04 11:30:00,18.08,18.26,18.07,18.24,427613.0,16.13,16.2906,16.1211,16.2727,427613.0
2016-05-04 12:00:00,18.24,18.27,18.2,18.23,192027.0,16.2727,16.2995,16.2371,16.2638,192027.0
2016-05-04 12:30:00,18.24,18.26,18.18,18.18,201244.0,16.2727,16.2906,16.2192,16.2192,201244.0
2016-05-04 13:00:00,18.18,18.24,18.16,18.24,152087.0,16.2192,16.2727,16.2014,16.2727,152087.0
2016-05-04 13:30:00,18.23,18.25,18.17,18.19,185579.0,16.2638,16.2817,16.2103,16.2281,185579.0
2016-05-04 14:00:00,18.19,18.21,18.12,18.2,223965.0,16.2281,16.246,16.1657,16.2371,223965.0
2016-05-04 14:30:00,18.2,18.29,18.2,18.24,746262.0,16.2371,16.3174,16.2371,16.2727,746262.0
2016-05-04 15:00:00,18.24,18.27,18.2,18.27,250395.0,16.2727,16.2995,16.2371,16.2995,250395.0
2016-05-04 15:30:00,18.27,18.36,18.26,18.3,1048320.0,16.2995,16.3798,16.2906,16.3263,1048320.0
2016-05-05 09:30:00,18.38,18.47,18.07,18.26,624423.0,16.3976,16.4779,16.1211,16.2906,624423.0
2016-05-05 10:00:00,18.26,18.3,18.16,18.22,337217.0,16.2906,16.3263,16.2014,16.2549,337217.0
2016-05-05 10:30:00,18.23,18.25,18.15,18.16,186135.0,16.2638,16.2817,16.1925,16.2014,186135.0
2016-05-05 11:00:00,18.15,18.2,18.15,18.18,194804.0,16.1925,16.2371,16.1925,16.2192,194804.0
2016-05-05 11:30:00,18.19,18.24,18.16,18.21,138426.0,16.2281,16.2727,16.2014,16.246,138426.0
2016-05-05 12:00:00,18.21,18.28,18.21,18.27,88711.0,16.246,16.3084,16.246,16.2995,88711.0
2016-05-05 12:30:00,18.27,18.3,18.23,18.26,98314.0,16.2995,16.3263,16.2638,16.2906,98314.0
2016-05-05 13:00:00,18.26,18.28,18.19,18.2,231608.0,16.2906,16.3084,16.2281,16.2371,231608.0
2016-05-05 13:30:00,18.2,18.21,18.16,18.19,192350.0,16.2371,16.246,16.2014,16.2281,192350.0
2016-05-05 14:00:00,18.19,18.28,18.18,18.28,177151.0,16.2281,16.3084,16.2192,16.3084,177151.0
2016-05-05 14:30:00,18.28,18.32,18.23,18.23,156143.0,16.3084,16.3441,16.2638,16.2638,156143.0
2016-05-05 15:00:00,18.23,18.27,18.2,18.23,169011.0,16.2638,16.2995,16.2371,16.2638,169011.0
2016-05-05 15:30:00,18.23,18.26,18.17,18.19,878187.0,16.2638,16.2906,16.2103,16.2281,878187.0
2016-05-06 09:30:00,18.11,18.45,18.1,18.29,405686.0,16.1568,16.4601,16.1478,16.3174,405686.0
2016-05-06 10:00:00,18.3,18.36,18.2,18.23,333637.0,16.3263,16.3798,16.2371,16.2638,333637.0
2016-05-06 10:30:00,18.23,18.24,18.07,18.08,255720.0,16.2638,16.2727,16.1211,16.13,255720.0
2016-05-06 11:00:00,18.07,18.14,18.03,18.14,438666.0,16.1211,16.1835,16.0854,16.1835,438666.0
2016-05-06 11:30:00,18.14,18.14,18.06,18.08,271620.0,16.1835,16.1835,16.1122,16.13,271620.0
2016-05-06 12:00:00,18.09,18.21,18.07,18.18,290860.0,16.1389,16.246,16.1211,16.2192,290860.0
2016-05-06 12:30:00,18.18,18.18,18.11,18.14,201911.0,16.2192,16.2192,16.1568,16.1835,201911.0
2016-05-06 13:00:00,18.14,18.2,18.13,18.14,159660.0,16.1835,16.2371,16.1746,16.1835,159660.0
2016-05-06 13:30:00,18.14,18.18,18.12,18.18,150728.0,16.1835,16.2192,16.1657,16.2192,150728.0
2016-05-06 14:00:00,18.19,18.22,18.16,18.17,158363.0,16.2281,16.2549,16.2014,16.2103,158363.0
2016-05-06 14:30:00,18.18,18.23,18.17,18.17,226897.0,16.2192,16.2638,16.2103,16.2103,226897.0
2016-05-06 15:00:00,18.16,18.23,18.16,18.21,270679.0,16.2014,16.2638,16.2014,16.246,270679.0
2016-05-06 15:30:00,18.21,18.24,18.18,18.23,848614.0,16.246,16.2727,16.2192,16.2638,848614.0
2016-05-09 09:30:00,18.22,18.39,18.18,18.39,234853.0,16.2549,16.4066,16.2192,16.4066,234853.0
2016-05-09 10:00:00,18.39,18.47,18.34,18.36,199118.0,16.4066,16.4779,16.362,16.3798,199118.0
2016-05-09 10:30:00,18.36,18.37,18.24,18.27,289208.0,16.3798,16.3887,16.2727,16.2995,289208.0
2016-05-09 11:00:00,18.26,18.29,18.16,18.24,228656.0,16.2906,16.3174,16.2014,16.2727,228656.0
2016-05-09 11:30:00,18.24,18.27,18.16,18.25,110057.0,16.2727,16.2995,16.2014,16.2817,110057.0
2016-05-09 12:00:00,18.25,18.28,18.18,18.25,101446.0,16.2817,16.3084,16.2192,16.2817,101446.0
2016-05-09 12:30:00,18.25,18.29,18.23,18.28,69709.0,16.2817,16.3174,16.2638,16.3084,69709.0
2016-05-09 13:00:00,18.28,18.32,18.26,18.32,87957.0,16.3084,16.3441,16.2906,16.3441,87957.0
2016-05-09 13:30:00,18.33,18.35,18.29,18.29,83623.0,16.353,16.3709,16.3174,16.3174,83623.0
2016-05-09 14:00:00,18.29,18.31,18.26,18.27,101970.0,16.3174,16.3352,16.2906,16.2995,101970.0
2016-05-09 14:30:00,18.27,18.31,18.24,18.3,139962.0,16.2995,16.3352,16.2727,16.3263,139962.0
2016-05-09 15:00:00,18.3,18.33,18.29,18.31,109799.0,16.3263,16.353,16.3174,16.3352,109799.0
2016-05-09 15:30:00,18.31,18.33,18.28,18.29,404006.0,16.3352,16.353,16.3084,16.3174,404006.0
2016-05-10 09:30:00,18.36,18.41,18.26,18.33,246916.0,16.3798,16.4244,16.2906,16.353,246916.0
2016-05-10 10:00:00,18.33,18.33,18.22,18.32,402626.0,16.353,16.353,16.2549,16.3441,402626.0
2016-05-10 10:30:00,18.32,18.36,18.23,18.24,256310.0,16.3441,16.3798,16.2638,16.2727,256310.0
2016-05-10 11:00:00,18.24,18.27,18.17,18.24,178037.0,16.2727,16.2995,16.2103,16.2727,178037.0
2016-05-10 11:30:00,18.24,18.26,18.18,18.23,134775.0,16.2727,16.2906,16.2192,16.2638,134775.0
2016-05-10 12:00:00,18.23,18.24,18.14,18.16,330132.0,16.2638,16.2727,16.1835,16.2014,330132.0
2016-05-10 12:30:00,18.16,18.26,18.15,18.22,175175.0,16.2014,16.2906,16.1925,16.2549,175175.0
2016-05-10 13:00:00,18.23,18.24,18.16,18.22,195884.0,16.2638,16.2727,16.2014,16.2549,195884.0
2016-05-10 13:30:00,18.23,18.24,18.18,18.23,158731.0,16.2638,16.2727,16.2192,16.2638,158731.0
2016-05-10 14:00:00,18.23,18.24,18.21,18.21,121594.0,16.2638,16.2727,16.246,16.246,121594.0
2016-05-10 14:30:00,18.21,18.25,18.2,18.21,139920.0,16.246,16.2817,16.2371,16.246,139920.0
2016-05-10 15:00:00,18.21,18.24,18.19,18.2,352154.0,16.246,16.2727,16.2281,16.2371,352154.0
2016-05-10 15:30:00,18.2,18.27,18.18,18.24,1099606.0,16.2371,16.2995,16.2192,16.2727,1099606.0
2016-05-11 09:30:00,18.19,18.25,18.14,18.2,327690.0,16.2281,16.2817,16.1835,16.2371,327690.0
2016-05-11 10:00:00,18.19,18.28,18.15,18.26,325043.0,16.2281,16.3084,16.1925,16.2906,325043.0
2016-05-11 10:30:00,18.26,18.36,18.26,18.35,530966.0,16.2906,16.3798,16.2906,16.3709,530966.0
2016-05-11 11:00:00,18.35,18.36,18.25,18.27,247881.0,16.3709,16.3798,16.2817,16.2995,247881.0
2016-05-11 11:30:00,18.28,18.32,18.25,18.27,306804.0,16.3084,16.3441,16.2817,16.2995,306804.0
2016-05-11 12:00:00,18.28,18.3,18.25,18.3,148672.0,16.3084,16.3263,16.2817,16.3263,148672.0
2016-05-11 12:30:00,18.29,18.3,18.24,18.26,337563.0,16.3174,16.3263,16.2727,16.2906,337563.0
2016-05-11 13:00:00,18.25,18.27,18.21,18.23,230053.0,16.2817,16.2995,16.246,16.2638,230053.0
2016-05-11 13:30:00,18.24,18.27,18.22,18.23,221935.0,16.2727,16.2995,16.2549,16.2638,221935.0
2016-05-11 14:00:00,18.24,18.24,18.15,18.15,217982.0,16.2727,16.2727,16.1925,16.1925,217982.0
2016-05-11 14:30:00,18.15,18.15,18.04,18.09,277365.0,16.1925,16.1925,16.0943,16.1389,277365.0
2016-05-11 15:00:00,18.09,18.14,18.09,18.1,260635.0,16.1389,16.1835,16.1389,16.1478,260635.0
2016-05-11 15:30:00,18.11,18.16,18.09,18.15,978406.0,16.1568,16.2014,16.1389,16.1925,978406.0
2016-05-12 09:30:00,18.24,18.32,18.12,18.25,180639.0,16.2727,16.3441,16.1657,16.2817,180639.0
2016-05-12 10:00:00,18.24,18.32,18.22,18.27,207355.0,16.2727,16.3441,16.2549,16.2995,207355.0
2016-05-12 10:30:00,18.26,18.31,18.22,18.28,405789.0,16.2906,16.3352,16.2549,16.3084,405789.0
2016-05-12 11:00:00,18.28,18.3,18.13,18.21,384970.0,16.3084,16.3263,16.1746,16.246,384970.0
2016-05-12 11:30:00,18.2,18.25,18.1,18.11,167490.0,16.2371,16.2817,16.1478,16.1568,167490.0
2016-05-12 12:00:00,18.11,18.14,18.08,18.11,73116.0,16.1568,16.1835,16.13,16.1568,73116.0
2016-05-12 12:30:00,18.11,18.16,18.08,18.15,176787.0,16.1568,16.2014,16.13,16.1925,176787.0
2016-05-12 13:00:00,18.15,18.18,18.1,18.13,119107.0,16.1925,16.2192,16.1478,16.1746,119107.0
2016-05-12 13:30:00,18.13,18.15,18.09,18.14,87141.0,16.1746,16.1925,16.1389,16.1835,87141.0
2016-05-12 14:00:00,18.14,18.21,18.11,18.19,113743.0,16.1835,16.246,16.1568,16.2281,113743.0
2016-05-12 14:30:00,18.19,18.26,18.17,18.24,121448.0,16.2281,16.2906,16.2103,16.2727,121448.0
2016-05-12 15:00:00,18.23,18.25,18.21,18.21,139958.0,16.2638,16.2817,16.246,16.246,139958.0
2016-05-12 15:30:00,18.21,18.23,18.18,18.19,601168.0,16.246,16.2638,16.2192,16.2281,601168.0
2016-05-13 09:30:00,18.11,18.3,18.05,18.16,202363.0,16.1568,16.3263,16.1032,16.2014,202363.0
2016-05-13 10:00:00,18.18,18.25,18.14,18.18,132955.0,16.2192,16.2817,16.1835,16.2192,132955.0
2016-05-13 10:30:00,18.17,18.25,18.14,18.23,185447.0,16.2103,16.2817,16.1835,16.2638,185447.0
2016-05-13 11:00:00,18.23,18.36,18.23,18.34,266192.0,16.2638,16.3798,16.2638,16.362,266192.0
2016-05-13 11:30:00,18.34,18.34,18.24,18.24,138663.0,16.362,16.362,16.2727,16.2727,138663.0
2016-05-13 12:00:00,18.24,18.29,18.23,18.28,91946.0,16.2727,16.3174,16.2638,16.3084,91946.0
2016-05-13 12:30:00,18.29,18.3,18.21,18.21,112200.0,16.3174,16.3263,16.246,16.246,112200.0
2016-05-13 13:00:00,18.21,18.22,18.1,18.11,213642.0,16.246,16.2549,16.1478,16.1568,213642.0
2016-05-13 13:30:00,18.12,18.12,18.03,18.08,244163.0,16.1657,16.1657,16.0854,16.13,244163.0
2016-05-13 14:00:00,18.07,18.08,17.97,18.0,234148.0,16.1211,16.13,16.0319,16.0586,234148.0
2016-05-13 14:30:00,18.0,18.05,17.95,17.97,213975.0,16.0586,16.1032,16.014,16.0319,213975.0
2016-05-13 15:00:00,17.97,18.01,17.95,17.95,368415.0,16.0319,16.0676,16.014,16.014,368415.0
2016-05-13 15:30:00,17.96,18.03,17.95,17.98,898602.0,16.0229,16.0854,16.014,16.0408,898602.0
2016-05-16 09:30:00,18.02,18.2,18.01,18.06,152864.0,16.0765,16.2371,16.0676,16.1122,152864.0
2016-05-16 10:00:00,18.07,18.22,18.06,18.16,176176.0,16.1211,16.2549,16.1122,16.2014,176176.0
2016-05-16 10:30:00,18.16,18.22,18.12,18.2,173035.0,16.2014,16.2549,16.1657,16.2371,173035.0
2016-05-16 11:00:00,18.2,18.23,18.12,18.17,149501.0,16.2371,16.2638,16.1657,16.2103,149501.0
2016-05-16 11:30:00,18.16,18.2,18.13,18.19,104334.0,16.2014,16.2371,16.1746,16.2281,104334.0
2016-05-16 12:00:00,18.19,18.2,18.1,18.11,101432.0,16.2281,16.2371,16.1478,16.1568,101432.0
2016-05-16 12:30:00,18.1,18.17,18.09,18.17,97930.0,16.1478,16.2103,16.1389,16.2103,97930.0
2016-05-16 13:00:00,18.16,18.17,18.11,18.14,79417.0,16.2014,16.2103,16.1568,16.1835,79417.0
2016-05-16 13:30:00,18.14,18.16,18.11,18.14,66499.0,16.1835,16.2014,16.1568,16.1835,66499.0
2016-05-16 14:00:00,18.14,18.22,18.13,18.21,86914.0,16.1835,16.2549,16.1746,16.246,86914.0
2016-05-16 14:30:00,18.21,18.24,18.2,18.23,94963.0,16.246,16.2727,16.2371,16.2638,94963.0
2016-05-16 15:00:00,18.23,18.26,18.21,18.23,131669.0,16.2638,16.2906,16.246,16.2638,131669.0
2016-05-16 15:30:00,18.23,18.24,18.21,18.22,413615.0,16.2638,16.2727,16.246,16.2549,413615.0
2016-05-17 09:30:00,18.17,18.38,18.17,18.34,496036.0,16.2103,16.3976,16.2103,16.362,496036.0
2016-05-17 10:00:00,18.34,18.4,18.26,18.35,231635.0,16.362,16.4155,16.2906,16.3709,231635.0
2016-05-17 10:30:00,18.34,18.38,18.3,18.35,326874.0,16.362,16.3976,16.3263,16.3709,326874.0
2016-05-17 11:00:00,18.35,18.42,18.32,18.34,179730.0,16.3709,16.4333,16.3441,16.362,179730.0
2016-05-17 11:30:00,18.35,18.4,18.34,18.37,152864.0,16.3709,16.4155,16.362,16.3887,152864.0
2016-05-17 12:00:00,18.37,18.38,18.29,18.29,151341.0,16.3887,16.3976,16.3174,16.3174,151341.0
2016-05-17 12:30:00,18.29,18.32,18.27,18.29,155754.0,16.3174,16.3441,16.2995,16.3174,155754.0
2016-05-17 13:00:00,18.29,18.31,18.28,18.3,110076.0,16.3174,16.3352,16.3084,16.3263,110076.0
2016-05-17 13:30:00,18.3,18.31,18.23,18.23,90118.0,16.3263,16.3352,16.2638,16.2638,90118.0
2016-05-17 14:00:00,18.23,18.25,18.06,18.13,170106.0,16.2638,16.2817,16.1122,16.1746,170106.0
2016-05-17 14:30:00,18.12,18.18,18.08,18.15,225034.0,16.1657,16.2192,16.13,16.1925,225034.0
2016-05-17 15:00:00,18.15,18.17,18.09,18.11,193997.0,16.1925,16.2103,16.1389,16.1568,193997.0
2016-05-17 15:30:00,18.11,18.18,18.1,18.18,482339.0,16.1568,16.2192,16.1478,16.2192,482339.0
2016-05-18 09:30:00,18.13,18.3,18.07,18.29,337906.0,16.1746,16.3263,16.1211,16.3174,337906.0
2016-05-18 10:00:00,18.29,18.4,18.27,18.38,247242.0,16.3174,16.4155,16.2995,16.3976,247242.0
2016-05-18 10:30:00,18.38,18.38,18.26,18.26,265725.0,16.3976,16.3976,16.2906,16.2906,265725.0
2016-05-18 11:00:00,18.27,18.3,18.22,18.25,193508.0,16.2995,16.3263,16.2549,16.2817,193508.0
2016-05-18 11:30:00,18.25,18.3,18.24,18.28,189450.0,16.2817,16.3263,16.2727,16.3084,189450.0
2016-05-18 12:00:00,18.27,18.3,18.24,18.27,119998.0,16.2995,16.3263,16.2727,16.2995,119998.0
2016-05-18 12:30:00,18.28,18.32,18.25,18.31,143023.0,16.3084,16.3441,16.2817,16.3352,143023.0
2016-05-18 13:00:00,18.32,18.32,18.28,18.28,176138.0,16.3441,16.3441,16.3084,16.3084,176138.0
2016-05-18 13:30:00,18.28,18.31,18.26,18.28,249704.0,16.3084,16.3352,16.2906,16.3084,249704.0
2016-05-18 14:00:00,18.27,18.27,17.98,17.98,507983.0,16.2995,16.2995,16.0408,16.0408,507983.0
2016-05-18 14:30:00,17.98,18.09,17.92,18.04,341961.0,16.0408,16.1389,15.9873,16.0943,341961.0
2016-05-18 15:00:00,18.04,18.1,17.94,17.95,368514.0,16.0943,16.1478,16.0051,16.014,368514.0
2016-05-18 15:30:00,17.95,18.05,17.93,18.01,985184.0,16.014,16.1032,15.9962,16.0676,985184.0
2016-05-19 09:30:00,17.87,18.03,17.79,17.79,235783.0,15.9426,16.0854,15.8713,15.8713,235783.0
2016-05-19 10:00:00,17.79,17.85,17.7,17.79,191689.0,15.8713,15.9248,15.791,15.8713,191689.0
2016-05-19 10:30:00,17.78,17.8,17.68,17.68,311071.0,15.8624,15.8802,15.7731,15.7731,311071.0
2016-05-19 11:00:00,17.69,17.74,17.65,17.72,249063.0,15.7821,15.8267,15.7464,15.8088,249063.0
2016-05-19 11:30:00,17.71,17.71,17.59,17.64,311747.0,15.7999,15.7999,15.6928,15.7375,311747.0
2016-05-19 12:00:00,17.63,17.7,17.62,17.65,160154.0,15.7285,15.791,15.7196,15.7464,160154.0
2016-05-19 12:30:00,17.66,17.68,17.58,17.61,128408.0,15.7553,15.7731,15.6839,15.7107,128408.0
2016-05-19 13:00:00,17.6,17.64,17.58,17.63,155150.0,15.7018,15.7375,15.6839,15.7285,155150.0
2016-05-19 13:30:00,17.63,17.76,17.63,17.75,198861.0,15.7285,15.8445,15.7285,15.8356,198861.0
2016-05-19 14:00:00,17.75,17.85,17.74,17.82,189352.0,15.8356,15.9248,15.8267,15.898,189352.0
2016-05-19 14:30:00,17.83,17.84,17.68,17.71,268457.0,15.907,15.9159,15.7731,15.7999,268457.0
2016-05-19 15:00:00,17.7,17.8,17.7,17.78,221127.0,15.791,15.8802,15.791,15.8624,221127.0
2016-05-19 15:30:00,17.77,17.83,17.76,17.78,378783.0,15.8534,15.907,15.8445,15.8624,378783.0
2016-05-20 09:30:00,17.87,17.98,17.78,17.83,598927.0,15.9426,16.0408,15.8624,15.907,598927.0
2016-05-20 10:00:00,17.84,18.03,17.84,17.97,382190.0,15.9159,16.0854,15.9159,16.0319,382190.0
2016-05-20 10:30:00,17.97,18.05,17.95,17.96,363052.0,16.0319,16.1032,16.014,16.0229,363052.0
2016-05-20 11:00:00,17.96,18.03,17.94,18.01,191046.0,16.0229,16.0854,16.0051,16.0676,191046.0
2016-05-20 11:30:00,18.0,18.04,17.99,17.99,136820.0,16.0586,16.0943,16.0497,16.0497,136820.0
2016-05-20 12:00:00,18.0,18.04,17.98,18.02,62027.0,16.0586,16.0943,16.0408,16.0765,62027.0
2016-05-20 12:30:00,18.01,18.05,18.0,18.04,97122.0,16.0676,16.1032,16.0586,16.0943,97122.0
2016-05-20 13:00:00,18.04,18.1,18.01,18.05,102224.0,16.0943,16.1478,16.0676,16.1032,102224.0
2016-05-20 13:30:00,18.05,18.05,17.97,18.03,157672.0,16.1032,16.1032,16.0319,16.0854,157672.0
2016-05-20 14:00:00,18.03,18.1,18.03,18.1,88153.0,16.0854,16.1478,16.0854,16.1478,88153.0
2016-05-20 14:30:00,18.1,18.12,18.05,18.05,188053.0,16.1478,16.1657,16.1032,16.1032,188053.0
2016-05-20 15:00:00,18.05,18.06,18.01,18.02,127734.0,16.1032,16.1122,16.0676,16.0765,127734.0
2016-05-20 15:30:00,18.03,18.08,18.02,18.07,507405.0,16.0854,16.13,16.0765,16.1211,507405.0
2016-05-23 09:30:00,18.02,18.15,18.0,18.07,220150.0,16.0765,16.1925,16.0586,16.1211,220150.0
2016-05-23 10:00:00,18.07,18.12,17.97,18.04,205767.0,16.1211,16.1657,16.0319,16.0943,205767.0
2016-05-23 10:30:00,18.04,18.05,17.98,17.99,130528.0,16.0943,16.1032,16.0408,16.0497,130528.0
2016-05-23 11:00:00,17.98,18.02,17.96,17.98,90846.0,16.0408,16.0765,16.0229,16.0408,90846.0
2016-05-23 11:30:00,17.97,17.98,17.89,17.9,84294.0,16.0319,16.0408,15.9605,15.9694,84294.0
2016-05-23 12:00:00,17.9,17.97,17.89,17.94,70263.0,15.9694,16.0319,15.9605,16.0051,70263.0
2016-05-23 12:30:00,17.94,17.99,17.93,17.97,53581.0,16.0051,16.0497,15.9962,16.0319,53581.0
2016-05-23 13:00:00,17.98,18.03,17.97,17.99,100063.0,16.0408,16.0854,16.0319,16.0497,100063.0
2016-05-23 13:30:00,18.0,18.0,17.93,17.96,84211.0,16.0586,16.0586,15.9962,16.0229,84211.0
2016-05-23 14:00:00,17.95,17.97,17.94,17.95,95382.0,16.014,16.0319,16.0051,16.014,95382.0
2016-05-23 14:30:00,17.95,17.96,17.9,17.9,112102.0,16.014,16.0229,15.9694,15.9694,112102.0
2016-05-23 15:00:00,17.9,17.91,17.86,17.86,149672.0,15.9694,15.9783,15.9337,15.9337,149672.0
2016-05-23 15:30:00,17.86,17.87,17.79,17.82,1251959.0,15.9337,15.9426,15.8713,15.898,1251959.0
2016-05-24 09:30:00,18.19,18.22,17.97,18.07,409246.0,16.2281,16.2549,16.0319,16.1211,409246.0
2016-05-24 10:00:00,18.07,18.42,18.06,18.27,1220110.0,16.1211,16.4333,16.1122,16.2995,1220110.0
2016-05-24 10:30:00,18.27,18.36,18.26,18.36,502535.0,16.2995,16.3798,16.2906,16.3798,502535.0
2016-05-24 11:00:00,18.37,18.46,18.36,18.45,353275.0,16.3887,16.469,16.3798,16.4601,353275.0
2016-05-24 11:30:00,18.45,18.58,18.41,18.55,360989.0,16.4601,16.5761,16.4244,16.5493,360989.0
2016-05-24 12:00:00,18.55,18.68,18.55,18.66,493834.0,16.5493,16.6653,16.5493,16.6474,493834.0
2016-05-24 12:30:00,18.66,18.74,18.65,18.73,389437.0,16.6474,16.7188,16.6385,16.7099,389437.0
2016-05-24 13:00:00,18.73,18.75,18.68,18.72,192149.0,16.7099,16.7277,16.6653,16.701,192149.0
2016-05-24 13:30:00,18.73,18.73,18.68,18.7,233066.0,16.7099,16.7099,16.6653,16.6831,233066.0
2016-05-24 14:00:00,18.71,18.8,18.7,18.78,277416.0,16.6921,16.7723,16.6831,16.7545,277416.0
2016-05-24 14:30:00,18.78,18.79,18.72,18.76,213887.0,16.7545,16.7634,16.701,16.7367,213887.0
2016-05-24 15:00:00,18.76,18.86,18.75,18.82,430028.0,16.7367,16.8259,16.7277,16.7902,430028.0
2016-05-24 15:30:00,18.81,18.82,18.72,18.73,918389.0,16.7813,16.7902,16.701,16.7099,918389.0
2016-05-25 09:30:00,18.84,19.04,18.84,18.89,273579.0,16.808,16.9865,16.808,16.8526,273579.0
2016-05-25 10:00:00,18.89,18.95,18.86,18.86,177441.0,16.8526,16.9062,16.8259,16.8259,177441.0
2016-05-25 10:30:00,18.85,18.91,18.8,18.82,185456.0,16.817,16.8705,16.7723,16.7902,185456.0
2016-05-25 11:00:00,18.82,18.84,18.75,18.79,170748.0,16.7902,16.808,16.7277,16.7634,170748.0
2016-05-25 11:30:00,18.8,18.8,18.75,18.76,87221.0,16.7723,16.7723,16.7277,16.7367,87221.0
2016-05-25 12:00:00,18.77,18.77,18.69,18.7,88346.0,16.7456,16.7456,16.6742,16.6831,88346.0
2016-05-25 12:30:00,18.7,18.78,18.68,18.77,140021.0,16.6831,16.7545,16.6653,16.7456,140021.0
2016-05-25 13:00:00,18.77,18.82,18.76,18.82,189735.0,16.7456,16.7902,16.7367,16.7902,189735.0
2016-05-25 13:30:00,18.82,18.83,18.79,18.8,74661.0,16.7902,16.7991,16.7634,16.7723,74661.0
2016-05-25 14:00:00,18.8,18.81,18.73,18.74,90008.0,16.7723,16.7813,16.7099,16.7188,90008.0
2016-05-25 14:30:00,18.74,18.75,18.68,18.68,142365.0,16.7188,16.7277,16.6653,16.6653,142365.0
2016-05-25 15:00:00,18.69,18.75,18.68,18.75,101748.0,16.6742,16.7277,16.6653,16.7277,101748.0
2016-05-25 15:30:00,18.75,18.75,18.67,18.7,418240.0,16.7277,16.7277,16.6564,16.6831,418240.0
2016-05-26 09:30:00,18.71,18.79,18.64,18.65,167471.0,16.6921,16.7634,16.6296,16.6385,167471.0
2016-05-26 10:00:00,18.66,18.9,18.65,18.86,317567.0,16.6474,16.8616,16.6385,16.8259,317567.0
2016-05-26 10:30:00,18.85,18.91,18.84,18.89,233584.0,16.817,16.8705,16.808,16.8526,233584.0
2016-05-26 11:00:00,18.88,18.93,18.85,18.86,248248.0,16.8437,16.8883,16.817,16.8259,248248.0
2016-05-26 11:30:00,18.86,18.87,18.79,18.79,80694.0,16.8259,16.8348,16.7634,16.7634,80694.0
2016-05-26 12:00:00,18.8,18.84,18.76,18.78,77148.0,16.7723,16.808,16.7367,16.7545,77148.0
2016-05-26 12:30:00,18.77,18.81,18.75,18.78,101482.0,16.7456,16.7813,16.7277,16.7545,101482.0
2016-05-26 13:00:00,18.79,18.82,18.78,18.82,80074.0,16.7634,16.7902,16.7545,16.7902,80074.0
2016-05-26 13:30:00,18.81,18.86,18.8,18.84,89427.0,16.7813,16.8259,16.7723,16.808,89427.0
2016-05-26 14:00:00,18.84,18.84,18.8,18.8,58080.0,16.808,16.808,16.7723,16.7723,58080.0
2016-05-26 14:30:00,18.8,18.81,18.78,18.79,65722.0,16.7723,16.7813,16.7545,16.7634,65722.0
2016-05-26 15:00:00,18.79,18.86,18.78,18.84,125817.0,16.7634,16.8259,16.7545,16.808,125817.0
2016-05-26 15:30:00,18.84,18.89,18.84,18.85,1040363.0,16.808,16.8526,16.808,16.817,1040363.0
2016-05-27 09:30:00,18.83,19.0,18.77,18.91,240458.0,16.7991,16.9508,16.7456,16.8705,240458.0
2016-05-27 10:00:00,18.91,19.04,18.9,18.99,240273.0,16.8705,16.9865,16.8616,16.9419,240273.0
2016-05-27 10:30:00,19.0,19.03,18.94,18.95,124458.0,16.9508,16.9775,16.8972,16.9062,124458.0
2016-05-27 11:00:00,18.95,18.96,18.89,18.9,155853.0,16.9062,16.9151,16.8526,16.8616,155853.0
2016-05-27 11:30:00,18.91,18.94,18.88,18.94,122383.0,16.8705,16.8972,16.8437,16.8972,122383.0
2016-05-27 12:00:00,18.94,18.97,18.93,18.96,109381.0,16.8972,16.924,16.8883,16.9151,109381.0
2016-05-27 12:30:00,18.96,18.99,18.95,18.98,79526.0,16.9151,16.9419,16.9062,16.9329,79526.0
2016-05-27 13:00:00,18.98,18.98,18.94,18.94,92464.0,16.9329,16.9329,16.8972,16.8972,92464.0
2016-05-27 13:30:00,18.95,18.96,18.9,18.91,172646.0,16.9062,16.9151,16.8616,16.8705,172646.0
2016-05-27 14:00:00,18.91,18.92,18.86,18.91,182402.0,16.8705,16.8794,16.8259,16.8705,182402.0
2016-05-27 14:30:00,18.9,18.91,18.84,18.84,173458.0,16.8616,16.8705,16.808,16.808,173458.0
2016-05-27 15:00:00,18.85,18.86,18.83,18.85,194982.0,16.817,16.8259,16.7991,16.817,194982.0
2016-05-27 15:30:00,18.85,18.87,18.84,18.85,444677.0,16.817,16.8348,16.808,16.817,444677.0
2016-05-31 09:30:00,18.89,18.9,18.76,18.76,225729.0,16.8526,16.8616,16.7367,16.7367,225729.0
2016-05-31 10:00:00,18.77,18.9,18.69,18.7,194923.0,16.7456,16.8616,16.6742,16.6831,194923.0
2016-05-31 10:30:00,18.7,18.84,18.69,18.82,164088.0,16.6831,16.808,16.6742,16.7902,164088.0
2016-05-31 11:00:00,18.82,18.88,18.8,18.84,113285.0,16.7902,16.8437,16.7723,16.808,113285.0
2016-05-31 11:30:00,18.83,18.84,18.73,18.75,170431.0,16.7991,16.808,16.7099,16.7277,170431.0
2016-05-31 12:00:00,18.75,18.81,18.73,18.8,120777.0,16.7277,16.7813,16.7099,16.7723,120777.0
2016-05-31 12:30:00,18.8,18.82,18.77,18.79,97904.0,16.7723,16.7902,16.7456,16.7634,97904.0
2016-05-31 13:00:00,18.78,18.81,18.76,18.79,79620.0,16.7545,16.7813,16.7367,16.7634,79620.0
2016-05-31 13:30:00,18.79,18.85,18.77,18.82,103069.0,16.7634,16.817,16.7456,16.7902,103069.0
2016-05-31 14:00:00,18.82,18.82,18.75,18.78,124810.0,16.7902,16.7902,16.7277,16.7545,124810.0
2016-05-31 14:30:00,18.78,18.78,18.72,18.73,140654.0,16.7545,16.7545,16.701,16.7099,140654.0
2016-05-31 15:00:00,18.73,18.75,18.71,18.75,210763.0,16.7099,16.7277,16.6921,16.7277,210763.0
2016-05-31 15:30:00,18.75,18.77,18.71,18.75,585212.0,16.7277,16.7456,16.6921,16.7277,585212.0
2016-06-01 09:30:00,18.6,18.76,18.51,18.76,284832.0,16.5939,16.7367,16.5136,16.7367,284832.0
2016-06-01 10:00:00,18.76,18.84,18.71,18.76,256259.0,16.7367,16.808,16.6921,16.7367,256259.0
2016-06-01 10:30:00,18.76,18.84,18.74,18.77,673542.0,16.7367,16.808,16.7188,16.7456,673542.0
2016-06-01 11:00:00,18.78,18.84,18.77,18.8,117129.0,16.7545,16.808,16.7456,16.7723,117129.0
2016-06-01 11:30:00,18.8,18.84,18.78,18.81,83704.0,16.7723,16.808,16.7545,16.7813,83704.0
2016-06-01 12:00:00,18.81,18.83,18.79,18.82,73513.0,16.7813,16.7991,16.7634,16.7902,73513.0
2016-06-01 12:30:00,18.82,18.84,18.81,18.84,95491.0,16.7902,16.808,16.7813,16.808,95491.0
2016-06-01 13:00:00,18.84,18.85,18.81,18.84,126307.0,16.808,16.817,16.7813,16.808,126307.0
2016-06-01 13:30:00,18.84,18.85,18.81,18.85,105599.0,16.808,16.817,16.7813,16.817,105599.0
2016-06-01 14:00:00,18.85,18.88,18.83,18.85,111543.0,16.817,16.8437,16.7991,16.817,111543.0
2016-06-01 14:30:00,18.86,18.89,18.83,18.89,174922.0,16.8259,16.8526,16.7991,16.8526,174922.0
2016-06-01 15:00:00,18.89,18.9,18.86,18.87,106918.0,16.8526,16.8616,16.8259,16.8348,106918.0
2016-06-01 15:30:00,18.88,18.88,18.83,18.87,449432.0,16.8437,16.8437,16.7991,16.8348,449432.0
2016-06-02 09:30:00,18.77,18.83,18.66,18.78,136763.0,16.7456,16.7991,16.6474,16.7545,136763.0
2016-06-02 10:00:00,18.79,18.91,18.75,18.86,342786.0,16.7634,16.8705,16.7277,16.8259,342786.0
2016-06-02 10:30:00,18.85,18.94,18.85,18.88,174383.0,16.817,16.8972,16.817,16.8437,174383.0
2016-06-02 11:00:00,18.88,18.93,18.87,18.9,259162.0,16.8437,16.8883,16.8348,16.8616,259162.0
2016-06-02 11:30:00,18.89,18.92,18.87,18.9,134925.0,16.8526,16.8794,16.8348,16.8616,134925.0
2016-06-02 12:00:00,18.89,18.9,18.85,18.88,121252.0,16.8526,16.8616,16.817,16.8437,121252.0
2016-06-02 12:30:00,18.88,18.92,18.87,18.92,108230.0,16.8437,16.8794,16.8348,16.8794,108230.0
2016-06-02 13:00:00,18.92,18.92,18.89,18.89,94443.0,16.8794,16.8794,16.8526,16.8526,94443.0
2016-06-02 13:30:00,18.9,18.91,18.87,18.9,129032.0,16.8616,16.8705,16.8348,16.8616,129032.0
2016-06-02 14:00:00,18.9,18.91,18.87,18.87,199131.0,16.8616,16.8705,16.8348,16.8348,199131.0
2016-06-02 14:30:00,18.88,18.89,18.85,18.88,206124.0,16.8437,16.8526,16.817,16.8437,206124.0
2016-06-02 15:00:00,18.88,18.9,18.85,18.86,309919.0,16.8437,16.8616,16.817,16.8259,309919.0
2016-06-02 15:30:00,18.85,18.89,18.83,18.89,1466439.0,16.817,16.8526,16.7991,16.8526,1466439.0
2016-06-03 09:30:00,18.89,18.89,18.51,18.56,208336.0,16.8526,16.8526,16.5136,16.5582,208336.0
2016-06-03 10:00:00,18.55,18.57,18.39,18.56,254260.0,16.5493,16.5672,16.4066,16.5582,254260.0
2016-06-03 10:30:00,18.55,18.7,18.55,18.69,148961.0,16.5493,16.6831,16.5493,16.6742,148961.0
2016-06-03 11:00:00,18.68,18.71,18.59,18.6,123799.0,16.6653,16.6921,16.585,16.5939,123799.0
2016-06-03 11:30:00,18.6,18.7,18.59,18.7,209925.0,16.5939,16.6831,16.585,16.6831,209925.0
2016-06-03 12:00:00,18.69,18.7,18.64,18.68,80566.0,16.6742,16.6831,16.6296,16.6653,80566.0
2016-06-03 12:30:00,18.67,18.7,18.64,18.68,154259.0,16.6564,16.6831,16.6296,16.6653,154259.0
2016-06-03 13:00:00,18.68,18.74,18.67,18.73,99318.0,16.6653,16.7188,16.6564,16.7099,99318.0
2016-06-03 13:30:00,18.73,18.76,18.72,18.74,97216.0,16.7099,16.7367,16.701,16.7188,97216.0
2016-06-03 14:00:00,18.75,18.8,18.72,18.8,135381.0,16.7277,16.7723,16.701,16.7723,135381.0
2016-06-03 14:30:00,18.8,18.85,18.79,18.82,129027.0,16.7723,16.817,16.7634,16.7902,129027.0
2016-06-03 15:00:00,18.82,18.83,18.79,18.82,145738.0,16.7902,16.7991,16.7634,16.7902,145738.0
2016-06-03 15:30:00,18.82,18.83,18.76,18.78,330044.0,16.7902,16.7991,16.7367,16.7545,330044.0
2016-06-06 09:30:00,18.85,18.89,18.72,18.8,250946.0,16.817,16.8526,16.701,16.7723,250946.0
2016-06-06 10:00:00,18.8,18.81,18.64,18.65,209269.0,16.7723,16.7813,16.6296,16.6385,209269.0
2016-06-06 10:30:00,18.65,18.75,18.64,18.73,197836.0,16.6385,16.7277,16.6296,16.7099,197836.0
2016-06-06 11:00:00,18.73,18.76,18.69,18.75,81201.0,16.7099,16.7367,16.6742,16.7277,81201.0
2016-06-06 11:30:00,18.75,18.79,18.72,18.77,88825.0,16.7277,16.7634,16.701,16.7456,88825.0
2016-06-06 12:00:00,18.77,18.77,18.66,18.67,301139.0,16.7456,16.7456,16.6474,16.6564,301139.0
2016-06-06 12:30:00,18.67,18.71,18.62,18.66,210186.0,16.6564,16.6921,16.6118,16.6474,210186.0
2016-06-06 13:00:00,18.66,18.71,18.64,18.69,156861.0,16.6474,16.6921,16.6296,16.6742,156861.0
2016-06-06 13:30:00,18.7,18.71,18.66,18.71,382585.0,16.6831,16.6921,16.6474,16.6921,382585.0
2016-06-06 14:00:00,18.71,18.74,18.67,18.73,641915.0,16.6921,16.7188,16.6564,16.7099,641915.0
2016-06-06 14:30:00,18.73,18.76,18.71,18.73,351749.0,16.7099,16.7367,16.6921,16.7099,351749.0
2016-06-06 15:00:00,18.73,18.76,18.71,18.75,333016.0,16.7099,16.7367,16.6921,16.7277,333016.0
2016-06-06 15:30:00,18.75,18.76,18.69,18.7,1014872.0,16.7277,16.7367,16.6742,16.6831,1014872.0
2016-06-07 09:30:00,18.69,18.72,18.63,18.67,256214.0,16.7517,16.7786,16.6979,16.7338,256214.0
2016-06-07 10:00:00,18.67,18.71,18.66,18.66,316222.0,16.7338,16.7696,16.7248,16.7248,316222.0
2016-06-07 10:30:00,18.67,18.71,18.62,18.69,211301.0,16.7338,16.7696,16.6889,16.7517,211301.0
2016-06-07 11:00:00,18.68,18.81,18.66,18.8,512942.0,16.7427,16.8592,16.7248,16.8503,512942.0
2016-06-07 11:30:00,18.8,19.01,18.79,18.97,336769.0,16.8503,17.0385,16.8413,17.0026,336769.0
2016-06-07 12:00:00,18.97,19.01,18.95,18.96,130050.0,17.0026,17.0385,16.9847,16.9937,130050.0
2016-06-07 12:30:00,18.97,18.98,18.94,18.96,140078.0,17.0026,17.0116,16.9758,16.9937,140078.0
2016-06-07 13:00:00,18.95,19.68,18.95,19.59,3318461.0,16.9847,17.639,16.9847,17.5583,3318461.0
2016-06-07 13:30:00,19.6,19.78,19.4,19.45,2674286.0,17.5673,17.7286,17.3881,17.4329,2674286.0
2016-06-07 14:00:00,19.44,19.52,19.38,19.49,679635.0,17.4239,17.4956,17.3701,17.4687,679635.0
2016-06-07 14:30:00,19.48,19.66,19.45,19.62,730951.0,17.4598,17.6211,17.4329,17.5852,730951.0
2016-06-07 15:00:00,19.62,19.62,19.39,19.39,771537.0,17.5852,17.5852,17.3791,17.3791,771537.0
2016-06-07 15:30:00,19.39,19.42,19.35,19.37,1072620.0,17.3791,17.406,17.3432,17.3612,1072620.0
2016-06-08 09:30:00,19.46,19.73,19.35,19.73,513736.0,17.4418,17.6838,17.3432,17.6838,513736.0
2016-06-08 10:00:00,19.72,19.78,19.66,19.76,459659.0,17.6749,17.7286,17.6211,17.7107,459659.0
2016-06-08 10:30:00,19.75,19.79,19.67,19.71,403476.0,17.7018,17.7376,17.63,17.6659,403476.0
2016-06-08 11:00:00,19.71,19.72,19.58,19.64,373637.0,17.6659,17.6749,17.5494,17.6032,373637.0
2016-06-08 11:30:00,19.64,19.72,19.63,19.7,239237.0,17.6032,17.6749,17.5942,17.6569,239237.0
2016-06-08 12:00:00,19.7,19.72,19.64,19.71,379110.0,17.6569,17.6749,17.6032,17.6659,379110.0
2016-06-08 12:30:00,19.72,19.75,19.65,19.73,213491.0,17.6749,17.7018,17.6121,17.6838,213491.0
2016-06-08 13:00:00,19.73,19.75,19.68,19.7,210354.0,17.6838,17.7018,17.639,17.6569,210354.0
2016-06-08 13:30:00,19.7,19.72,19.66,19.71,159266.0,17.6569,17.6749,17.6211,17.6659,159266.0
2016-06-08 14:00:00,19.7,19.74,19.68,19.74,225440.0,17.6569,17.6928,17.639,17.6928,225440.0
2016-06-08 14:30:00,19.74,19.8,19.72,19.78,238638.0,17.6928,17.7466,17.6749,17.7286,238638.0
2016-06-08 15:00:00,19.78,19.8,19.71,19.71,375224.0,17.7286,17.7466,17.6659,17.6659,375224.0
2016-06-08 15:30:00,19.71,19.74,19.69,19.7,1143168.0,17.6659,17.6928,17.648,17.6569,1143168.0
2016-06-09 09:30:00,19.61,19.68,19.49,19.68,311848.0,17.5763,17.639,17.4687,17.639,311848.0
2016-06-09 10:00:00,19.67,19.67,19.56,19.63,201092.0,17.63,17.63,17.5315,17.5942,201092.0
2016-06-09 10:30:00,19.63,19.65,19.56,19.56,179457.0,17.5942,17.6121,17.5315,17.5315,179457.0
2016-06-09 11:00:00,19.57,19.66,19.56,19.64,137382.0,17.5404,17.6211,17.5315,17.6032,137382.0
2016-06-09 11:30:00,19.64,19.67,19.6,19.62,161884.0,17.6032,17.63,17.5673,17.5852,161884.0
2016-06-09 12:00:00,19.61,19.62,19.55,19.59,121549.0,17.5763,17.5852,17.5225,17.5583,121549.0
2016-06-09 12:30:00,19.59,19.61,19.57,19.59,103104.0,17.5583,17.5763,17.5404,17.5583,103104.0
2016-06-09 13:00:00,19.6,19.6,19.56,19.59,111764.0,17.5673,17.5673,17.5315,17.5583,111764.0
2016-06-09 13:30:00,19.6,19.6,19.54,19.57,124316.0,17.5673,17.5673,17.5135,17.5404,124316.0
2016-06-09 14:00:00,19.57,19.59,19.55,19.56,105358.0,17.5404,17.5583,17.5225,17.5315,105358.0
2016-06-09 14:30:00,19.56,19.61,19.55,19.59,148131.0,17.5315,17.5763,17.5225,17.5583,148131.0
2016-06-09 15:00:00,19.59,19.6,19.53,19.54,514640.0,17.5583,17.5673,17.5046,17.5135,514640.0
2016-06-09 15:30:00,19.53,19.61,19.53,19.59,510005.0,17.5046,17.5763,17.5046,17.5583,510005.0
2016-06-10 09:30:00,19.37,19.43,19.25,19.41,353300.0,17.3612,17.4149,17.2536,17.397,353300.0
2016-06-10 10:00:00,19.41,19.44,19.3,19.34,252784.0,17.397,17.4239,17.2984,17.3343,252784.0
2016-06-10 10:30:00,19.34,19.39,19.28,19.33,196704.0,17.3343,17.3791,17.2805,17.3253,196704.0
2016-06-10 11:00:00,19.32,19.34,19.27,19.3,251520.0,17.3163,17.3343,17.2715,17.2984,251520.0
2016-06-10 11:30:00,19.3,19.33,19.23,19.23,216133.0,17.2984,17.3253,17.2357,17.2357,216133.0
2016-06-10 12:00:00,19.23,19.26,19.19,19.24,151404.0,17.2357,17.2626,17.1998,17.2446,151404.0
2016-06-10 12:30:00,19.25,19.29,19.21,19.28,166601.0,17.2536,17.2895,17.2178,17.2805,166601.0
2016-06-10 13:00:00,19.28,19.3,19.26,19.3,136240.0,17.2805,17.2984,17.2626,17.2984,136240.0
2016-06-10 13:30:00,19.3,19.3,19.21,19.21,188880.0,17.2984,17.2984,17.2178,17.2178,188880.0
2016-06-10 14:00:00,19.21,19.22,19.17,19.19,192755.0,17.2178,17.2267,17.1819,17.1998,192755.0
2016-06-10 14:30:00,19.19,19.22,19.16,19.19,172930.0,17.1998,17.2267,17.1729,17.1998,172930.0
2016-06-10 15:00:00,19.19,19.21,19.15,19.2,179379.0,17.1998,17.2178,17.164,17.2088,179379.0
2016-06-10 15:30:00,19.2,19.26,19.19,19.22,690161.0,17.2088,17.2626,17.1998,17.2267,690161.0
2016-06-13 09:30:00,19.12,19.34,19.07,19.27,442721.0,17.1371,17.3343,17.0923,17.2715,442721.0
2016-06-13 10:00:00,19.27,19.31,19.16,19.2,210707.0,17.2715,17.3074,17.1729,17.2088,210707.0
2016-06-13 10:30:00,19.2,19.22,19.16,19.18,220575.0,17.2088,17.2267,17.1729,17.1909,220575.0
2016-06-13 11:00:00,19.18,19.21,19.13,19.15,144525.0,17.1909,17.2178,17.1461,17.164,144525.0
2016-06-13 11:30:00,19.15,19.17,19.07,19.08,134262.0,17.164,17.1819,17.0923,17.1012,134262.0
2016-06-13 12:00:00,19.09,19.2,19.08,19.15,157837.0,17.1102,17.2088,17.1012,17.164,157837.0
2016-06-13 12:30:00,19.16,19.16,19.09,19.1,98171.0,17.1729,17.1729,17.1102,17.1192,98171.0
2016-06-13 13:00:00,19.1,19.12,19.05,19.06,107237.0,17.1192,17.1371,17.0743,17.0833,107237.0
2016-06-13 13:30:00,19.06,19.06,18.96,18.97,176293.0,17.0833,17.0833,16.9937,17.0026,176293.0
2016-06-13 14:00:00,18.98,19.0,18.9,18.93,187622.0,17.0116,17.0295,16.9399,16.9668,187622.0
2016-06-13 14:30:00,18.93,19.0,18.93,18.95,125748.0,16.9668,17.0295,16.9668,16.9847,125748.0
2016-06-13 15:00:00,18.95,18.96,18.88,18.88,152923.0,16.9847,16.9937,16.922,16.922,152923.0
2016-06-13 15:30:00,18.89,18.89,18.81,18.83,883569.0,16.9309,16.9309,16.8592,16.8772,883569.0
2016-06-14 09:30:00,18.79,18.94,18.75,18.92,186718.0,16.8413,16.9758,16.8055,16.9578,186718.0
2016-06-14 10:00:00,18.92,18.92,18.7,18.74,181818.0,16.9578,16.9578,16.7606,16.7965,181818.0
2016-06-14 10:30:00,18.74,18.79,18.6,18.62,224416.0,16.7965,16.8413,16.671,16.6889,224416.0
2016-06-14 11:00:00,18.62,18.69,18.59,18.62,125153.0,16.6889,16.7517,16.6621,16.6889,125153.0
2016-06-14 11:30:00,18.63,18.72,18.57,18.57,133038.0,16.6979,16.7786,16.6441,16.6441,133038.0
2016-06-14 12:00:00,18.58,18.68,18.54,18.67,138287.0,16.6531,16.7427,16.6172,16.7338,138287.0
2016-06-14 12:30:00,18.67,18.67,18.57,18.6,94263.0,16.7338,16.7338,16.6441,16.671,94263.0
2016-06-14 13:00:00,18.6,18.61,18.55,18.55,99227.0,16.671,16.68,16.6262,16.6262,99227.0
2016-06-14 13:30:00,18.56,18.6,18.52,18.54,167009.0,16.6352,16.671,16.5993,16.6172,167009.0
2016-06-14 14:00:00,18.53,18.59,18.53,18.59,83442.0,16.6083,16.6621,16.6083,16.6621,83442.0
2016-06-14 14:30:00,18.59,18.6,18.48,18.5,85350.0,16.6621,16.671,16.5635,16.5814,85350.0
2016-06-14 15:00:00,18.5,18.6,18.49,18.6,187540.0,16.5814,16.671,16.5724,16.671,187540.0
2016-06-14 15:30:00,18.59,18.64,18.56,18.59,563629.0,16.6621,16.7069,16.6352,16.6621,563629.0
2016-06-15 09:30:00,18.63,18.76,18.56,18.7,252283.0,16.6979,16.8144,16.6352,16.7606,252283.0
2016-06-15 10:00:00,18.71,18.81,18.68,18.68,188253.0,16.7696,16.8592,16.7427,16.7427,188253.0
2016-06-15 10:30:00,18.69,18.8,18.68,18.79,160688.0,16.7517,16.8503,16.7427,16.8413,160688.0
2016-06-15 11:00:00,18.78,18.84,18.77,18.78,131965.0,16.8324,16.8861,16.8234,16.8324,131965.0
2016-06-15 11:30:00,18.78,18.85,18.73,18.84,74958.0,16.8324,16.8951,16.7875,16.8861,74958.0
2016-06-15 12:00:00,18.84,18.87,18.83,18.86,71945.0,16.8861,16.913,16.8772,16.9041,71945.0
2016-06-15 12:30:00,18.85,18.94,18.84,18.9,140760.0,16.8951,16.9758,16.8861,16.9399,140760.0
2016-06-15 13:00:00,18.9,18.91,18.87,18.89,43792.0,16.9399,16.9489,16.913,16.9309,43792.0
2016-06-15 13:30:00,18.89,18.95,18.88,18.92,71792.0,16.9309,16.9847,16.922,16.9578,71792.0
2016-06-15 14:00:00,18.92,18.99,18.85,18.85,175081.0,16.9578,17.0206,16.8951,16.8951,175081.0
2016-06-15 14:30:00,18.86,18.9,18.84,18.88,111577.0,16.9041,16.9399,16.8861,16.922,111577.0
2016-06-15 15:00:00,18.87,18.9,18.84,18.85,117725.0,16.913,16.9399,16.8861,16.8951,117725.0
2016-06-15 15:30:00,18.85,18.85,18.71,18.72,603446.0,16.8951,16.8951,16.7696,16.7786,603446.0
2016-06-16 09:30:00,18.61,18.67,18.53,18.58,188909.0,16.68,16.7338,16.6083,16.6531,188909.0
2016-06-16 10:00:00,18.58,18.63,18.55,18.61,117722.0,16.6531,16.6979,16.6262,16.68,117722.0
2016-06-16 10:30:00,18.6,18.61,18.5,18.55,208511.0,16.671,16.68,16.5814,16.6262,208511.0
2016-06-16 11:00:00,18.54,18.68,18.52,18.65,151267.0,16.6172,16.7427,16.5993,16.7158,151267.0
2016-06-16 11:30:00,18.65,18.66,18.49,18.54,139086.0,16.7158,16.7248,16.5724,16.6172,139086.0
2016-06-16 12:00:00,18.54,18.58,18.51,18.55,127564.0,16.6172,16.6531,16.5904,16.6262,127564.0
2016-06-16 12:30:00,18.55,18.6,18.52,18.55,94632.0,16.6262,16.671,16.5993,16.6262,94632.0
2016-06-16 13:00:00,18.56,18.62,18.55,18.57,91219.0,16.6352,16.6889,16.6262,16.6441,91219.0
2016-06-16 13:30:00,18.56,18.59,18.53,18.54,71691.0,16.6352,16.6621,16.6083,16.6172,71691.0
2016-06-16 14:00:00,18.54,18.65,18.53,18.61,88513.0,16.6172,16.7158,16.6083,16.68,88513.0
2016-06-16 14:30:00,18.61,18.66,18.59,18.64,70079.0,16.68,16.7248,16.6621,16.7069,70079.0
2016-06-16 15:00:00,18.64,18.7,18.62,18.68,99612.0,16.7069,16.7606,16.6889,16.7427,99612.0
2016-06-16 15:30:00,18.68,18.7,18.65,18.68,421627.0,16.7427,16.7606,16.7158,16.7427,421627.0
2016-06-17 09:30:00,18.64,18.88,18.59,18.86,526757.0,16.7069,16.922,16.6621,16.9041,526757.0
2016-06-17 10:00:00,18.86,18.98,18.77,18.96,166345.0,16.9041,17.0116,16.8234,16.9937,166345.0
2016-06-17 10:30:00,18.96,19.03,18.92,19.03,165970.0,16.9937,17.0564,16.9578,17.0564,165970.0
2016-06-17 11:00:00,19.03,19.03,18.89,18.89,210272.0,17.0564,17.0564,16.9309,16.9309,210272.0
2016-06-17 11:30:00,18.89,18.92,18.82,18.9,126012.0,16.9309,16.9578,16.8682,16.9399,126012.0
2016-06-17 12:00:00,18.89,18.97,18.89,18.95,89468.0,16.9309,17.0026,16.9309,16.9847,89468.0
2016-06-17 12:30:00,18.95,18.99,18.94,18.97,135453.0,16.9847,17.0206,16.9758,17.0026,135453.0
2016-06-17 13:00:00,18.97,19.01,18.93,18.98,208272.0,17.0026,17.0385,16.9668,17.0116,208272.0
2016-06-17 13:30:00,18.99,19.04,18.98,19.0,183647.0,17.0206,17.0654,17.0116,17.0295,183647.0
2016-06-17 14:00:00,19.0,19.08,18.98,19.07,156477.0,17.0295,17.1012,17.0116,17.0923,156477.0
2016-06-17 14:30:00,19.07,19.16,19.06,19.14,190000.0,17.0923,17.1729,17.0833,17.155,190000.0
2016-06-17 15:00:00,19.15,19.15,19.04,19.06,220446.0,17.164,17.164,17.0654,17.0833,220446.0
2016-06-17 15:30:00,19.05,19.08,19.0,19.05,564895.0,17.0743,17.1012,17.0295,17.0743,564895.0
2016-06-20 09:30:00,19.28,19.38,19.21,19.26,494498.0,17.2805,17.3701,17.2178,17.2626,494498.0
2016-06-20 10:00:00,19.26,19.38,19.25,19.36,142779.0,17.2626,17.3701,17.2536,17.3522,142779.0
2016-06-20 10:30:00,19.36,19.38,19.28,19.35,145135.0,17.3522,17.3701,17.2805,17.3432,145135.0
2016-06-20 11:00:00,19.35,19.43,19.34,19.36,175113.0,17.3432,17.4149,17.3343,17.3522,175113.0
2016-06-20 11:30:00,19.36,19.36,19.28,19.35,124802.0,17.3522,17.3522,17.2805,17.3432,124802.0
2016-06-20 12:00:00,19.34,19.38,19.32,19.35,114936.0,17.3343,17.3701,17.3163,17.3432,114936.0
2016-06-20 12:30:00,19.34,19.36,19.29,19.3,156009.0,17.3343,17.3522,17.2895,17.2984,156009.0
2016-06-20 13:00:00,19.29,19.33,19.28,19.29,92325.0,17.2895,17.3253,17.2805,17.2895,92325.0
2016-06-20 13:30:00,19.3,19.34,19.28,19.3,74030.0,17.2984,17.3343,17.2805,17.2984,74030.0
2016-06-20 14:00:00,19.3,19.31,19.21,19.23,122100.0,17.2984,17.3074,17.2178,17.2357,122100.0
2016-06-20 14:30:00,19.22,19.22,19.18,19.19,138963.0,17.2267,17.2267,17.1909,17.1998,138963.0
2016-06-20 15:00:00,19.2,19.2,19.1,19.11,366343.0,17.2088,17.2088,17.1192,17.1281,366343.0
2016-06-20 15:30:00,19.11,19.12,19.08,19.08,681824.0,17.1281,17.1371,17.1012,17.1012,681824.0
2016-06-21 09:30:00,19.28,19.37,19.09,19.22,533948.0,17.2805,17.3612,17.1102,17.2267,533948.0
2016-06-21 10:00:00,19.22,19.22,19.07,19.11,200928.0,17.2267,17.2267,17.0923,17.1281,200928.0
2016-06-21 10:30:00,19.11,19.14,19.07,19.11,214112.0,17.1281,17.155,17.0923,17.1281,214112.0
2016-06-21 11:00:00,19.1,19.23,19.1,19.16,236452.0,17.1192,17.2357,17.1192,17.1729,236452.0
2016-06-21 11:30:00,19.16,19.2,18.95,19.04,441223.0,17.1729,17.2088,16.9847,17.0654,441223.0
2016-06-21 12:00:00,19.04,19.06,18.87,18.9,182870.0,17.0654,17.0833,16.913,16.9399,182870.0
2016-06-21 12:30:00,18.9,18.92,18.81,18.89,235825.0,16.9399,16.9578,16.8592,16.9309,235825.0
2016-06-21 13:00:00,18.9,18.97,18.88,18.97,141630.0,16.9399,17.0026,16.922,17.0026,141630.0
2016-06-21 13:30:00,18.97,18.99,18.91,18.99,242382.0,17.0026,17.0206,16.9489,17.0206,242382.0
2016-06-21 14:00:00,18.99,19.05,18.97,19.05,156331.0,17.0206,17.0743,17.0026,17.0743,156331.0
2016-06-21 14:30:00,19.05,19.11,19.03,19.09,181784.0,17.0743,17.1281,17.0564,17.1102,181784.0
2016-06-21 15:00:00,19.09,19.16,19.07,19.16,376149.0,17.1102,17.1729,17.0923,17.1729,376149.0
2016-06-21 15:30:00,19.15,19.16,19.1,19.11,1063293.0,17.164,17.1729,17.1192,17.1281,1063293.0
2016-06-22 09:30:00,19.09,19.15,18.97,19.1,206559.0,17.1102,17.164,17.0026,17.1192,206559.0
2016-06-22 10:00:00,19.1,19.13,19.02,19.09,136964.0,17.1192,17.1461,17.0475,17.1102,136964.0
2016-06-22 10:30:00,19.09,19.14,19.05,19.11,146423.0,17.1102,17.155,17.0743,17.1281,146423.0
2016-06-22 11:00:00,19.11,19.19,19.1,19.16,213864.0,17.1281,17.1998,17.1192,17.1729,213864.0
2016-06-22 11:30:00,19.15,19.16,19.06,19.13,155985.0,17.164,17.1729,17.0833,17.1461,155985.0
2016-06-22 12:00:00,19.13,19.13,19.03,19.04,98520.0,17.1461,17.1461,17.0564,17.0654,98520.0
2016-06-22 12:30:00,19.04,19.05,18.97,18.98,120584.0,17.0654,17.0743,17.0026,17.0116,120584.0
2016-06-22 13:00:00,18.98,18.99,18.94,18.98,79507.0,17.0116,17.0206,16.9758,17.0116,79507.0
2016-06-22 13:30:00,18.97,19.04,18.97,19.01,50229.0,17.0026,17.0654,17.0026,17.0385,50229.0
2016-06-22 14:00:00,19.0,19.04,18.95,18.98,132033.0,17.0295,17.0654,16.9847,17.0116,132033.0
2016-06-22 14:30:00,18.97,18.99,18.91,18.95,90440.0,17.0026,17.0206,16.9489,16.9847,90440.0
2016-06-22 15:00:00,18.95,18.97,18.88,18.88,160582.0,16.9847,17.0026,16.922,16.922,160582.0
2016-06-22 15:30:00,18.89,18.91,18.85,18.86,592973.0,16.9309,16.9489,16.8951,16.9041,592973.0
2016-06-23 09:30:00,19.17,19.18,19.01,19.13,150275.0,17.1819,17.1909,17.0385,17.1461,150275.0
2016-06-23 10:00:00,19.14,19.15,18.97,18.98,225147.0,17.155,17.164,17.0026,17.0116,225147.0
2016-06-23 10:30:00,18.98,19.02,18.95,18.96,106778.0,17.0116,17.0475,16.9847,16.9937,106778.0
2016-06-23 11:00:00,18.96,19.01,18.94,18.98,116895.0,16.9937,17.0385,16.9758,17.0116,116895.0
2016-06-23 11:30:00,18.99,19.02,18.96,19.0,190451.0,17.0206,17.0475,16.9937,17.0295,190451.0
2016-06-23 12:00:00,19.0,19.09,19.0,19.05,116881.0,17.0295,17.1102,17.0295,17.0743,116881.0
2016-06-23 12:30:00,19.05,19.06,18.99,19.0,123290.0,17.0743,17.0833,17.0206,17.0295,123290.0
2016-06-23 13:00:00,19.0,19.07,19.0,19.06,87711.0,17.0295,17.0923,17.0295,17.0833,87711.0
2016-06-23 13:30:00,19.07,19.07,19.02,19.03,98627.0,17.0923,17.0923,17.0475,17.0564,98627.0
2016-06-23 14:00:00,19.04,19.05,19.02,19.04,110517.0,17.0654,17.0743,17.0475,17.0654,110517.0
2016-06-23 14:30:00,19.04,19.09,19.02,19.08,155199.0,17.0654,17.1102,17.0475,17.1012,155199.0
2016-06-23 15:00:00,19.09,19.09,19.07,19.07,116073.0,17.1102,17.1102,17.0923,17.0923,116073.0
2016-06-23 15:30:00,19.07,19.16,19.06,19.15,444630.0,17.0923,17.1729,17.0833,17.164,444630.0
2016-06-24 09:30:00,18.35,18.5,18.33,18.48,384491.0,16.4469,16.5814,16.429,16.5635,384491.0
2016-06-24 10:00:00,18.48,18.69,18.44,18.68,399851.0,16.5635,16.7517,16.5276,16.7427,399851.0
2016-06-24 10:30:00,18.69,18.87,18.68,18.75,545900.0,16.7517,16.913,16.7427,16.8055,545900.0
2016-06-24 11:00:00,18.75,18.76,18.61,18.76,441557.0,16.8055,16.8144,16.68,16.8144,441557.0
2016-06-24 11:30:00,18.76,18.77,18.65,18.71,168214.0,16.8144,16.8234,16.7158,16.7696,168214.0
2016-06-24 12:00:00,18.72,18.72,18.64,18.65,273736.0,16.7786,16.7786,16.7069,16.7158,273736.0
2016-06-24 12:30:00,18.65,18.66,18.51,18.53,277602.0,16.7158,16.7248,16.5904,16.6083,277602.0
2016-06-24 13:00:00,18.53,18.56,18.5,18.55,249626.0,16.6083,16.6352,16.5814,16.6262,249626.0
2016-06-24 13:30:00,18.54,18.59,18.48,18.5,250625.0,16.6172,16.6621,16.5635,16.5814,250625.0
2016-06-24 14:00:00,18.5,18.55,18.46,18.47,420682.0,16.5814,16.6262,16.5455,16.5545,420682.0
2016-06-24 14:30:00,18.47,18.52,18.41,18.48,394390.0,16.5545,16.5993,16.5007,16.5635,394390.0
2016-06-24 15:00:00,18.48,18.52,18.42,18.44,471307.0,16.5635,16.5993,16.5097,16.5276,471307.0
2016-06-24 15:30:00,18.45,18.55,18.4,18.41,2002623.0,16.5366,16.6262,16.4918,16.5007,2002623.0
2016-06-27 09:30:00,18.22,18.25,18.1,18.1,364085.0,16.3304,16.3573,16.2229,16.2229,364085.0
2016-06-27 10:00:00,18.1,18.18,17.93,17.94,286217.0,16.2229,16.2946,16.0705,16.0795,286217.0
2016-06-27 10:30:00,17.94,17.99,17.71,17.74,374362.0,16.0795,16.1243,15.8733,15.9002,374362.0
2016-06-27 11:00:00,17.73,17.82,17.71,17.82,340639.0,15.8912,15.9719,15.8733,15.9719,340639.0
2016-06-27 11:30:00,17.81,17.97,17.8,17.92,906512.0,15.9629,16.1064,15.954,16.0615,906512.0
2016-06-27 12:00:00,17.91,17.96,17.86,17.94,208618.0,16.0526,16.0974,16.0078,16.0795,208618.0
2016-06-27 12:30:00,17.95,17.99,17.91,17.95,384463.0,16.0884,16.1243,16.0526,16.0884,384463.0
2016-06-27 13:00:00,17.96,18.08,17.94,18.07,259214.0,16.0974,16.2049,16.0795,16.196,259214.0
2016-06-27 13:30:00,18.07,18.14,18.05,18.14,454495.0,16.196,16.2587,16.1781,16.2587,454495.0
2016-06-27 14:00:00,18.14,18.18,18.12,18.14,678233.0,16.2587,16.2946,16.2408,16.2587,678233.0
2016-06-27 14:30:00,18.13,18.14,17.93,17.94,446246.0,16.2498,16.2587,16.0705,16.0795,446246.0
2016-06-27 15:00:00,17.94,18.06,17.94,17.99,387048.0,16.0795,16.187,16.0795,16.1243,387048.0
2016-06-27 15:30:00,17.99,18.05,17.97,18.03,903863.0,16.1243,16.1781,16.1064,16.1601,903863.0
2016-06-28 09:30:00,18.26,18.58,18.2,18.55,298519.0,16.3663,16.6531,16.3125,16.6262,298519.0
2016-06-28 10:00:00,18.55,18.69,18.52,18.58,347732.0,16.6262,16.7517,16.5993,16.6531,347732.0
2016-06-28 10:30:00,18.58,18.6,18.47,18.51,330077.0,16.6531,16.671,16.5545,16.5904,330077.0
2016-06-28 11:00:00,18.51,18.53,18.38,18.41,281311.0,16.5904,16.6083,16.4738,16.5007,281311.0
2016-06-28 11:30:00,18.41,18.49,18.37,18.46,251883.0,16.5007,16.5724,16.4649,16.5455,251883.0
2016-06-28 12:00:00,18.47,18.48,18.36,18.36,227985.0,16.5545,16.5635,16.4559,16.4559,227985.0
2016-06-28 12:30:00,18.37,18.45,18.36,18.4,217275.0,16.4649,16.5366,16.4559,16.4918,217275.0
2016-06-28 13:00:00,18.41,18.42,18.32,18.33,141945.0,16.5007,16.5097,16.4201,16.429,141945.0
2016-06-28 13:30:00,18.33,18.39,18.33,18.37,134860.0,16.429,16.4828,16.429,16.4649,134860.0
2016-06-28 14:00:00,18.37,18.4,18.33,18.39,147866.0,16.4649,16.4918,16.429,16.4828,147866.0
2016-06-28 14:30:00,18.39,18.55,18.38,18.51,176770.0,16.4828,16.6262,16.4738,16.5904,176770.0
2016-06-28 15:00:00,18.52,18.57,18.47,18.5,192425.0,16.5993,16.6441,16.5545,16.5814,192425.0
2016-06-28 15:30:00,18.5,18.56,18.47,18.55,536882.0,16.5814,16.6352,16.5545,16.6262,536882.0
2016-06-29 09:30:00,18.76,18.92,18.69,18.8,363885.0,16.8144,16.9578,16.7517,16.8503,363885.0
2016-06-29 10:00:00,18.79,18.87,18.74,18.76,451203.0,16.8413,16.913,16.7965,16.8144,451203.0
2016-06-29 10:30:00,18.75,18.82,18.69,18.76,264290.0,16.8055,16.8682,16.7517,16.8144,264290.0
2016-06-29 11:00:00,18.76,18.91,18.76,18.87,235501.0,16.8144,16.9489,16.8144,16.913,235501.0
2016-06-29 11:30:00,18.88,18.95,18.86,18.91,155727.0,16.922,16.9847,16.9041,16.9489,155727.0
2016-06-29 12:00:00,18.9,18.98,18.88,18.96,161345.0,16.9399,17.0116,16.922,16.9937,161345.0
2016-06-29 12:30:00,18.95,18.95,18.9,18.92,109398.0,16.9847,16.9847,16.9399,16.9578,109398.0
2016-06-29 13:00:00,18.91,18.95,18.87,18.91,135447.0,16.9489,16.9847,16.913,16.9489,135447.0
2016-06-29 13:30:00,18.91,19.03,18.91,19.0,151683.0,16.9489,17.0564,16.9489,17.0295,151683.0
2016-06-29 14:00:00,19.0,19.09,18.99,19.07,146617.0,17.0295,17.1102,17.0206,17.0923,146617.0
2016-06-29 14:30:00,19.07,19.11,19.03,19.08,134111.0,17.0923,17.1281,17.0564,17.1012,134111.0
2016-06-29 15:00:00,19.08,19.15,19.08,19.12,205802.0,17.1012,17.164,17.1012,17.1371,205802.0
2016-06-29 15:30:00,19.12,19.12,18.98,19.01,2172347.0,17.1371,17.1371,17.0116,17.0385,2172347.0
2016-06-30 09:30:00,19.07,19.12,18.95,19.05,452147.0,17.0923,17.1371,16.9847,17.0743,452147.0
2016-06-30 10:00:00,19.05,19.08,18.96,19.0,252485.0,17.0743,17.1012,16.9937,17.0295,252485.0
2016-06-30 10:30:00,19.0,19.28,19.0,19.28,351474.0,17.0295,17.2805,17.0295,17.2805,351474.0
2016-06-30 11:00:00,19.28,19.34,19.24,19.33,313021.0,17.2805,17.3343,17.2446,17.3253,313021.0
2016-06-30 11:30:00,19.33,19.37,19.24,19.27,281873.0,17.3253,17.3612,17.2446,17.2715,281873.0
2016-06-30 12:00:00,19.27,19.38,19.22,19.38,312389.0,17.2715,17.3701,17.2267,17.3701,312389.0
2016-06-30 12:30:00,19.38,19.5,19.35,19.46,296716.0,17.3701,17.4777,17.3432,17.4418,296716.0
2016-06-30 13:00:00,19.46,19.47,19.43,19.45,154272.0,17.4418,17.4508,17.4149,17.4329,154272.0
2016-06-30 13:30:00,19.45,19.46,19.4,19.45,142795.0,17.4329,17.4418,17.3881,17.4329,142795.0
2016-06-30 14:00:00,19.45,19.51,19.44,19.48,216784.0,17.4329,17.4866,17.4239,17.4598,216784.0
2016-06-30 14:30:00,19.48,19.49,19.43,19.48,290157.0,17.4598,17.4687,17.4149,17.4598,290157.0
2016-06-30 15:00:00,19.49,19.5,19.42,19.46,250402.0,17.4687,17.4777,17.406,17.4418,250402.0
2016-06-30 15:30:00,19.46,19.49,19.41,19.49,924762.0,17.4418,17.4687,17.397,17.4687,924762.0
2016-07-01 09:30:00,19.5,19.82,19.49,19.71,499017.0,17.4777,17.7645,17.4687,17.6659,499017.0
2016-07-01 10:00:00,19.71,19.75,19.62,19.64,312882.0,17.6659,17.7018,17.5852,17.6032,312882.0
2016-07-01 10:30:00,19.64,19.79,19.61,19.77,193932.0,17.6032,17.7376,17.5763,17.7197,193932.0
2016-07-01 11:00:00,19.77,19.77,19.62,19.64,167352.0,17.7197,17.7197,17.5852,17.6032,167352.0
2016-07-01 11:30:00,19.65,19.67,19.58,19.6,145854.0,17.6121,17.63,17.5494,17.5673,145854.0
2016-07-01 12:00:00,19.6,19.65,19.55,19.59,243752.0,17.5673,17.6121,17.5225,17.5583,243752.0
2016-07-01 12:30:00,19.58,19.6,19.45,19.46,242454.0,17.5494,17.5673,17.4329,17.4418,242454.0
2016-07-01 13:00:00,19.46,19.49,19.39,19.39,273734.0,17.4418,17.4687,17.3791,17.3791,273734.0
2016-07-01 13:30:00,19.39,19.45,19.38,19.45,209294.0,17.3791,17.4329,17.3701,17.4329,209294.0
2016-07-01 14:00:00,19.45,19.45,19.4,19.45,226116.0,17.4329,17.4329,17.3881,17.4329,226116.0
2016-07-01 14:30:00,19.45,19.47,19.4,19.45,167966.0,17.4329,17.4508,17.3881,17.4329,167966.0
2016-07-01 15:00:00,19.45,19.53,19.44,19.47,166424.0,17.4329,17.5046,17.4239,17.4508,166424.0
2016-07-01 15:30:00,19.47,19.52,19.47,19.48,435242.0,17.4508,17.4956,17.4508,17.4598,435242.0
2016-07-05 09:30:00,19.42,19.44,19.21,19.28,247424.0,17.406,17.4239,17.2178,17.2805,247424.0
2016-07-05 10:00:00,19.28,19.28,19.16,19.22,215894.0,17.2805,17.2805,17.1729,17.2267,215894.0
2016-07-05 10:30:00,19.23,19.27,19.09,19.1,178631.0,17.2357,17.2715,17.1102,17.1192,178631.0
2016-07-05 11:00:00,19.1,19.21,19.05,19.16,353063.0,17.1192,17.2178,17.0743,17.1729,353063.0
2016-07-05 11:30:00,19.15,19.18,19.06,19.07,119768.0,17.164,17.1909,17.0833,17.0923,119768.0
2016-07-05 12:00:00,19.08,19.14,19.04,19.14,112726.0,17.1012,17.155,17.0654,17.155,112726.0
2016-07-05 12:30:00,19.14,19.16,19.06,19.1,133038.0,17.155,17.1729,17.0833,17.1192,133038.0
2016-07-05 13:00:00,19.09,19.12,19.07,19.1,98817.0,17.1102,17.1371,17.0923,17.1192,98817.0
2016-07-05 13:30:00,19.09,19.14,19.09,19.14,88390.0,17.1102,17.155,17.1102,17.155,88390.0
2016-07-05 14:00:00,19.13,19.25,19.12,19.21,173119.0,17.1461,17.2536,17.1371,17.2178,173119.0
2016-07-05 14:30:00,19.21,19.26,19.21,19.24,97267.0,17.2178,17.2626,17.2178,17.2446,97267.0
2016-07-05 15:00:00,19.24,19.3,19.24,19.25,197465.0,17.2446,17.2984,17.2446,17.2536,197465.0
2016-07-05 15:30:00,19.24,19.36,19.23,19.28,1009468.0,17.2446,17.3522,17.2357,17.2805,1009468.0
2016-07-06 09:30:00,19.19,19.26,19.08,19.18,237699.0,17.1998,17.2626,17.1012,17.1909,237699.0
2016-07-06 10:00:00,19.19,19.34,19.17,19.19,585244.0,17.1998,17.3343,17.1819,17.1998,585244.0
2016-07-06 10:30:00,19.19,19.32,19.15,19.26,322650.0,17.1998,17.3163,17.164,17.2626,322650.0
2016-07-06 11:00:00,19.26,19.47,19.26,19.4,230680.0,17.2626,17.4508,17.2626,17.3881,230680.0
2016-07-06 11:30:00,19.4,19.43,19.33,19.38,364396.0,17.3881,17.4149,17.3253,17.3701,364396.0
2016-07-06 12:00:00,19.38,19.47,19.37,19.43,168139.0,17.3701,17.4508,17.3612,17.4149,168139.0
2016-07-06 12:30:00,19.43,19.47,19.39,19.43,187820.0,17.4149,17.4508,17.3791,17.4149,187820.0
2016-07-06 13:00:00,19.43,19.5,19.41,19.45,164179.0,17.4149,17.4777,17.397,17.4329,164179.0
2016-07-06 13:30:00,19.45,19.48,19.42,19.47,190412.0,17.4329,17.4598,17.406,17.4508,190412.0
2016-07-06 14:00:00,19.46,19.58,19.43,19.5,212233.0,17.4418,17.5494,17.4149,17.4777,212233.0
2016-07-06 14:30:00,19.5,19.6,19.49,19.59,270215.0,17.4777,17.5673,17.4687,17.5583,270215.0
2016-07-06 15:00:00,19.6,19.61,19.55,19.58,175743.0,17.5673,17.5763,17.5225,17.5494,175743.0
2016-07-06 15:30:00,19.58,19.66,19.57,19.66,673890.0,17.5494,17.6211,17.5404,17.6211,673890.0
2016-07-07 09:30:00,19.67,19.9,19.62,19.89,361492.0,17.63,17.8362,17.5852,17.8272,361492.0
2016-07-07 10:00:00,19.89,20.0,19.89,19.98,415592.0,17.8272,17.9258,17.8272,17.9079,415592.0
2016-07-07 10:30:00,19.98,20.05,19.93,19.95,521259.0,17.9079,17.9706,17.8631,17.881,521259.0
2016-07-07 11:00:00,19.95,20.0,19.88,19.95,372025.0,17.881,17.9258,17.8183,17.881,372025.0
2016-07-07 11:30:00,19.95,20.01,19.89,19.94,402346.0,17.881,17.9348,17.8272,17.872,402346.0
2016-07-07 12:00:00,19.95,19.99,19.87,19.93,395518.0,17.881,17.9169,17.8093,17.8631,395518.0
2016-07-07 12:30:00,19.93,19.99,19.88,19.9,192956.0,17.8631,17.9169,17.8183,17.8362,192956.0
2016-07-07 13:00:00,19.89,19.97,19.84,19.93,216423.0,17.8272,17.8989,17.7824,17.8631,216423.0
2016-07-07 13:30:00,19.93,19.98,19.88,19.92,267865.0,17.8631,17.9079,17.8183,17.8541,267865.0
2016-07-07 14:00:00,19.92,19.96,19.84,19.91,205490.0,17.8541,17.89,17.7824,17.8452,205490.0
2016-07-07 14:30:00,19.91,19.92,19.82,19.84,236964.0,17.8452,17.8541,17.7645,17.7824,236964.0
2016-07-07 15:00:00,19.84,19.94,19.82,19.88,237129.0,17.7824,17.872,17.7645,17.8183,237129.0
2016-07-07 15:30:00,19.89,19.98,19.88,19.98,582129.0,17.8272,17.9079,17.8183,17.9079,582129.0
2016-07-08 09:30:00,20.17,20.44,20.17,20.33,389065.0,18.0782,18.3202,18.0782,18.2216,389065.0
2016-07-08 10:00:00,20.34,20.43,20.29,20.43,286820.0,18.2306,18.3112,18.1858,18.3112,286820.0
2016-07-08 10:30:00,20.43,20.53,20.43,20.52,326248.0,18.3112,18.4009,18.3112,18.3919,326248.0
2016-07-08 11:00:00,20.53,20.67,20.52,20.64,291996.0,18.4009,18.5263,18.3919,18.4995,291996.0
2016-07-08 11:30:00,20.63,20.67,20.56,20.57,194920.0,18.4905,18.5263,18.4277,18.4367,194920.0
2016-07-08 12:00:00,20.58,20.6,20.51,20.52,187249.0,18.4457,18.4636,18.3829,18.3919,187249.0
2016-07-08 12:30:00,20.52,20.52,20.45,20.46,213375.0,18.3919,18.3919,18.3292,18.3381,213375.0
2016-07-08 13:00:00,20.46,20.49,20.42,20.44,281131.0,18.3381,18.365,18.3023,18.3202,281131.0
2016-07-08 13:30:00,20.44,20.5,20.43,20.5,207353.0,18.3202,18.374,18.3112,18.374,207353.0
2016-07-08 14:00:00,20.5,20.5,20.43,20.5,203780.0,18.374,18.374,18.3112,18.374,203780.0
2016-07-08 14:30:00,20.5,20.54,20.49,20.49,261050.0,18.374,18.4098,18.365,18.365,261050.0
2016-07-08 15:00:00,20.49,20.56,20.47,20.55,216743.0,18.365,18.4277,18.3471,18.4188,216743.0
2016-07-08 15:30:00,20.55,20.56,20.47,20.49,596158.0,18.4188,18.4277,18.3471,18.365,596158.0
2016-07-11 09:30:00,20.51,20.65,20.49,20.54,251619.0,18.3829,18.5084,18.365,18.4098,251619.0
2016-07-11 10:00:00,20.54,20.55,20.43,20.44,194507.0,18.4098,18.4188,18.3112,18.3202,194507.0
2016-07-11 10:30:00,20.44,20.51,20.43,20.51,142995.0,18.3202,18.3829,18.3112,18.3829,142995.0
2016-07-11 11:00:00,20.52,20.57,20.5,20.51,157862.0,18.3919,18.4367,18.374,18.3829,157862.0
2016-07-11 11:30:00,20.52,20.53,20.42,20.46,206851.0,18.3919,18.4009,18.3023,18.3381,206851.0
2016-07-11 12:00:00,20.45,20.47,20.42,20.44,109555.0,18.3292,18.3471,18.3023,18.3202,109555.0
2016-07-11 12:30:00,20.44,20.46,20.39,20.44,162925.0,18.3202,18.3381,18.2754,18.3202,162925.0
2016-07-11 13:00:00,20.45,20.48,20.43,20.45,133410.0,18.3292,18.356,18.3112,18.3292,133410.0
2016-07-11 13:30:00,20.44,20.45,20.38,20.42,95675.0,18.3202,18.3292,18.2664,18.3023,95675.0
2016-07-11 14:00:00,20.42,20.44,20.4,20.43,200438.0,18.3023,18.3202,18.2843,18.3112,200438.0
2016-07-11 14:30:00,20.43,20.46,20.41,20.43,155688.0,18.3112,18.3381,18.2933,18.3112,155688.0
2016-07-11 15:00:00,20.43,20.47,20.43,20.45,185676.0,18.3112,18.3471,18.3112,18.3292,185676.0
2016-07-11 15:30:00,20.45,20.47,20.41,20.42,456305.0,18.3292,18.3471,18.2933,18.3023,456305.0
2016-07-12 09:30:00,20.53,20.61,20.49,20.49,231576.0,18.4009,18.4726,18.365,18.365,231576.0
2016-07-12 10:00:00,20.49,20.5,20.36,20.42,196731.0,18.365,18.374,18.2485,18.3023,196731.0
2016-07-12 10:30:00,20.42,20.5,20.41,20.5,121858.0,18.3023,18.374,18.2933,18.374,121858.0
2016-07-12 11:00:00,20.49,20.55,20.48,20.55,165789.0,18.365,18.4188,18.356,18.4188,165789.0
2016-07-12 11:30:00,20.55,20.59,20.53,20.59,117584.0,18.4188,18.4546,18.4009,18.4546,117584.0
2016-07-12 12:00:00,20.59,20.62,20.58,20.6,109164.0,18.4546,18.4815,18.4457,18.4636,109164.0
2016-07-12 12:30:00,20.6,20.63,20.58,20.6,143605.0,18.4636,18.4905,18.4457,18.4636,143605.0
2016-07-12 13:00:00,20.6,20.62,20.58,20.6,108214.0,18.4636,18.4815,18.4457,18.4636,108214.0
2016-07-12 13:30:00,20.6,20.61,20.55,20.55,144794.0,18.4636,18.4726,18.4188,18.4188,144794.0
2016-07-12 14:00:00,20.56,20.61,20.55,20.59,149217.0,18.4277,18.4726,18.4188,18.4546,149217.0
2016-07-12 14:30:00,20.59,20.63,20.58,20.6,204709.0,18.4546,18.4905,18.4457,18.4636,204709.0
2016-07-12 15:00:00,20.6,20.61,20.52,20.55,163533.0,18.4636,18.4726,18.3919,18.4188,163533.0
2016-07-12 15:30:00,20.55,20.55,20.48,20.48,386641.0,18.4188,18.4188,18.356,18.356,386641.0
2016-07-13 09:30:00,20.51,20.65,20.38,20.45,239511.0,18.3829,18.5084,18.2664,18.3292,239511.0
2016-07-13 10:00:00,20.45,20.54,20.41,20.42,106525.0,18.3292,18.4098,18.2933,18.3023,106525.0
2016-07-13 10:30:00,20.41,20.5,20.4,20.49,107603.0,18.2933,18.374,18.2843,18.365,107603.0
2016-07-13 11:00:00,20.49,20.51,20.35,20.36,125234.0,18.365,18.3829,18.2395,18.2485,125234.0
2016-07-13 11:30:00,20.36,20.41,20.32,20.41,206704.0,18.2485,18.2933,18.2126,18.2933,206704.0
2016-07-13 12:00:00,20.4,20.41,20.34,20.34,134607.0,18.2843,18.2933,18.2306,18.2306,134607.0
2016-07-13 12:30:00,20.34,20.41,20.31,20.41,75155.0,18.2306,18.2933,18.2037,18.2933,75155.0
2016-07-13 13:00:00,20.41,20.46,20.38,20.42,129008.0,18.2933,18.3381,18.2664,18.3023,129008.0
2016-07-13 13:30:00,20.42,20.46,20.41,20.43,90062.0,18.3023,18.3381,18.2933,18.3112,90062.0
2016-07-13 14:00:00,20.42,20.46,20.41,20.46,78483.0,18.3023,18.3381,18.2933,18.3381,78483.0
2016-07-13 14:30:00,20.45,20.47,20.43,20.46,94634.0,18.3292,18.3471,18.3112,18.3381,94634.0
2016-07-13 15:00:00,20.46,20.49,20.44,20.46,96420.0,18.3381,18.365,18.3202,18.3381,96420.0
2016-07-13 15:30:00,20.45,20.47,20.43,20.44,356126.0,18.3292,18.3471,18.3112,18.3202,356126.0
2016-07-14 09:30:00,20.54,20.65,20.39,20.42,165921.0,18.4098,18.5084,18.2754,18.3023,165921.0
2016-07-14 10:00:00,20.42,20.47,20.37,20.38,137045.0,18.3023,18.3471,18.2575,18.2664,137045.0
2016-07-14 10:30:00,20.39,20.48,20.39,20.46,157156.0,18.2754,18.356,18.2754,18.3381,157156.0
2016-07-14 11:00:00,20.47,20.52,20.46,20.46,134867.0,18.3471,18.3919,18.3381,18.3381,134867.0
2016-07-14 11:30:00,20.46,20.47,20.4,20.44,121702.0,18.3381,18.3471,18.2843,18.3202,121702.0
2016-07-14 12:00:00,20.44,20.48,20.44,20.46,79394.0,18.3202,18.356,18.3202,18.3381,79394.0
2016-07-14 12:30:00,20.46,20.49,20.44,20.46,57634.0,18.3381,18.365,18.3202,18.3381,57634.0
2016-07-14 13:00:00,20.46,20.46,20.41,20.42,68660.0,18.3381,18.3381,18.2933,18.3023,68660.0
2016-07-14 13:30:00,20.42,20.44,20.4,20.4,118706.0,18.3023,18.3202,18.2843,18.2843,118706.0
2016-07-14 14:00:00,20.4,20.41,20.35,20.41,211973.0,18.2843,18.2933,18.2395,18.2933,211973.0
2016-07-14 14:30:00,20.41,20.42,20.37,20.39,117042.0,18.2933,18.3023,18.2575,18.2754,117042.0
2016-07-14 15:00:00,20.38,20.44,20.38,20.43,162262.0,18.2664,18.3202,18.2664,18.3112,162262.0
2016-07-14 15:30:00,20.42,20.44,20.37,20.38,355165.0,18.3023,18.3202,18.2575,18.2664,355165.0
2016-07-15 09:30:00,20.46,20.53,20.16,20.27,320785.0,18.3381,18.4009,18.0692,18.1678,320785.0
2016-07-15 10:00:00,20.27,20.36,20.26,20.35,159311.0,18.1678,18.2485,18.1589,18.2395,159311.0
2016-07-15 10:30:00,20.35,20.4,20.33,20.38,92375.0,18.2395,18.2843,18.2216,18.2664,92375.0
2016-07-15 11:00:00,20.37,20.37,20.29,20.3,111014.0,18.2575,18.2575,18.1858,18.1947,111014.0
2016-07-15 11:30:00,20.3,20.34,20.29,20.33,95482.0,18.1947,18.2306,18.1858,18.2216,95482.0
2016-07-15 12:00:00,20.33,20.38,20.32,20.37,70541.0,18.2216,18.2664,18.2126,18.2575,70541.0
2016-07-15 12:30:00,20.37,20.37,20.31,20.32,70413.0,18.2575,18.2575,18.2037,18.2126,70413.0
2016-07-15 13:00:00,20.32,20.37,20.31,20.37,79081.0,18.2126,18.2575,18.2037,18.2575,79081.0
2016-07-15 13:30:00,20.37,20.39,20.34,20.35,70932.0,18.2575,18.2754,18.2306,18.2395,70932.0
2016-07-15 14:00:00,20.35,20.36,20.32,20.34,84607.0,18.2395,18.2485,18.2126,18.2306,84607.0
2016-07-15 14:30:00,20.34,20.37,20.33,20.35,75144.0,18.2306,18.2575,18.2216,18.2395,75144.0
2016-07-15 15:00:00,20.36,20.38,20.34,20.38,118673.0,18.2485,18.2664,18.2306,18.2664,118673.0
2016-07-15 15:30:00,20.38,20.43,20.37,20.39,486315.0,18.2664,18.3112,18.2575,18.2754,486315.0
2016-07-18 09:30:00,20.43,20.43,20.33,20.36,175136.0,18.3112,18.3112,18.2216,18.2485,175136.0
2016-07-18 10:00:00,20.35,20.44,20.31,20.33,195133.0,18.2395,18.3202,18.2037,18.2216,195133.0
2016-07-18 10:30:00,20.33,20.42,20.32,20.39,107289.0,18.2216,18.3023,18.2126,18.2754,107289.0
2016-07-18 11:00:00,20.4,20.41,20.36,20.39,87684.0,18.2843,18.2933,18.2485,18.2754,87684.0
2016-07-18 11:30:00,20.39,20.42,20.36,20.39,83650.0,18.2754,18.3023,18.2485,18.2754,83650.0
2016-07-18 12:00:00,20.39,20.42,20.39,20.41,108285.0,18.2754,18.3023,18.2754,18.2933,108285.0
2016-07-18 12:30:00,20.41,20.42,20.37,20.39,113988.0,18.2933,18.3023,18.2575,18.2754,113988.0
2016-07-18 13:00:00,20.39,20.4,20.38,20.39,70254.0,18.2754,18.2843,18.2664,18.2754,70254.0
2016-07-18 13:30:00,20.39,20.45,20.38,20.45,112406.0,18.2754,18.3292,18.2664,18.3292,112406.0
2016-07-18 14:00:00,20.45,20.46,20.42,20.46,101257.0,18.3292,18.3381,18.3023,18.3381,101257.0
2016-07-18 14:30:00,20.45,20.47,20.44,20.46,100376.0,18.3292,18.3471,18.3202,18.3381,100376.0
2016-07-18 15:00:00,20.46,20.5,20.44,20.48,156981.0,18.3381,18.374,18.3202,18.356,156981.0
2016-07-18 15:30:00,20.49,20.49,20.46,20.46,392818.0,18.365,18.365,18.3381,18.3381,392818.0
2016-07-19 09:30:00,20.49,20.54,20.33,20.4,366752.0,18.365,18.4098,18.2216,18.2843,366752.0
2016-07-19 10:00:00,20.39,20.44,20.36,20.39,161065.0,18.2754,18.3202,18.2485,18.2754,161065.0
2016-07-19 10:30:00,20.39,20.4,20.35,20.36,185583.0,18.2754,18.2843,18.2395,18.2485,185583.0
2016-07-19 11:00:00,20.36,20.39,20.34,20.34,129140.0,18.2485,18.2754,18.2306,18.2306,129140.0
2016-07-19 11:30:00,20.34,20.36,20.28,20.34,164617.0,18.2306,18.2485,18.1768,18.2306,164617.0
2016-07-19 12:00:00,20.34,20.39,20.33,20.36,136909.0,18.2306,18.2754,18.2216,18.2485,136909.0
2016-07-19 12:30:00,20.35,20.39,20.35,20.38,92584.0,18.2395,18.2754,18.2395,18.2664,92584.0
2016-07-19 13:00:00,20.38,20.38,20.35,20.35,78716.0,18.2664,18.2664,18.2395,18.2395,78716.0
2016-07-19 13:30:00,20.35,20.36,20.33,20.33,131708.0,18.2395,18.2485,18.2216,18.2216,131708.0
2016-07-19 14:00:00,20.33,20.36,20.33,20.35,87177.0,18.2216,18.2485,18.2216,18.2395,87177.0
2016-07-19 14:30:00,20.35,20.37,20.34,20.37,113678.0,18.2395,18.2575,18.2306,18.2575,113678.0
2016-07-19 15:00:00,20.37,20.39,20.35,20.39,136107.0,18.2575,18.2754,18.2395,18.2754,136107.0
2016-07-19 15:30:00,20.39,20.4,20.37,20.38,607235.0,18.2754,18.2843,18.2575,18.2664,607235.0
2016-07-20 09:30:00,20.39,20.42,20.32,20.37,95720.0,18.2754,18.3023,18.2126,18.2575,95720.0
2016-07-20 10:00:00,20.38,20.46,20.32,20.32,228494.0,18.2664,18.3381,18.2126,18.2126,228494.0
2016-07-20 10:30:00,20.33,20.51,20.32,20.49,340938.0,18.2216,18.3829,18.2126,18.365,340938.0
2016-07-20 11:00:00,20.48,20.51,20.44,20.5,318659.0,18.356,18.3829,18.3202,18.374,318659.0
2016-07-20 11:30:00,20.5,20.51,20.4,20.43,337655.0,18.374,18.3829,18.2843,18.3112,337655.0
2016-07-20 12:00:00,20.42,20.49,20.4,20.47,190930.0,18.3023,18.365,18.2843,18.3471,190930.0
2016-07-20 12:30:00,20.47,20.47,20.41,20.43,127378.0,18.3471,18.3471,18.2933,18.3112,127378.0
2016-07-20 13:00:00,20.43,20.48,20.4,20.46,135095.0,18.3112,18.356,18.2843,18.3381,135095.0
2016-07-20 13:30:00,20.47,20.47,20.42,20.44,131259.0,18.3471,18.3471,18.3023,18.3202,131259.0
2016-07-20 14:00:00,20.44,20.47,20.44,20.46,133010.0,18.3202,18.3471,18.3202,18.3381,133010.0
2016-07-20 14:30:00,20.46,20.47,20.45,20.46,161394.0,18.3381,18.3471,18.3292,18.3381,161394.0
2016-07-20 15:00:00,20.46,20.47,20.41,20.43,321015.0,18.3381,18.3471,18.2933,18.3112,321015.0
2016-07-20 15:30:00,20.43,20.45,20.42,20.44,780317.0,18.3112,18.3292,18.3023,18.3202,780317.0
2016-07-21 09:30:00,21.06,21.1,20.65,20.82,1214811.0,18.8759,18.9117,18.5084,18.6608,1214811.0
2016-07-21 10:00:00,20.81,21.01,20.81,20.89,988219.0,18.6518,18.8311,18.6518,18.7235,988219.0
2016-07-21 10:30:00,20.89,20.9,20.7,20.73,398420.0,18.7235,18.7325,18.5532,18.5801,398420.0
2016-07-21 11:00:00,20.73,20.82,20.67,20.82,483474.0,18.5801,18.6608,18.5263,18.6608,483474.0
2016-07-21 11:30:00,20.81,21.24,20.76,21.2,1981602.0,18.6518,19.0372,18.607,19.0014,1981602.0
2016-07-21 12:00:00,21.19,21.35,21.12,21.18,678800.0,18.9924,19.1358,18.9297,18.9834,678800.0
2016-07-21 12:30:00,21.18,21.24,21.17,21.21,274664.0,18.9834,19.0372,18.9745,19.0103,274664.0
2016-07-21 13:00:00,21.22,21.35,21.21,21.25,317229.0,19.0193,19.1358,19.0103,19.0462,317229.0
2016-07-21 13:30:00,21.25,21.3,21.21,21.23,398002.0,19.0462,19.091,19.0103,19.0283,398002.0
2016-07-21 14:00:00,21.23,21.3,21.21,21.27,396689.0,19.0283,19.091,19.0103,19.0641,396689.0
2016-07-21 14:30:00,21.28,21.44,21.26,21.43,506920.0,19.0731,19.2165,19.0552,19.2075,506920.0
2016-07-21 15:00:00,21.43,21.79,21.42,21.61,1360930.0,19.2075,19.5302,19.1986,19.3689,1360930.0
2016-07-21 15:30:00,21.6,21.61,21.46,21.52,2616198.0,19.3599,19.3689,19.2344,19.2882,2616198.0
2016-07-22 09:30:00,21.79,21.85,21.4,21.54,1248769.0,19.5302,19.584,19.1806,19.3061,1248769.0
2016-07-22 10:00:00,21.54,21.67,21.52,21.63,806011.0,19.3061,19.4226,19.2882,19.3868,806011.0
2016-07-22 10:30:00,21.63,21.92,21.63,21.79,901767.0,19.3868,19.6467,19.3868,19.5302,901767.0
2016-07-22 11:00:00,21.79,21.88,21.78,21.87,390586.0,19.5302,19.6109,19.5212,19.6019,390586.0
2016-07-22 11:30:00,21.87,22.0,21.86,21.96,513418.0,19.6019,19.7184,19.5929,19.6826,513418.0
2016-07-22 12:00:00,21.96,22.05,21.96,22.03,493192.0,19.6826,19.7632,19.6826,19.7453,493192.0
2016-07-22 12:30:00,22.03,22.03,21.94,21.96,224412.0,19.7453,19.7453,19.6646,19.6826,224412.0
2016-07-22 13:00:00,21.95,21.97,21.89,21.92,183371.0,19.6736,19.6915,19.6198,19.6467,183371.0
2016-07-22 13:30:00,21.91,21.95,21.86,21.9,711676.0,19.6377,19.6736,19.5929,19.6288,711676.0
2016-07-22 14:00:00,21.9,21.92,21.77,21.8,821578.0,19.6288,19.6467,19.5123,19.5391,821578.0
2016-07-22 14:30:00,21.79,21.84,21.78,21.8,188432.0,19.5302,19.575,19.5212,19.5391,188432.0
2016-07-22 15:00:00,21.8,21.92,21.74,21.88,594562.0,19.5391,19.6467,19.4854,19.6109,594562.0
2016-07-22 15:30:00,21.88,21.91,21.84,21.86,974068.0,19.6109,19.6377,19.575,19.5929,974068.0
2016-07-25 09:30:00,22.29,22.4,22.06,22.13,1220399.0,19.9783,20.0769,19.7722,19.8349,1220399.0
2016-07-25 10:00:00,22.13,22.18,21.88,21.92,1002955.0,19.8349,19.8797,19.6109,19.6467,1002955.0
2016-07-25 10:30:00,21.91,21.95,21.83,21.87,680393.0,19.6377,19.6736,19.566,19.6019,680393.0
2016-07-25 11:00:00,21.87,21.88,21.75,21.75,551150.0,19.6019,19.6109,19.4943,19.4943,551150.0
2016-07-25 11:30:00,21.76,21.86,21.74,21.82,409010.0,19.5033,19.5929,19.4854,19.5571,409010.0
2016-07-25 12:00:00,21.82,21.86,21.8,21.82,263741.0,19.5571,19.5929,19.5391,19.5571,263741.0
2016-07-25 12:30:00,21.83,21.84,21.74,21.83,586079.0,19.566,19.575,19.4854,19.566,586079.0
2016-07-25 13:00:00,21.83,21.92,21.79,21.89,354288.0,19.566,19.6467,19.5302,19.6198,354288.0
2016-07-25 13:30:00,21.9,21.9,21.79,21.81,811466.0,19.6288,19.6288,19.5302,19.5481,811466.0
2016-07-25 14:00:00,21.81,22.0,21.8,21.95,803571.0,19.5481,19.7184,19.5391,19.6736,803571.0
2016-07-25 14:30:00,21.95,21.99,21.92,21.96,307760.0,19.6736,19.7094,19.6467,19.6826,307760.0
2016-07-25 15:00:00,21.96,22.0,21.94,21.99,321589.0,19.6826,19.7184,19.6646,19.7094,321589.0
2016-07-25 15:30:00,21.98,22.0,21.92,21.94,1272070.0,19.7005,19.7184,19.6467,19.6646,1272070.0
2016-07-26 09:30:00,21.94,22.01,21.7,21.82,594176.0,19.6646,19.7274,19.4495,19.5571,594176.0
2016-07-26 10:00:00,21.82,22.05,21.82,21.96,700983.0,19.5571,19.7632,19.5571,19.6826,700983.0
2016-07-26 10:30:00,21.96,22.0,21.85,21.94,822072.0,19.6826,19.7184,19.584,19.6646,822072.0
2016-07-26 11:00:00,21.94,22.03,21.78,22.03,582840.0,19.6646,19.7453,19.5212,19.7453,582840.0
2016-07-26 11:30:00,22.03,22.09,21.96,22.09,762826.0,19.7453,19.7991,19.6826,19.7991,762826.0
2016-07-26 12:00:00,22.09,22.14,22.04,22.13,312159.0,19.7991,19.8439,19.7543,19.8349,312159.0
2016-07-26 12:30:00,22.12,22.16,22.09,22.16,189201.0,19.826,19.8618,19.7991,19.8618,189201.0
2016-07-26 13:00:00,22.16,22.21,22.14,22.18,303147.0,19.8618,19.9066,19.8439,19.8797,303147.0
2016-07-26 13:30:00,22.18,22.26,22.17,22.22,210914.0,19.8797,19.9514,19.8708,19.9156,210914.0
2016-07-26 14:00:00,22.23,22.25,22.16,22.19,321978.0,19.9246,19.9425,19.8618,19.8887,321978.0
2016-07-26 14:30:00,22.19,22.19,22.13,22.14,193336.0,19.8887,19.8887,19.8349,19.8439,193336.0
2016-07-26 15:00:00,22.14,22.18,22.09,22.11,340588.0,19.8439,19.8797,19.7991,19.817,340588.0
2016-07-26 15:30:00,22.11,22.11,22.06,22.11,840339.0,19.817,19.817,19.7722,19.817,840339.0
2016-07-27 09:30:00,22.17,22.4,22.14,22.34,382395.0,19.8708,20.0769,19.8439,20.0231,382395.0
2016-07-27 10:00:00,22.33,22.34,22.13,22.2,342498.0,20.0142,20.0231,19.8349,19.8977,342498.0
2016-07-27 10:30:00,22.19,22.2,22.1,22.18,263236.0,19.8887,19.8977,19.808,19.8797,263236.0
2016-07-27 11:00:00,22.19,22.27,22.16,22.25,560195.0,19.8887,19.9604,19.8618,19.9425,560195.0
2016-07-27 11:30:00,22.25,22.27,22.13,22.16,193312.0,19.9425,19.9604,19.8349,19.8618,193312.0
2016-07-27 12:00:00,22.16,22.17,22.07,22.07,142877.0,19.8618,19.8708,19.7811,19.7811,142877.0
2016-07-27 12:30:00,22.07,22.14,21.99,22.13,957079.0,19.7811,19.8439,19.7094,19.8349,957079.0
2016-07-27 13:00:00,22.13,22.13,22.06,22.09,146168.0,19.8349,19.8349,19.7722,19.7991,146168.0
2016-07-27 13:30:00,22.08,22.12,22.07,22.11,143643.0,19.7901,19.826,19.7811,19.817,143643.0
2016-07-27 14:00:00,22.11,22.16,21.99,22.13,327486.0,19.817,19.8618,19.7094,19.8349,327486.0
2016-07-27 14:30:00,22.13,22.17,22.12,22.13,187505.0,19.8349,19.8708,19.826,19.8349,187505.0
2016-07-27 15:00:00,22.14,22.18,22.11,22.14,213564.0,19.8439,19.8797,19.817,19.8439,213564.0
2016-07-27 15:30:00,22.14,22.18,22.1,22.13,402413.0,19.8439,19.8797,19.808,19.8349,402413.0
2016-07-28 09:30:00,22.0,22.1,21.8,21.8,1485944.0,19.7184,19.808,19.5391,19.5391,1485944.0
2016-07-28 10:00:00,21.8,21.92,21.64,21.69,888383.0,19.5391,19.6467,19.3957,19.4406,888383.0
2016-07-28 10:30:00,21.7,21.92,21.69,21.85,978771.0,19.4495,19.6467,19.4406,19.584,978771.0
2016-07-28 11:00:00,21.86,21.91,21.82,21.87,305251.0,19.5929,19.6377,19.5571,19.6019,305251.0
2016-07-28 11:30:00,21.87,21.9,21.84,21.89,403072.0,19.6019,19.6288,19.575,19.6198,403072.0
2016-07-28 12:00:00,21.89,21.93,21.87,21.89,456393.0,19.6198,19.6557,19.6019,19.6198,456393.0
2016-07-28 12:30:00,21.89,21.9,21.84,21.87,110824.0,19.6198,19.6288,19.575,19.6019,110824.0
2016-07-28 13:00:00,21.87,21.88,21.75,21.76,563995.0,19.6019,19.6109,19.4943,19.5033,563995.0
2016-07-28 13:30:00,21.76,21.86,21.75,21.78,467966.0,19.5033,19.5929,19.4943,19.5212,467966.0
2016-07-28 14:00:00,21.78,21.8,21.75,21.76,278053.0,19.5212,19.5391,19.4943,19.5033,278053.0
2016-07-28 14:30:00,21.76,21.8,21.72,21.72,891424.0,19.5033,19.5391,19.4674,19.4674,891424.0
2016-07-28 15:00:00,21.73,21.84,21.72,21.8,394971.0,19.4764,19.575,19.4674,19.5391,394971.0
2016-07-28 15:30:00,21.8,21.82,21.71,21.73,1304518.0,19.5391,19.5571,19.4585,19.4764,1304518.0
2016-07-29 09:30:00,21.72,21.84,21.44,21.46,289408.0,19.4674,19.575,19.2165,19.2344,289408.0
2016-07-29 10:00:00,21.46,21.5,21.19,21.26,1372774.0,19.2344,19.2703,18.9924,19.0552,1372774.0
2016-07-29 10:30:00,21.26,21.36,21.19,21.3,1256346.0,19.0552,19.1448,18.9924,19.091,1256346.0
2016-07-29 11:00:00,21.29,21.31,21.21,21.22,710255.0,19.082,19.1,19.0103,19.0193,710255.0
2016-07-29 11:30:00,21.23,21.27,21.07,21.17,1814471.0,19.0283,19.0641,18.8849,18.9745,1814471.0
2016-07-29 12:00:00,21.17,21.3,21.14,21.27,335561.0,18.9745,19.091,18.9476,19.0641,335561.0
2016-07-29 12:30:00,21.28,21.33,21.22,21.22,296895.0,19.0731,19.1179,19.0193,19.0193,296895.0
2016-07-29 13:00:00,21.22,21.29,21.21,21.27,201778.0,19.0193,19.082,19.0103,19.0641,201778.0
2016-07-29 13:30:00,21.27,21.31,21.26,21.29,358894.0,19.0641,19.1,19.0552,19.082,358894.0
2016-07-29 14:00:00,21.29,21.32,21.26,21.31,251612.0,19.082,19.1089,19.0552,19.1,251612.0
2016-07-29 14:30:00,21.3,21.31,21.26,21.27,250488.0,19.091,19.1,19.0552,19.0641,250488.0
2016-07-29 15:00:00,21.27,21.28,21.2,21.25,375902.0,19.0641,19.0731,19.0014,19.0462,375902.0
2016-07-29 15:30:00,21.25,21.26,21.11,21.17,2772722.0,19.0462,19.0552,18.9207,18.9745,2772722.0
2016-08-01 09:30:00,21.15,21.27,21.0,21.27,248625.0,18.9566,19.0641,18.8221,19.0641,248625.0
2016-08-01 10:00:00,21.27,21.4,21.23,21.39,267519.0,19.0641,19.1806,19.0283,19.1717,267519.0
2016-08-01 10:30:00,21.39,21.39,21.3,21.33,442463.0,19.1717,19.1717,19.091,19.1179,442463.0
2016-08-01 11:00:00,21.33,21.43,21.31,21.39,339434.0,19.1179,19.2075,19.1,19.1717,339434.0
2016-08-01 11:30:00,21.39,21.44,21.38,21.4,390436.0,19.1717,19.2165,19.1627,19.1806,390436.0
2016-08-01 12:00:00,21.41,21.41,21.31,21.35,284717.0,19.1896,19.1896,19.1,19.1358,284717.0
2016-08-01 12:30:00,21.35,21.41,21.34,21.39,140666.0,19.1358,19.1896,19.1269,19.1717,140666.0
2016-08-01 13:00:00,21.39,21.42,21.36,21.42,122146.0,19.1717,19.1986,19.1448,19.1986,122146.0
2016-08-01 13:30:00,21.41,21.44,21.37,21.41,173046.0,19.1896,19.2165,19.1537,19.1896,173046.0
2016-08-01 14:00:00,21.41,21.42,21.36,21.38,255450.0,19.1896,19.1986,19.1448,19.1627,255450.0
2016-08-01 14:30:00,21.38,21.5,21.38,21.48,513396.0,19.1627,19.2703,19.1627,19.2523,513396.0
2016-08-01 15:00:00,21.48,21.49,21.4,21.44,364110.0,19.2523,19.2613,19.1806,19.2165,364110.0
2016-08-01 15:30:00,21.44,21.45,21.43,21.44,743957.0,19.2165,19.2254,19.2075,19.2165,743957.0
2016-08-02 09:30:00,21.34,21.45,21.31,21.36,206119.0,19.1269,19.2254,19.1,19.1448,206119.0
2016-08-02 10:00:00,21.36,21.38,21.17,21.21,387575.0,19.1448,19.1627,18.9745,19.0103,387575.0
2016-08-02 10:30:00,21.21,21.23,20.91,20.91,791068.0,19.0103,19.0283,18.7415,18.7415,791068.0
2016-08-02 11:00:00,20.91,21.02,20.91,20.99,524296.0,18.7415,18.84,18.7415,18.8132,524296.0
2016-08-02 11:30:00,20.98,21.02,20.93,20.98,368728.0,18.8042,18.84,18.7594,18.8042,368728.0
2016-08-02 12:00:00,20.98,21.06,20.98,21.06,201516.0,18.8042,18.8759,18.8042,18.8759,201516.0
2016-08-02 12:30:00,21.05,21.06,21.0,21.02,155360.0,18.8669,18.8759,18.8221,18.84,155360.0
2016-08-02 13:00:00,21.01,21.05,21.01,21.02,198940.0,18.8311,18.8669,18.8311,18.84,198940.0
2016-08-02 13:30:00,21.01,21.02,20.9,20.91,136394.0,18.8311,18.84,18.7325,18.7415,136394.0
2016-08-02 14:00:00,20.91,20.98,20.88,20.96,276016.0,18.7415,18.8042,18.7146,18.7863,276016.0
2016-08-02 14:30:00,20.95,21.06,20.93,21.0,476621.0,18.7773,18.8759,18.7594,18.8221,476621.0
2016-08-02 15:00:00,21.0,21.02,20.94,20.94,240331.0,18.8221,18.84,18.7683,18.7683,240331.0
2016-08-02 15:30:00,20.94,21.0,20.92,20.95,675023.0,18.7683,18.8221,18.7504,18.7773,675023.0
2016-08-03 09:30:00,20.91,21.18,20.9,21.06,417302.0,18.7415,18.9834,18.7325,18.8759,417302.0
2016-08-03 10:00:00,21.06,21.18,21.02,21.08,233876.0,18.8759,18.9834,18.84,18.8938,233876.0
2016-08-03 10:30:00,21.07,21.11,21.02,21.09,276989.0,18.8849,18.9207,18.84,18.9028,276989.0
2016-08-03 11:00:00,21.09,21.13,21.06,21.1,184490.0,18.9028,18.9386,18.8759,18.9117,184490.0
2016-08-03 11:30:00,21.09,21.16,21.07,21.07,337331.0,18.9028,18.9655,18.8849,18.8849,337331.0
2016-08-03 12:00:00,21.07,21.09,21.06,21.07,252225.0,18.8849,18.9028,18.8759,18.8849,252225.0
2016-08-03 12:30:00,21.07,21.1,21.06,21.09,88314.0,18.8849,18.9117,18.8759,18.9028,88314.0
2016-08-03 13:00:00,21.09,21.12,21.08,21.1,229237.0,18.9028,18.9297,18.8938,18.9117,229237.0
2016-08-03 13:30:00,21.11,21.11,21.05,21.08,152348.0,18.9207,18.9207,18.8669,18.8938,152348.0
2016-08-03 14:00:00,21.08,21.09,21.02,21.02,144858.0,18.8938,18.9028,18.84,18.84,144858.0
2016-08-03 14:30:00,21.02,21.05,21.0,21.02,152912.0,18.84,18.8669,18.8221,18.84,152912.0
2016-08-03 15:00:00,21.02,21.05,21.01,21.03,157923.0,18.84,18.8669,18.8311,18.849,157923.0
2016-08-03 15:30:00,21.03,21.04,20.98,21.02,737104.0,18.849,18.858,18.8042,18.84,737104.0
2016-08-04 09:30:00,21.07,21.16,20.74,20.75,284185.0,18.8849,18.9655,18.5891,18.598,284185.0
2016-08-04 10:00:00,20.76,20.96,20.76,20.96,431702.0,18.607,18.7863,18.607,18.7863,431702.0
2016-08-04 10:30:00,20.96,20.98,20.89,20.98,218003.0,18.7863,18.8042,18.7235,18.8042,218003.0
2016-08-04 11:00:00,20.97,20.99,20.91,20.93,206478.0,18.7952,18.8132,18.7415,18.7594,206478.0
2016-08-04 11:30:00,20.93,20.94,20.89,20.92,266957.0,18.7594,18.7683,18.7235,18.7504,266957.0
2016-08-04 12:00:00,20.92,21.06,20.91,21.02,210538.0,18.7504,18.8759,18.7415,18.84,210538.0
2016-08-04 12:30:00,21.02,21.04,20.99,21.03,145914.0,18.84,18.858,18.8132,18.849,145914.0
2016-08-04 13:00:00,21.02,21.05,20.99,21.01,126402.0,18.84,18.8669,18.8132,18.8311,126402.0
2016-08-04 13:30:00,21.01,21.04,20.98,21.02,105558.0,18.8311,18.858,18.8042,18.84,105558.0
2016-08-04 14:00:00,21.02,21.09,21.01,21.03,356830.0,18.84,18.9028,18.8311,18.849,356830.0
2016-08-04 14:30:00,21.03,21.05,20.97,20.99,153105.0,18.849,18.8669,18.7952,18.8132,153105.0
2016-08-04 15:00:00,20.99,21.02,20.97,21.01,208079.0,18.8132,18.84,18.7952,18.8311,208079.0
2016-08-04 15:30:00,21.02,21.06,20.99,21.04,874120.0,18.84,18.8759,18.8132,18.858,874120.0
2016-08-05 09:30:00,21.11,21.41,21.11,21.38,360568.0,18.9207,19.1896,18.9207,19.1627,360568.0
2016-08-05 10:00:00,21.38,21.47,21.36,21.46,296661.0,19.1627,19.2434,19.1448,19.2344,296661.0
2016-08-05 10:30:00,21.47,21.53,21.4,21.43,1062604.0,19.2434,19.2972,19.1806,19.2075,1062604.0
2016-08-05 11:00:00,21.42,21.54,21.42,21.53,1309911.0,19.1986,19.3061,19.1986,19.2972,1309911.0
2016-08-05 11:30:00,21.53,21.53,21.37,21.4,566368.0,19.2972,19.2972,19.1537,19.1806,566368.0
2016-08-05 12:00:00,21.4,21.46,21.38,21.45,117230.0,19.1806,19.2344,19.1627,19.2254,117230.0
2016-08-05 12:30:00,21.44,21.53,21.43,21.5,154637.0,19.2165,19.2972,19.2075,19.2703,154637.0
2016-08-05 13:00:00,21.5,21.54,21.48,21.5,154005.0,19.2703,19.3061,19.2523,19.2703,154005.0
2016-08-05 13:30:00,21.5,21.59,21.49,21.58,215738.0,19.2703,19.3509,19.2613,19.342,215738.0
2016-08-05 14:00:00,21.57,21.59,21.54,21.55,261946.0,19.333,19.3509,19.3061,19.3151,261946.0
2016-08-05 14:30:00,21.55,21.6,21.53,21.55,314056.0,19.3151,19.3599,19.2972,19.3151,314056.0
2016-08-05 15:00:00,21.55,21.59,21.54,21.58,306463.0,19.3151,19.3509,19.3061,19.342,306463.0
2016-08-05 15:30:00,21.58,21.58,21.49,21.53,1127627.0,19.342,19.342,19.2613,19.2972,1127627.0
2016-08-08 09:30:00,21.55,21.59,21.44,21.51,304388.0,19.3151,19.3509,19.2165,19.2792,304388.0
2016-08-08 10:00:00,21.52,21.64,21.46,21.48,826084.0,19.2882,19.3957,19.2344,19.2523,826084.0
2016-08-08 10:30:00,21.49,21.57,21.45,21.53,653085.0,19.2613,19.333,19.2254,19.2972,653085.0
2016-08-08 11:00:00,21.54,21.56,21.46,21.46,235024.0,19.3061,19.324,19.2344,19.2344,235024.0
2016-08-08 11:30:00,21.46,21.52,21.45,21.5,174130.0,19.2344,19.2882,19.2254,19.2703,174130.0
2016-08-08 12:00:00,21.5,21.51,21.44,21.46,254839.0,19.2703,19.2792,19.2165,19.2344,254839.0
2016-08-08 12:30:00,21.45,21.49,21.45,21.46,111577.0,19.2254,19.2613,19.2254,19.2344,111577.0
2016-08-08 13:00:00,21.46,21.48,21.44,21.47,108266.0,19.2344,19.2523,19.2165,19.2434,108266.0
2016-08-08 13:30:00,21.47,21.48,21.42,21.42,110927.0,19.2434,19.2523,19.1986,19.1986,110927.0
2016-08-08 14:00:00,21.42,21.42,21.28,21.29,259221.0,19.1986,19.1986,19.0731,19.082,259221.0
2016-08-08 14:30:00,21.29,21.32,21.28,21.31,189563.0,19.082,19.1089,19.0731,19.1,189563.0
2016-08-08 15:00:00,21.31,21.32,21.22,21.23,372094.0,19.1,19.1089,19.0193,19.0283,372094.0
2016-08-08 15:30:00,21.23,21.26,21.2,21.26,1175323.0,19.0283,19.0552,19.0014,19.0552,1175323.0
2016-08-09 09:30:00,21.22,21.35,21.19,21.34,321324.0,19.0193,19.1358,18.9924,19.1269,321324.0
2016-08-09 10:00:00,21.34,21.39,21.29,21.35,723897.0,19.1269,19.1717,19.082,19.1358,723897.0
2016-08-09 10:30:00,21.35,21.38,21.32,21.34,181158.0,19.1358,19.1627,19.1089,19.1269,181158.0
2016-08-09 11:00:00,21.33,21.38,21.32,21.36,120338.0,19.1179,19.1627,19.1089,19.1448,120338.0
2016-08-09 11:30:00,21.36,21.39,21.32,21.39,103664.0,19.1448,19.1717,19.1089,19.1717,103664.0
2016-08-09 12:00:00,21.39,21.4,21.34,21.35,95338.0,19.1717,19.1806,19.1269,19.1358,95338.0
2016-08-09 12:30:00,21.34,21.36,21.3,21.3,120449.0,19.1269,19.1448,19.091,19.091,120449.0
2016-08-09 13:00:00,21.3,21.31,21.29,21.3,171599.0,19.091,19.1,19.082,19.091,171599.0
2016-08-09 13:30:00,21.3,21.33,21.3,21.3,164029.0,19.091,19.1179,19.091,19.091,164029.0
2016-08-09 14:00:00,21.31,21.31,21.28,21.29,92043.0,19.1,19.1,19.0731,19.082,92043.0
2016-08-09 14:30:00,21.3,21.34,21.28,21.34,121917.0,19.091,19.1269,19.0731,19.1269,121917.0
2016-08-09 15:00:00,21.34,21.34,21.31,21.34,196488.0,19.1269,19.1269,19.1,19.1269,196488.0
2016-08-09 15:30:00,21.33,21.37,21.29,21.3,1010804.0,19.1179,19.1537,19.082,19.091,1010804.0
2016-08-10 09:30:00,21.34,21.39,21.12,21.13,186239.0,19.1269,19.1717,18.9297,18.9386,186239.0
2016-08-10 10:00:00,21.13,21.34,21.13,21.32,104793.0,18.9386,19.1269,18.9386,19.1089,104793.0
2016-08-10 10:30:00,21.32,21.33,21.2,21.21,167582.0,19.1089,19.1179,19.0014,19.0103,167582.0
2016-08-10 11:00:00,21.21,21.24,21.17,21.21,171226.0,19.0103,19.0372,18.9745,19.0103,171226.0
2016-08-10 11:30:00,21.21,21.25,21.19,21.23,116616.0,19.0103,19.0462,18.9924,19.0283,116616.0
2016-08-10 12:00:00,21.24,21.28,21.2,21.21,190981.0,19.0372,19.0731,19.0014,19.0103,190981.0
2016-08-10 12:30:00,21.21,21.23,21.18,21.21,145234.0,19.0103,19.0283,18.9834,19.0103,145234.0
2016-08-10 13:00:00,21.21,21.22,21.15,21.21,96704.0,19.0103,19.0193,18.9566,19.0103,96704.0
2016-08-10 13:30:00,21.21,21.23,21.17,21.18,197425.0,19.0103,19.0283,18.9745,18.9834,197425.0
2016-08-10 14:00:00,21.18,21.18,21.11,21.12,138153.0,18.9834,18.9834,18.9207,18.9297,138153.0
2016-08-10 14:30:00,21.13,21.22,21.11,21.22,183769.0,18.9386,19.0193,18.9207,19.0193,183769.0
2016-08-10 15:00:00,21.22,21.28,21.19,21.25,344100.0,19.0193,19.0731,18.9924,19.0462,344100.0
2016-08-10 15:30:00,21.25,21.25,21.2,21.22,887613.0,19.0462,19.0462,19.0014,19.0193,887613.0
2016-08-11 09:30:00,21.33,21.47,21.17,21.18,305799.0,19.1179,19.2434,18.9745,18.9834,305799.0
2016-08-11 10:00:00,21.18,21.28,21.17,21.26,154011.0,18.9834,19.0731,18.9745,19.0552,154011.0
2016-08-11 10:30:00,21.26,21.33,21.24,21.3,198798.0,19.0552,19.1179,19.0372,19.091,198798.0
2016-08-11 11:00:00,21.31,21.34,21.29,21.3,109329.0,19.1,19.1269,19.082,19.091,109329.0
2016-08-11 11:30:00,21.3,21.4,21.29,21.38,137026.0,19.091,19.1806,19.082,19.1627,137026.0
2016-08-11 12:00:00,21.39,21.39,21.34,21.37,55891.0,19.1717,19.1717,19.1269,19.1537,55891.0
2016-08-11 12:30:00,21.37,21.38,21.35,21.35,60606.0,19.1537,19.1627,19.1358,19.1358,60606.0
2016-08-11 13:00:00,21.36,21.38,21.34,21.35,75763.0,19.1448,19.1627,19.1269,19.1358,75763.0
2016-08-11 13:30:00,21.36,21.42,21.34,21.4,83547.0,19.1448,19.1986,19.1269,19.1806,83547.0
2016-08-11 14:00:00,21.4,21.45,21.4,21.41,147493.0,19.1806,19.2254,19.1806,19.1896,147493.0
2016-08-11 14:30:00,21.41,21.41,21.37,21.37,123076.0,19.1896,19.1896,19.1537,19.1537,123076.0
2016-08-11 15:00:00,21.37,21.4,21.36,21.38,104313.0,19.1537,19.1806,19.1448,19.1627,104313.0
2016-08-11 15:30:00,21.38,21.42,21.37,21.39,397391.0,19.1627,19.1986,19.1537,19.1717,397391.0
2016-08-12 09:30:00,21.39,21.48,21.26,21.39,150652.0,19.1717,19.2523,19.0552,19.1717,150652.0
2016-08-12 10:00:00,21.4,21.44,21.29,21.3,132625.0,19.1806,19.2165,19.082,19.091,132625.0
2016-08-12 10:30:00,21.29,21.3,21.2,21.23,158482.0,19.082,19.091,19.0014,19.0283,158482.0
2016-08-12 11:00:00,21.23,21.23,21.18,21.2,123464.0,19.0283,19.0283,18.9834,19.0014,123464.0
2016-08-12 11:30:00,21.2,21.21,21.1,21.14,174214.0,19.0014,19.0103,18.9117,18.9476,174214.0
2016-08-12 12:00:00,21.14,21.17,21.0,21.0,210709.0,18.9476,18.9745,18.8221,18.8221,210709.0
2016-08-12 12:30:00,21.01,21.09,21.0,21.03,141284.0,18.8311,18.9028,18.8221,18.849,141284.0
2016-08-12 13:00:00,21.04,21.06,20.99,21.05,117157.0,18.858,18.8759,18.8132,18.8669,117157.0
2016-08-12 13:30:00,21.06,21.06,21.0,21.04,116742.0,18.8759,18.8759,18.8221,18.858,116742.0
2016-08-12 14:00:00,21.04,21.12,21.02,21.11,216339.0,18.858,18.9297,18.84,18.9207,216339.0
2016-08-12 14:30:00,21.11,21.12,21.09,21.1,117810.0,18.9207,18.9297,18.9028,18.9117,117810.0
2016-08-12 15:00:00,21.11,21.14,21.09,21.13,207168.0,18.9207,18.9476,18.9028,18.9386,207168.0
2016-08-12 15:30:00,21.13,21.21,21.12,21.15,458264.0,18.9386,19.0103,18.9297,18.9566,458264.0
2016-08-15 09:30:00,21.2,21.42,21.2,21.42,219777.0,19.0014,19.1986,19.0014,19.1986,219777.0
2016-08-15 10:00:00,21.43,21.5,21.4,21.48,218385.0,19.2075,19.2703,19.1806,19.2523,218385.0
2016-08-15 10:30:00,21.48,21.52,21.43,21.45,478301.0,19.2523,19.2882,19.2075,19.2254,478301.0
2016-08-15 11:00:00,21.45,21.51,21.42,21.51,293968.0,19.2254,19.2792,19.1986,19.2792,293968.0
2016-08-15 11:30:00,21.51,21.52,21.47,21.48,191469.0,19.2792,19.2882,19.2434,19.2523,191469.0
2016-08-15 12:00:00,21.48,21.51,21.46,21.51,193825.0,19.2523,19.2792,19.2344,19.2792,193825.0
2016-08-15 12:30:00,21.5,21.51,21.45,21.48,264219.0,19.2703,19.2792,19.2254,19.2523,264219.0
2016-08-15 13:00:00,21.48,21.5,21.45,21.48,268220.0,19.2523,19.2703,19.2254,19.2523,268220.0
2016-08-15 13:30:00,21.48,21.48,21.42,21.43,205126.0,19.2523,19.2523,19.1986,19.2075,205126.0
2016-08-15 14:00:00,21.43,21.46,21.4,21.42,529994.0,19.2075,19.2344,19.1806,19.1986,529994.0
2016-08-15 14:30:00,21.42,21.46,21.41,21.46,374123.0,19.1986,19.2344,19.1896,19.2344,374123.0
2016-08-15 15:00:00,21.46,21.46,21.42,21.42,278314.0,19.2344,19.2344,19.1986,19.1986,278314.0
2016-08-15 15:30:00,21.42,21.44,21.42,21.42,721899.0,19.1986,19.2165,19.1986,19.1986,721899.0
2016-08-16 09:30:00,21.41,21.47,21.24,21.46,201223.0,19.1896,19.2434,19.0372,19.2344,201223.0
2016-08-16 10:00:00,21.46,21.55,21.46,21.55,259201.0,19.2344,19.3151,19.2344,19.3151,259201.0
2016-08-16 10:30:00,21.55,21.56,21.48,21.51,387109.0,19.3151,19.324,19.2523,19.2792,387109.0
2016-08-16 11:00:00,21.5,21.58,21.5,21.56,127526.0,19.2703,19.342,19.2703,19.324,127526.0
2016-08-16 11:30:00,21.55,21.63,21.55,21.6,223082.0,19.3151,19.3868,19.3151,19.3599,223082.0
2016-08-16 12:00:00,21.61,21.62,21.53,21.55,154557.0,19.3689,19.3778,19.2972,19.3151,154557.0
2016-08-16 12:30:00,21.55,21.61,21.53,21.57,176278.0,19.3151,19.3689,19.2972,19.333,176278.0
2016-08-16 13:00:00,21.57,21.58,21.51,21.53,93135.0,19.333,19.342,19.2792,19.2972,93135.0
2016-08-16 13:30:00,21.53,21.53,21.47,21.48,92021.0,19.2972,19.2972,19.2434,19.2523,92021.0
2016-08-16 14:00:00,21.49,21.5,21.46,21.5,92310.0,19.2613,19.2703,19.2344,19.2703,92310.0
2016-08-16 14:30:00,21.49,21.52,21.47,21.48,140899.0,19.2613,19.2882,19.2434,19.2523,140899.0
2016-08-16 15:00:00,21.48,21.49,21.44,21.45,154386.0,19.2523,19.2613,19.2165,19.2254,154386.0
2016-08-16 15:30:00,21.45,21.47,21.35,21.37,723029.0,19.2254,19.2434,19.1358,19.1537,723029.0
2016-08-17 09:30:00,21.32,21.37,21.17,21.2,262219.0,19.1089,19.1537,18.9745,19.0014,262219.0
2016-08-17 10:00:00,21.2,21.22,21.01,21.01,312074.0,19.0014,19.0193,18.8311,18.8311,312074.0
2016-08-17 10:30:00,21.02,21.03,20.88,20.9,399193.0,18.84,18.849,18.7146,18.7325,399193.0
2016-08-17 11:00:00,20.91,20.97,20.88,20.89,221089.0,18.7415,18.7952,18.7146,18.7235,221089.0
2016-08-17 11:30:00,20.89,20.95,20.84,20.95,265144.0,18.7235,18.7773,18.6787,18.7773,265144.0
2016-08-17 12:00:00,20.94,20.98,20.92,20.95,166654.0,18.7683,18.8042,18.7504,18.7773,166654.0
2016-08-17 12:30:00,20.95,20.95,20.87,20.94,202764.0,18.7773,18.7773,18.7056,18.7683,202764.0
2016-08-17 13:00:00,20.94,21.02,20.9,20.92,241431.0,18.7683,18.84,18.7325,18.7504,241431.0
2016-08-17 13:30:00,20.93,20.96,20.88,20.92,224394.0,18.7594,18.7863,18.7146,18.7504,224394.0
2016-08-17 14:00:00,20.92,21.05,20.86,20.96,339455.0,18.7504,18.8669,18.6966,18.7863,339455.0
2016-08-17 14:30:00,20.96,21.01,20.94,21.0,233071.0,18.7863,18.8311,18.7683,18.8221,233071.0
2016-08-17 15:00:00,21.01,21.07,20.98,21.06,307472.0,18.8311,18.8849,18.8042,18.8759,307472.0
2016-08-17 15:30:00,21.05,21.11,21.04,21.07,640807.0,18.8669,18.9207,18.858,18.8849,640807.0
2016-08-18 09:30:00,21.11,21.18,21.04,21.09,227736.0,18.9207,18.9834,18.858,18.9028,227736.0
2016-08-18 10:00:00,21.1,21.19,21.09,21.16,174050.0,18.9117,18.9924,18.9028,18.9655,174050.0
2016-08-18 10:30:00,21.15,21.22,21.15,21.21,159418.0,18.9566,19.0193,18.9566,19.0103,159418.0
2016-08-18 11:00:00,21.22,21.24,21.18,21.23,139337.0,19.0193,19.0372,18.9834,19.0283,139337.0
2016-08-18 11:30:00,21.23,21.26,21.22,21.24,118093.0,19.0283,19.0552,19.0193,19.0372,118093.0
2016-08-18 12:00:00,21.24,21.25,21.2,21.21,199425.0,19.0372,19.0462,19.0014,19.0103,199425.0
2016-08-18 12:30:00,21.21,21.26,21.21,21.23,141990.0,19.0103,19.0552,19.0103,19.0283,141990.0
2016-08-18 13:00:00,21.23,21.24,21.18,21.2,105514.0,19.0283,19.0372,18.9834,19.0014,105514.0
2016-08-18 13:30:00,21.2,21.23,21.19,21.22,124073.0,19.0014,19.0283,18.9924,19.0193,124073.0
2016-08-18 14:00:00,21.22,21.24,21.2,21.22,137436.0,19.0193,19.0372,19.0014,19.0193,137436.0
2016-08-18 14:30:00,21.22,21.23,21.13,21.16,216188.0,19.0193,19.0283,18.9386,18.9655,216188.0
2016-08-18 15:00:00,21.16,21.16,21.12,21.13,371850.0,18.9655,18.9655,18.9297,18.9386,371850.0
2016-08-18 15:30:00,21.12,21.14,21.11,21.13,816345.0,18.9297,18.9476,18.9207,18.9386,816345.0
2016-08-19 09:30:00,21.06,21.19,21.05,21.17,234852.0,18.8759,18.9924,18.8669,18.9745,234852.0
2016-08-19 10:00:00,21.17,21.22,21.14,21.2,119836.0,18.9745,19.0193,18.9476,19.0014,119836.0
2016-08-19 10:30:00,21.2,21.24,21.18,21.22,143509.0,19.0014,19.0372,18.9834,19.0193,143509.0
2016-08-19 11:00:00,21.22,21.27,21.21,21.27,199829.0,19.0193,19.0641,19.0103,19.0641,199829.0
2016-08-19 11:30:00,21.26,21.27,21.2,21.23,159752.0,19.0552,19.0641,19.0014,19.0283,159752.0
2016-08-19 12:00:00,21.23,21.24,21.18,21.2,81263.0,19.0283,19.0372,18.9834,19.0014,81263.0
2016-08-19 12:30:00,21.2,21.24,21.2,21.23,91164.0,19.0014,19.0372,19.0014,19.0283,91164.0
2016-08-19 13:00:00,21.22,21.24,21.19,21.2,69294.0,19.0193,19.0372,18.9924,19.0014,69294.0
2016-08-19 13:30:00,21.2,21.22,21.18,21.21,100989.0,19.0014,19.0193,18.9834,19.0103,100989.0
2016-08-19 14:00:00,21.21,21.25,21.2,21.2,87215.0,19.0103,19.0462,19.0014,19.0014,87215.0
2016-08-19 14:30:00,21.2,21.22,21.18,21.21,94566.0,19.0014,19.0193,18.9834,19.0103,94566.0
2016-08-19 15:00:00,21.21,21.23,21.19,21.21,133912.0,19.0103,19.0283,18.9924,19.0103,133912.0
2016-08-19 15:30:00,21.21,21.22,21.17,21.18,400982.0,19.0103,19.0193,18.9745,18.9834,400982.0
2016-08-22 09:30:00,21.17,21.27,21.09,21.13,266169.0,18.9745,19.0641,18.9028,18.9386,266169.0
2016-08-22 10:00:00,21.13,21.25,21.11,21.24,241860.0,18.9386,19.0462,18.9207,19.0372,241860.0
2016-08-22 10:30:00,21.25,21.3,21.23,21.28,127606.0,19.0462,19.091,19.0283,19.0731,127606.0
2016-08-22 11:00:00,21.28,21.32,21.2,21.21,147006.0,19.0731,19.1089,19.0014,19.0103,147006.0
2016-08-22 11:30:00,21.21,21.28,21.2,21.26,103372.0,19.0103,19.0731,19.0014,19.0552,103372.0
2016-08-22 12:00:00,21.26,21.26,21.18,21.23,131944.0,19.0552,19.0552,18.9834,19.0283,131944.0
2016-08-22 12:30:00,21.23,21.24,21.18,21.22,93382.0,19.0283,19.0372,18.9834,19.0193,93382.0
2016-08-22 13:00:00,21.23,21.24,21.18,21.2,114059.0,19.0283,19.0372,18.9834,19.0014,114059.0
2016-08-22 13:30:00,21.19,21.26,21.19,21.25,89830.0,18.9924,19.0552,18.9924,19.0462,89830.0
2016-08-22 14:00:00,21.26,21.3,21.25,21.28,116071.0,19.0552,19.091,19.0462,19.0731,116071.0
2016-08-22 14:30:00,21.29,21.3,21.24,21.28,113113.0,19.082,19.091,19.0372,19.0731,113113.0
2016-08-22 15:00:00,21.27,21.33,21.27,21.32,154251.0,19.0641,19.1179,19.0641,19.1089,154251.0
2016-08-22 15:30:00,21.32,21.34,21.3,21.3,283619.0,19.1089,19.1269,19.091,19.091,283619.0
2016-08-23 09:30:00,21.48,21.49,21.32,21.46,371842.0,19.2523,19.2613,19.1089,19.2344,371842.0
2016-08-23 10:00:00,21.46,21.75,21.46,21.74,812213.0,19.2344,19.4943,19.2344,19.4854,812213.0
2016-08-23 10:30:00,21.74,21.88,21.69,21.85,480220.0,19.4854,19.6109,19.4406,19.584,480220.0
2016-08-23 11:00:00,21.86,21.92,21.75,21.84,904799.0,19.5929,19.6467,19.4943,19.575,904799.0
2016-08-23 11:30:00,21.83,22.0,21.82,21.96,775338.0,19.566,19.7184,19.5571,19.6826,775338.0
2016-08-23 12:00:00,21.95,21.98,21.87,21.93,341041.0,19.6736,19.7005,19.6019,19.6557,341041.0
2016-08-23 12:30:00,21.92,21.92,21.75,21.75,249789.0,19.6467,19.6467,19.4943,19.4943,249789.0
2016-08-23 13:00:00,21.76,21.88,21.73,21.79,373842.0,19.5033,19.6109,19.4764,19.5302,373842.0
2016-08-23 13:30:00,21.79,21.83,21.79,21.82,224611.0,19.5302,19.566,19.5302,19.5571,224611.0
2016-08-23 14:00:00,21.81,21.89,21.77,21.87,495178.0,19.5481,19.6198,19.5123,19.6019,495178.0
2016-08-23 14:30:00,21.87,21.89,21.85,21.88,366440.0,19.6019,19.6198,19.584,19.6109,366440.0
2016-08-23 15:00:00,21.89,22.02,21.87,22.0,606586.0,19.6198,19.7363,19.6019,19.7184,606586.0
2016-08-23 15:30:00,21.99,22.0,21.9,21.92,738162.0,19.7094,19.7184,19.6288,19.6467,738162.0
2016-08-24 09:30:00,21.87,21.98,21.73,21.78,396860.0,19.6019,19.7005,19.4764,19.5212,396860.0
2016-08-24 10:00:00,21.78,21.79,21.63,21.65,389804.0,19.5212,19.5302,19.3868,19.4047,389804.0
2016-08-24 10:30:00,21.64,21.73,21.63,21.69,533010.0,19.3957,19.4764,19.3868,19.4406,533010.0
2016-08-24 11:00:00,21.69,21.73,21.64,21.64,333985.0,19.4406,19.4764,19.3957,19.3957,333985.0
2016-08-24 11:30:00,21.64,21.74,21.6,21.72,205653.0,19.3957,19.4854,19.3599,19.4674,205653.0
2016-08-24 12:00:00,21.73,21.73,21.65,21.68,404357.0,19.4764,19.4764,19.4047,19.4316,404357.0
2016-08-24 12:30:00,21.69,21.77,21.68,21.73,159660.0,19.4406,19.5123,19.4316,19.4764,159660.0
2016-08-24 13:00:00,21.74,21.75,21.7,21.71,157528.0,19.4854,19.4943,19.4495,19.4585,157528.0
2016-08-24 13:30:00,21.71,21.76,21.67,21.76,212060.0,19.4585,19.5033,19.4226,19.5033,212060.0
2016-08-24 14:00:00,21.76,21.77,21.6,21.62,204964.0,19.5033,19.5123,19.3599,19.3778,204964.0
2016-08-24 14:30:00,21.62,21.69,21.6,21.66,192867.0,19.3778,19.4406,19.3599,19.4137,192867.0
2016-08-24 15:00:00,21.66,21.67,21.55,21.57,231212.0,19.4137,19.4226,19.3151,19.333,231212.0
2016-08-24 15:30:00,21.57,21.61,21.54,21.57,887130.0,19.333,19.3689,19.3061,19.333,887130.0
2016-08-25 09:30:00,21.52,21.63,21.41,21.62,166554.0,19.2882,19.3868,19.1896,19.3778,166554.0
2016-08-25 10:00:00,21.62,21.69,21.61,21.68,93719.0,19.3778,19.4406,19.3689,19.4316,93719.0
2016-08-25 10:30:00,21.67,21.69,21.61,21.62,117725.0,19.4226,19.4406,19.3689,19.3778,117725.0
2016-08-25 11:00:00,21.62,21.67,21.61,21.64,115767.0,19.3778,19.4226,19.3689,19.3957,115767.0
2016-08-25 11:30:00,21.65,21.67,21.55,21.58,124918.0,19.4047,19.4226,19.3151,19.342,124918.0
2016-08-25 12:00:00,21.58,21.6,21.52,21.53,83685.0,19.342,19.3599,19.2882,19.2972,83685.0
2016-08-25 12:30:00,21.53,21.58,21.52,21.58,57822.0,19.2972,19.342,19.2882,19.342,57822.0
2016-08-25 13:00:00,21.58,21.59,21.55,21.57,52805.0,19.342,19.3509,19.3151,19.333,52805.0
2016-08-25 13:30:00,21.57,21.58,21.5,21.52,117389.0,19.333,19.342,19.2703,19.2882,117389.0
2016-08-25 14:00:00,21.51,21.55,21.5,21.54,85398.0,19.2792,19.3151,19.2703,19.3061,85398.0
2016-08-25 14:30:00,21.53,21.58,21.52,21.56,105079.0,19.2972,19.342,19.2882,19.324,105079.0
2016-08-25 15:00:00,21.56,21.59,21.55,21.57,87150.0,19.324,19.3509,19.3151,19.333,87150.0
2016-08-25 15:30:00,21.57,21.58,21.55,21.57,343118.0,19.333,19.342,19.3151,19.333,343118.0
2016-08-26 09:30:00,21.57,21.66,21.5,21.57,130380.0,19.333,19.4137,19.2703,19.333,130380.0
2016-08-26 10:00:00,21.56,21.73,21.5,21.7,399720.0,19.324,19.4764,19.2703,19.4495,399720.0
2016-08-26 10:30:00,21.71,21.71,21.53,21.55,130049.0,19.4585,19.4585,19.2972,19.3151,130049.0
2016-08-26 11:00:00,21.55,21.58,21.5,21.5,109650.0,19.3151,19.342,19.2703,19.2703,109650.0
2016-08-26 11:30:00,21.5,21.53,21.3,21.32,275638.0,19.2703,19.2972,19.091,19.1089,275638.0
2016-08-26 12:00:00,21.32,21.32,21.18,21.18,261119.0,19.1089,19.1089,18.9834,18.9834,261119.0
2016-08-26 12:30:00,21.18,21.28,21.17,21.27,114160.0,18.9834,19.0731,18.9745,19.0641,114160.0
2016-08-26 13:00:00,21.27,21.31,21.24,21.27,106960.0,19.0641,19.1,19.0372,19.0641,106960.0
2016-08-26 13:30:00,21.27,21.27,21.18,21.19,125784.0,19.0641,19.0641,18.9834,18.9924,125784.0
2016-08-26 14:00:00,21.18,21.19,21.06,21.07,216622.0,18.9834,18.9924,18.8759,18.8849,216622.0
2016-08-26 14:30:00,21.07,21.14,21.04,21.14,218787.0,18.8849,18.9476,18.858,18.9476,218787.0
2016-08-26 15:00:00,21.13,21.17,21.11,21.14,212144.0,18.9386,18.9745,18.9207,18.9476,212144.0
2016-08-26 15:30:00,21.15,21.22,21.14,21.19,605872.0,18.9566,19.0193,18.9476,18.9924,605872.0
2016-08-29 09:30:00,21.16,21.31,21.16,21.21,346049.0,18.9655,19.1,18.9655,19.0103,346049.0
2016-08-29 10:00:00,21.21,21.32,21.2,21.29,606095.0,19.0103,19.1089,19.0014,19.082,606095.0
2016-08-29 10:30:00,21.29,21.36,21.28,21.31,298102.0,19.082,19.1448,19.0731,19.1,298102.0
2016-08-29 11:00:00,21.31,21.39,21.31,21.37,112986.0,19.1,19.1717,19.1,19.1537,112986.0
2016-08-29 11:30:00,21.37,21.38,21.31,21.32,120486.0,19.1537,19.1627,19.1,19.1089,120486.0
2016-08-29 12:00:00,21.33,21.34,21.29,21.29,80961.0,19.1179,19.1269,19.082,19.082,80961.0
2016-08-29 12:30:00,21.3,21.32,21.25,21.3,103672.0,19.091,19.1089,19.0462,19.091,103672.0
2016-08-29 13:00:00,21.3,21.32,21.28,21.3,110949.0,19.091,19.1089,19.0731,19.091,110949.0
2016-08-29 13:30:00,21.3,21.31,21.28,21.29,71982.0,19.091,19.1,19.0731,19.082,71982.0
2016-08-29 14:00:00,21.29,21.31,21.26,21.27,105186.0,19.082,19.1,19.0552,19.0641,105186.0
2016-08-29 14:30:00,21.26,21.27,21.21,21.23,104559.0,19.0552,19.0641,19.0103,19.0283,104559.0
2016-08-29 15:00:00,21.23,21.23,21.17,21.19,162622.0,19.0283,19.0283,18.9745,18.9924,162622.0
2016-08-29 15:30:00,21.18,21.22,21.17,21.18,501642.0,18.9834,19.0193,18.9745,18.9834,501642.0
2016-08-30 09:30:00,21.22,21.28,21.18,21.22,149234.0,19.0193,19.0731,18.9834,19.0193,149234.0
2016-08-30 10:00:00,21.22,21.34,21.2,21.27,132951.0,19.0193,19.1269,19.0014,19.0641,132951.0
2016-08-30 10:30:00,21.27,21.28,21.21,21.26,234404.0,19.0641,19.0731,19.0103,19.0552,234404.0
2016-08-30 11:00:00,21.27,21.28,21.23,21.23,159532.0,19.0641,19.0731,19.0283,19.0283,159532.0
2016-08-30 11:30:00,21.23,21.28,21.21,21.28,171845.0,19.0283,19.0731,19.0103,19.0731,171845.0
2016-08-30 12:00:00,21.27,21.29,21.24,21.27,148628.0,19.0641,19.082,19.0372,19.0641,148628.0
2016-08-30 12:30:00,21.27,21.28,21.24,21.24,95995.0,19.0641,19.0731,19.0372,19.0372,95995.0
2016-08-30 13:00:00,21.24,21.32,21.24,21.32,169921.0,19.0372,19.1089,19.0372,19.1089,169921.0
2016-08-30 13:30:00,21.32,21.36,21.31,21.34,135779.0,19.1089,19.1448,19.1,19.1269,135779.0
2016-08-30 14:00:00,21.33,21.37,21.31,21.37,169834.0,19.1179,19.1537,19.1,19.1537,169834.0
2016-08-30 14:30:00,21.37,21.4,21.35,21.38,192116.0,19.1537,19.1806,19.1358,19.1627,192116.0
2016-08-30 15:00:00,21.38,21.38,21.35,21.35,214775.0,19.1627,19.1627,19.1358,19.1358,214775.0
2016-08-30 15:30:00,21.36,21.37,21.33,21.36,582618.0,19.1448,19.1537,19.1179,19.1448,582618.0
2016-08-31 09:30:00,21.36,21.43,21.2,21.4,130970.0,19.1448,19.2075,19.0014,19.1806,130970.0
2016-08-31 10:00:00,21.4,21.46,21.35,21.41,201960.0,19.1806,19.2344,19.1358,19.1896,201960.0
2016-08-31 10:30:00,21.4,21.42,21.31,21.32,221714.0,19.1806,19.1986,19.1,19.1089,221714.0
2016-08-31 11:00:00,21.32,21.32,21.19,21.21,154863.0,19.1089,19.1089,18.9924,19.0103,154863.0
2016-08-31 11:30:00,21.21,21.25,21.2,21.23,156396.0,19.0103,19.0462,19.0014,19.0283,156396.0
2016-08-31 12:00:00,21.23,21.25,21.17,21.24,176604.0,19.0283,19.0462,18.9745,19.0372,176604.0
2016-08-31 12:30:00,21.23,21.28,21.19,21.23,139861.0,19.0283,19.0731,18.9924,19.0283,139861.0
2016-08-31 13:00:00,21.23,21.25,21.17,21.23,105658.0,19.0283,19.0462,18.9745,19.0283,105658.0
2016-08-31 13:30:00,21.23,21.28,21.2,21.26,127556.0,19.0283,19.0731,19.0014,19.0552,127556.0
2016-08-31 14:00:00,21.25,21.34,21.25,21.32,100314.0,19.0462,19.1269,19.0462,19.1089,100314.0
2016-08-31 14:30:00,21.32,21.35,21.3,21.31,141280.0,19.1089,19.1358,19.091,19.1,141280.0
2016-08-31 15:00:00,21.3,21.38,21.3,21.38,153203.0,19.091,19.1627,19.091,19.1627,153203.0
2016-08-31 15:30:00,21.38,21.41,21.34,21.36,559366.0,19.1627,19.1896,19.1269,19.1448,559366.0
2016-09-01 09:30:00,21.4,21.56,21.34,21.48,165836.0,19.1806,19.324,19.1269,19.2523,165836.0
2016-09-01 10:00:00,21.48,21.49,21.28,21.28,195187.0,19.2523,19.2613,19.0731,19.0731,195187.0
2016-09-01 10:30:00,21.29,21.32,21.22,21.28,191124.0,19.082,19.1089,19.0193,19.0731,191124.0
2016-09-01 11:00:00,21.28,21.28,21.12,21.23,388817.0,19.0731,19.0731,18.9297,19.0283,388817.0
2016-09-01 11:30:00,21.22,21.23,21.09,21.1,172766.0,19.0193,19.0283,18.9028,18.9117,172766.0
2016-09-01 12:00:00,21.1,21.22,21.1,21.22,477177.0,18.9117,19.0193,18.9117,19.0193,477177.0
2016-09-01 12:30:00,21.22,21.24,21.19,21.19,101307.0,19.0193,19.0372,18.9924,18.9924,101307.0
2016-09-01 13:00:00,21.2,21.21,21.17,21.18,66234.0,19.0014,19.0103,18.9745,18.9834,66234.0
2016-09-01 13:30:00,21.19,21.24,21.18,21.19,141712.0,18.9924,19.0372,18.9834,18.9924,141712.0
2016-09-01 14:00:00,21.19,21.2,21.15,21.18,573876.0,18.9924,19.0014,18.9566,18.9834,573876.0
2016-09-01 14:30:00,21.18,21.18,21.08,21.15,285729.0,18.9834,18.9834,18.8938,18.9566,285729.0
2016-09-01 15:00:00,21.15,21.16,21.06,21.06,290105.0,18.9566,18.9655,18.8759,18.8759,290105.0
2016-09-01 15:30:00,21.06,21.1,21.04,21.1,1050821.0,18.8759,18.9117,18.858,18.9117,1050821.0
2016-09-02 09:30:00,21.21,21.31,21.15,21.24,273219.0,19.0103,19.1,18.9566,19.0372,273219.0
2016-09-02 10:00:00,21.23,21.33,21.09,21.18,395119.0,19.0283,19.1179,18.9028,18.9834,395119.0
2016-09-02 10:30:00,21.19,21.21,21.13,21.16,226222.0,18.9924,19.0103,18.9386,18.9655,226222.0
2016-09-02 11:00:00,21.17,21.17,21.09,21.11,208754.0,18.9745,18.9745,18.9028,18.9207,208754.0
2016-09-02 11:30:00,21.11,21.11,20.99,21.05,263934.0,18.9207,18.9207,18.8132,18.8669,263934.0
2016-09-02 12:00:00,21.06,21.07,20.97,21.0,250410.0,18.8759,18.8849,18.7952,18.8221,250410.0
2016-09-02 12:30:00,21.0,21.01,20.93,20.98,154989.0,18.8221,18.8311,18.7594,18.8042,154989.0
2016-09-02 13:00:00,20.99,21.01,20.95,21.0,168233.0,18.8132,18.8311,18.7773,18.8221,168233.0
2016-09-02 13:30:00,20.99,21.0,20.89,20.91,261659.0,18.8132,18.8221,18.7235,18.7415,261659.0
2016-09-02 14:00:00,20.92,21.02,20.87,20.98,282035.0,18.7504,18.84,18.7056,18.8042,282035.0
2016-09-02 14:30:00,20.98,21.0,20.94,20.95,313683.0,18.8042,18.8221,18.7683,18.7773,313683.0
2016-09-02 15:00:00,20.95,20.96,20.89,20.92,303138.0,18.7773,18.7863,18.7235,18.7504,303138.0
2016-09-02 15:30:00,20.91,20.92,20.86,20.87,1108912.0,18.7415,18.7504,18.6966,18.7056,1108912.0
2016-09-06 09:30:00,20.9,21.08,20.79,20.89,424526.0,18.7325,18.8938,18.6339,18.7235,424526.0
2016-09-06 10:00:00,20.88,21.0,20.74,20.76,250061.0,18.7146,18.8221,18.5891,18.607,250061.0
2016-09-06 10:30:00,20.75,20.84,20.75,20.78,199842.0,18.598,18.6787,18.598,18.6249,199842.0
2016-09-06 11:00:00,20.78,20.84,20.78,20.84,151455.0,18.6249,18.6787,18.6249,18.6787,151455.0
2016-09-06 11:30:00,20.84,20.85,20.79,20.8,152896.0,18.6787,18.6877,18.6339,18.6429,152896.0
2016-09-06 12:00:00,20.81,20.87,20.75,20.76,124786.0,18.6518,18.7056,18.598,18.607,124786.0
2016-09-06 12:30:00,20.76,20.84,20.75,20.82,164749.0,18.607,18.6787,18.598,18.6608,164749.0
2016-09-06 13:00:00,20.83,20.85,20.8,20.83,154696.0,18.6697,18.6877,18.6429,18.6697,154696.0
2016-09-06 13:30:00,20.84,20.85,20.74,20.75,207864.0,18.6787,18.6877,18.5891,18.598,207864.0
2016-09-06 14:00:00,20.75,20.78,20.74,20.75,209776.0,18.598,18.6249,18.5891,18.598,209776.0
2016-09-06 14:30:00,20.76,20.81,20.75,20.8,238428.0,18.607,18.6518,18.598,18.6429,238428.0
2016-09-06 15:00:00,20.8,20.8,20.74,20.75,385314.0,18.6429,18.6429,18.5891,18.598,385314.0
2016-09-06 15:30:00,20.75,20.84,20.74,20.84,1241153.0,18.598,18.6787,18.5891,18.6787,1241153.0
2016-09-07 09:30:00,20.8,21.07,20.8,21.07,181988.0,18.6429,18.8849,18.6429,18.8849,181988.0
2016-09-07 10:00:00,21.07,21.12,21.03,21.11,297967.0,18.8849,18.9297,18.849,18.9207,297967.0
2016-09-07 10:30:00,21.11,21.14,21.01,21.05,219160.0,18.9207,18.9476,18.8311,18.8669,219160.0
2016-09-07 11:00:00,21.05,21.06,20.96,20.98,192634.0,18.8669,18.8759,18.7863,18.8042,192634.0
2016-09-07 11:30:00,20.98,21.0,20.94,20.98,116120.0,18.8042,18.8221,18.7683,18.8042,116120.0
2016-09-07 12:00:00,20.98,21.01,20.94,20.95,116110.0,18.8042,18.8311,18.7683,18.7773,116110.0
2016-09-07 12:30:00,20.95,21.0,20.94,20.98,100263.0,18.7773,18.8221,18.7683,18.8042,100263.0
2016-09-07 13:00:00,20.98,21.0,20.95,20.98,116886.0,18.8042,18.8221,18.7773,18.8042,116886.0
2016-09-07 13:30:00,20.98,21.02,20.97,21.01,195122.0,18.8042,18.84,18.7952,18.8311,195122.0
2016-09-07 14:00:00,21.01,21.03,21.0,21.02,180025.0,18.8311,18.849,18.8221,18.84,180025.0
2016-09-07 14:30:00,21.03,21.06,21.01,21.05,78209.0,18.849,18.8759,18.8311,18.8669,78209.0
2016-09-07 15:00:00,21.06,21.1,21.04,21.06,154331.0,18.8759,18.9117,18.858,18.8759,154331.0
2016-09-07 15:30:00,21.05,21.1,21.04,21.09,551348.0,18.8669,18.9117,18.858,18.9028,551348.0
2016-09-08 09:30:00,21.04,21.08,20.94,20.99,320284.0,18.858,18.8938,18.7683,18.8132,320284.0
2016-09-08 10:00:00,20.99,21.01,20.92,20.95,285938.0,18.8132,18.8311,18.7504,18.7773,285938.0
2016-09-08 10:30:00,20.95,20.99,20.9,20.93,147996.0,18.7773,18.8132,18.7325,18.7594,147996.0
2016-09-08 11:00:00,20.93,21.03,20.92,20.99,180643.0,18.7594,18.849,18.7504,18.8132,180643.0
2016-09-08 11:30:00,20.99,21.01,20.95,20.96,261960.0,18.8132,18.8311,18.7773,18.7863,261960.0
2016-09-08 12:00:00,20.96,20.98,20.91,20.94,76152.0,18.7863,18.8042,18.7415,18.7683,76152.0
2016-09-08 12:30:00,20.94,20.95,20.9,20.93,115993.0,18.7683,18.7773,18.7325,18.7594,115993.0
2016-09-08 13:00:00,20.93,20.94,20.89,20.9,55517.0,18.7594,18.7683,18.7235,18.7325,55517.0
2016-09-08 13:30:00,20.91,20.93,20.88,20.92,73059.0,18.7415,18.7594,18.7146,18.7504,73059.0
2016-09-08 14:00:00,20.92,20.92,20.85,20.89,171604.0,18.7504,18.7504,18.6877,18.7235,171604.0
2016-09-08 14:30:00,20.89,20.92,20.87,20.91,143534.0,18.7235,18.7504,18.7056,18.7415,143534.0
2016-09-08 15:00:00,20.92,20.94,20.89,20.89,140560.0,18.7504,18.7683,18.7235,18.7235,140560.0
2016-09-08 15:30:00,20.89,20.91,20.86,20.87,427569.0,18.7235,18.7415,18.6966,18.7056,427569.0
2016-09-09 09:30:00,20.71,20.71,20.36,20.41,282926.0,18.5622,18.5622,18.2485,18.2933,282926.0
2016-09-09 10:00:00,20.4,20.43,20.25,20.25,323092.0,18.2843,18.3112,18.1499,18.1499,323092.0
2016-09-09 10:30:00,20.26,20.3,20.22,20.26,205481.0,18.1589,18.1947,18.123,18.1589,205481.0
2016-09-09 11:00:00,20.27,20.29,20.22,20.23,214434.0,18.1678,18.1858,18.123,18.132,214434.0
2016-09-09 11:30:00,20.24,20.24,20.09,20.13,232717.0,18.1409,18.1409,18.0065,18.0423,232717.0
2016-09-09 12:00:00,20.13,20.18,20.11,20.14,234411.0,18.0423,18.0872,18.0244,18.0513,234411.0
2016-09-09 12:30:00,20.14,20.14,20.06,20.12,205010.0,18.0513,18.0513,17.9796,18.0334,205010.0
2016-09-09 13:00:00,20.12,20.13,20.02,20.05,196723.0,18.0334,18.0423,17.9438,17.9706,196723.0
2016-09-09 13:30:00,20.05,20.06,19.89,19.93,312424.0,17.9706,17.9796,17.8272,17.8631,312424.0
2016-09-09 14:00:00,19.94,19.98,19.82,19.97,320065.0,17.872,17.9079,17.7645,17.8989,320065.0
2016-09-09 14:30:00,19.98,20.08,19.95,20.07,393956.0,17.9079,17.9975,17.881,17.9886,393956.0
2016-09-09 15:00:00,20.07,20.21,20.06,20.2,721368.0,17.9886,18.114,17.9796,18.1051,721368.0
2016-09-09 15:30:00,20.2,20.2,20.04,20.04,1128133.0,18.1051,18.1051,17.9617,17.9617,1128133.0
2016-09-12 09:30:00,19.88,20.08,19.8,20.01,265257.0,17.8183,17.9975,17.7466,17.9348,265257.0
2016-09-12 10:00:00,20.01,20.09,19.95,20.08,178333.0,17.9348,18.0065,17.881,17.9975,178333.0
2016-09-12 10:30:00,20.08,20.1,19.92,20.0,343698.0,17.9975,18.0155,17.8541,17.9258,343698.0
2016-09-12 11:00:00,20.0,20.08,19.98,20.06,235721.0,17.9258,17.9975,17.9079,17.9796,235721.0
2016-09-12 11:30:00,20.07,20.15,20.01,20.12,330021.0,17.9886,18.0603,17.9348,18.0334,330021.0
2016-09-12 12:00:00,20.12,20.12,20.01,20.06,296437.0,18.0334,18.0334,17.9348,17.9796,296437.0
2016-09-12 12:30:00,20.06,20.08,20.02,20.04,388978.0,17.9796,17.9975,17.9438,17.9617,388978.0
2016-09-12 13:00:00,20.04,20.18,20.01,20.02,323938.0,17.9617,18.0872,17.9348,17.9438,323938.0
2016-09-12 13:30:00,20.03,20.13,19.99,20.11,321109.0,17.9527,18.0423,17.9169,18.0244,321109.0
2016-09-12 14:00:00,20.11,20.2,20.1,20.16,245552.0,18.0244,18.1051,18.0155,18.0692,245552.0
2016-09-12 14:30:00,20.16,20.25,20.16,20.22,191032.0,18.0692,18.1499,18.0692,18.123,191032.0
2016-09-12 15:00:00,20.22,20.25,20.21,20.23,284830.0,18.123,18.1499,18.114,18.132,284830.0
2016-09-12 15:30:00,20.23,20.27,20.17,20.2,1168245.0,18.132,18.1678,18.0782,18.1051,1168245.0
2016-09-13 09:30:00,20.09,20.24,19.97,20.01,282361.0,18.0065,18.1409,17.8989,17.9348,282361.0
2016-09-13 10:00:00,20.0,20.0,19.84,19.91,289402.0,17.9258,17.9258,17.7824,17.8452,289402.0
2016-09-13 10:30:00,19.91,19.92,19.79,19.83,207524.0,17.8452,17.8541,17.7376,17.7735,207524.0
2016-09-13 11:00:00,19.84,19.84,19.69,19.7,299453.0,17.7824,17.7824,17.648,17.6569,299453.0
2016-09-13 11:30:00,19.71,19.72,19.62,19.69,265012.0,17.6659,17.6749,17.5852,17.648,265012.0
2016-09-13 12:00:00,19.69,19.73,19.65,19.66,186627.0,17.648,17.6838,17.6121,17.6211,186627.0
2016-09-13 12:30:00,19.65,19.69,19.57,19.59,135447.0,17.6121,17.648,17.5404,17.5583,135447.0
2016-09-13 13:00:00,19.6,19.76,19.54,19.76,294228.0,17.5673,17.7107,17.5135,17.7107,294228.0
2016-09-13 13:30:00,19.76,19.79,19.63,19.67,301994.0,17.7107,17.7376,17.5942,17.63,301994.0
2016-09-13 14:00:00,19.67,19.71,19.63,19.66,596050.0,17.63,17.6659,17.5942,17.6211,596050.0
2016-09-13 14:30:00,19.66,19.69,19.6,19.66,233964.0,17.6211,17.648,17.5673,17.6211,233964.0
2016-09-13 15:00:00,19.66,19.82,19.62,19.81,462148.0,17.6211,17.7645,17.5852,17.7555,462148.0
2016-09-13 15:30:00,19.81,19.87,19.74,19.82,1810667.0,17.7555,17.8093,17.6928,17.7645,1810667.0
2016-09-14 09:30:00,19.8,19.88,19.65,19.83,334834.0,17.7466,17.8183,17.6121,17.7735,334834.0
2016-09-14 10:00:00,19.83,19.94,19.8,19.92,372673.0,17.7735,17.872,17.7466,17.8541,372673.0
2016-09-14 10:30:00,19.92,20.0,19.77,19.78,429669.0,17.8541,17.9258,17.7197,17.7286,429669.0
2016-09-14 11:00:00,19.79,19.9,19.77,19.8,287179.0,17.7376,17.8362,17.7197,17.7466,287179.0
2016-09-14 11:30:00,19.79,19.86,19.77,19.85,227869.0,17.7376,17.8003,17.7197,17.7914,227869.0
2016-09-14 12:00:00,19.85,19.88,19.79,19.81,203789.0,17.7914,17.8183,17.7376,17.7555,203789.0
2016-09-14 12:30:00,19.82,19.83,19.73,19.79,147448.0,17.7645,17.7735,17.6838,17.7376,147448.0
2016-09-14 13:00:00,19.8,19.87,19.79,19.83,260635.0,17.7466,17.8093,17.7376,17.7735,260635.0
2016-09-14 13:30:00,19.83,19.88,19.75,19.76,172915.0,17.7735,17.8183,17.7018,17.7107,172915.0
2016-09-14 14:00:00,19.77,19.83,19.74,19.82,221346.0,17.7197,17.7735,17.6928,17.7645,221346.0
2016-09-14 14:30:00,19.81,19.93,19.79,19.85,1028293.0,17.7555,17.8631,17.7376,17.7914,1028293.0
2016-09-14 15:00:00,19.84,19.87,19.77,19.78,404456.0,17.7824,17.8093,17.7197,17.7286,404456.0
2016-09-14 15:30:00,19.78,19.88,19.78,19.88,1047993.0,17.7286,17.8183,17.7286,17.8183,1047993.0
2016-09-15 09:30:00,19.87,19.95,19.76,19.8,215817.0,17.8093,17.881,17.7107,17.7466,215817.0
2016-09-15 10:00:00,19.81,20.0,19.77,19.95,197458.0,17.7555,17.9258,17.7197,17.881,197458.0
2016-09-15 10:30:00,19.96,20.0,19.91,19.99,192687.0,17.89,17.9258,17.8452,17.9169,192687.0
2016-09-15 11:00:00,20.0,20.03,19.97,20.02,150022.0,17.9258,17.9527,17.8989,17.9438,150022.0
2016-09-15 11:30:00,20.03,20.06,19.96,19.97,228379.0,17.9527,17.9796,17.89,17.8989,228379.0
2016-09-15 12:00:00,19.98,20.01,19.96,20.0,108508.0,17.9079,17.9348,17.89,17.9258,108508.0
2016-09-15 12:30:00,20.0,20.0,19.95,19.98,120352.0,17.9258,17.9258,17.881,17.9079,120352.0
2016-09-15 13:00:00,19.99,20.02,19.94,19.97,109157.0,17.9169,17.9438,17.872,17.8989,109157.0
2016-09-15 13:30:00,19.98,20.05,19.98,20.02,115531.0,17.9079,17.9706,17.9079,17.9438,115531.0
2016-09-15 14:00:00,20.02,20.09,19.99,20.06,174869.0,17.9438,18.0065,17.9169,17.9796,174869.0
2016-09-15 14:30:00,20.06,20.07,19.99,20.04,123437.0,17.9796,17.9886,17.9169,17.9617,123437.0
2016-09-15 15:00:00,20.04,20.04,19.95,19.98,161424.0,17.9617,17.9617,17.881,17.9079,161424.0
2016-09-15 15:30:00,19.98,20.02,19.95,20.0,463230.0,17.9079,17.9438,17.881,17.9258,463230.0
2016-09-16 09:30:00,19.74,19.83,19.67,19.81,475923.0,17.7742,17.8552,17.7111,17.8372,475923.0
2016-09-16 10:00:00,19.81,19.82,19.7,19.76,198555.0,17.8372,17.8462,17.7381,17.7922,198555.0
2016-09-16 10:30:00,19.76,19.8,19.7,19.7,131359.0,17.7922,17.8282,17.7381,17.7381,131359.0
2016-09-16 11:00:00,19.7,19.71,19.64,19.67,262484.0,17.7381,17.7471,17.6841,17.7111,262484.0
2016-09-16 11:30:00,19.67,19.67,19.61,19.63,198862.0,17.7111,17.7111,17.6571,17.6751,198862.0
2016-09-16 12:00:00,19.63,19.67,19.61,19.66,139478.0,17.6751,17.7111,17.6571,17.7021,139478.0
2016-09-16 12:30:00,19.66,19.66,19.58,19.59,113882.0,17.7021,17.7021,17.6301,17.6391,113882.0
2016-09-16 13:00:00,19.59,19.6,19.47,19.48,280776.0,17.6391,17.6481,17.531,17.54,280776.0
2016-09-16 13:30:00,19.48,19.5,19.42,19.5,177869.0,17.54,17.5581,17.486,17.5581,177869.0
2016-09-16 14:00:00,19.49,19.53,19.48,19.52,124398.0,17.5491,17.5851,17.54,17.5761,124398.0
2016-09-16 14:30:00,19.52,19.53,19.49,19.51,224834.0,17.5761,17.5851,17.5491,17.5671,224834.0
2016-09-16 15:00:00,19.51,19.56,19.48,19.55,210387.0,17.5671,17.6121,17.54,17.6031,210387.0
2016-09-16 15:30:00,19.56,19.63,19.55,19.58,717317.0,17.6121,17.6751,17.6031,17.6301,717317.0
2016-09-19 09:30:00,19.73,20.05,19.7,20.0,437240.0,17.7652,18.0533,17.7381,18.0083,437240.0
2016-09-19 10:00:00,20.0,20.23,19.99,20.17,469817.0,18.0083,18.2154,17.9993,18.1613,469817.0
2016-09-19 10:30:00,20.17,20.17,20.07,20.14,222697.0,18.1613,18.1613,18.0713,18.1343,222697.0
2016-09-19 11:00:00,20.14,20.18,20.1,20.18,270196.0,18.1343,18.1703,18.0983,18.1703,270196.0
2016-09-19 11:30:00,20.18,20.2,20.13,20.17,217487.0,18.1703,18.1883,18.1253,18.1613,217487.0
2016-09-19 12:00:00,20.18,20.25,20.1,20.14,310190.0,18.1703,18.2334,18.0983,18.1343,310190.0
2016-09-19 12:30:00,20.14,20.18,20.05,20.07,346185.0,18.1343,18.1703,18.0533,18.0713,346185.0
2016-09-19 13:00:00,20.06,20.08,20.03,20.05,187443.0,18.0623,18.0803,18.0353,18.0533,187443.0
2016-09-19 13:30:00,20.04,20.05,19.91,20.0,277290.0,18.0443,18.0533,17.9272,18.0083,277290.0
2016-09-19 14:00:00,20.0,20.02,19.94,19.97,223912.0,18.0083,18.0263,17.9542,17.9813,223912.0
2016-09-19 14:30:00,19.97,20.03,19.96,20.01,153001.0,17.9813,18.0353,17.9722,18.0173,153001.0
2016-09-19 15:00:00,20.0,20.01,19.9,19.9,232651.0,18.0083,18.0173,17.9182,17.9182,232651.0
2016-09-19 15:30:00,19.91,19.93,19.86,19.87,652825.0,17.9272,17.9452,17.8822,17.8912,652825.0
2016-09-20 09:30:00,19.64,19.68,19.13,19.39,1524071.0,17.6841,17.7201,17.2249,17.459,1524071.0
2016-09-20 10:00:00,19.39,19.47,19.26,19.43,433952.0,17.459,17.531,17.342,17.495,433952.0
2016-09-20 10:30:00,19.43,19.55,19.38,19.52,327679.0,17.495,17.6031,17.45,17.5761,327679.0
2016-09-20 11:00:00,19.52,19.53,19.34,19.37,251039.0,17.5761,17.5851,17.414,17.441,251039.0
2016-09-20 11:30:00,19.37,19.39,19.26,19.3,386619.0,17.441,17.459,17.342,17.378,386619.0
2016-09-20 12:00:00,19.3,19.34,19.21,19.21,276883.0,17.378,17.414,17.2969,17.2969,276883.0
2016-09-20 12:30:00,19.21,19.22,19.1,19.11,294967.0,17.2969,17.3059,17.1979,17.2069,294967.0
2016-09-20 13:00:00,19.12,19.18,19.1,19.16,196887.0,17.2159,17.2699,17.1979,17.2519,196887.0
2016-09-20 13:30:00,19.17,19.25,19.12,19.25,298744.0,17.2609,17.333,17.2159,17.333,298744.0
2016-09-20 14:00:00,19.25,19.33,19.24,19.27,274703.0,17.333,17.405,17.324,17.351,274703.0
2016-09-20 14:30:00,19.26,19.33,19.26,19.3,279972.0,17.342,17.405,17.342,17.378,279972.0
2016-09-20 15:00:00,19.31,19.34,19.26,19.34,305243.0,17.387,17.414,17.342,17.414,305243.0
2016-09-20 15:30:00,19.34,19.36,19.3,19.3,1112210.0,17.414,17.432,17.378,17.378,1112210.0
2016-09-21 09:30:00,19.29,19.41,19.2,19.39,527040.0,17.369,17.477,17.2879,17.459,527040.0
2016-09-21 10:00:00,19.4,19.45,19.38,19.39,361043.0,17.468,17.513,17.45,17.459,361043.0
2016-09-21 10:30:00,19.39,19.41,19.24,19.24,386481.0,17.459,17.477,17.324,17.324,386481.0
2016-09-21 11:00:00,19.25,19.28,19.18,19.27,237243.0,17.333,17.36,17.2699,17.351,237243.0
2016-09-21 11:30:00,19.26,19.33,19.25,19.27,211960.0,17.342,17.405,17.333,17.351,211960.0
2016-09-21 12:00:00,19.27,19.28,19.14,19.14,294432.0,17.351,17.36,17.2339,17.2339,294432.0
2016-09-21 12:30:00,19.14,19.2,19.12,19.2,139950.0,17.2339,17.2879,17.2159,17.2879,139950.0
2016-09-21 13:00:00,19.2,19.23,19.16,19.18,79962.0,17.2879,17.3149,17.2519,17.2699,79962.0
2016-09-21 13:30:00,19.18,19.2,19.05,19.11,200376.0,17.2699,17.2879,17.1529,17.2069,200376.0
2016-09-21 14:00:00,19.1,19.41,19.09,19.2,492271.0,17.1979,17.477,17.1889,17.2879,492271.0
2016-09-21 14:30:00,19.19,19.27,19.18,19.23,300310.0,17.2789,17.351,17.2699,17.3149,300310.0
2016-09-21 15:00:00,19.24,19.33,19.2,19.3,497390.0,17.324,17.405,17.2879,17.378,497390.0
2016-09-21 15:30:00,19.31,19.44,19.3,19.41,716539.0,17.387,17.504,17.378,17.477,716539.0
2016-09-22 09:30:00,19.55,19.76,19.46,19.74,733404.0,17.6031,17.7922,17.522,17.7742,733404.0
2016-09-22 10:00:00,19.73,19.8,19.63,19.78,422679.0,17.7652,17.8282,17.6751,17.8102,422679.0
2016-09-22 10:30:00,19.78,19.82,19.72,19.81,335606.0,17.8102,17.8462,17.7561,17.8372,335606.0
2016-09-22 11:00:00,19.81,19.83,19.71,19.76,336105.0,17.8372,17.8552,17.7471,17.7922,336105.0
2016-09-22 11:30:00,19.76,19.77,19.69,19.71,216863.0,17.7922,17.8012,17.7291,17.7471,216863.0
2016-09-22 12:00:00,19.71,19.73,19.67,19.7,103407.0,17.7471,17.7652,17.7111,17.7381,103407.0
2016-09-22 12:30:00,19.7,19.78,19.69,19.77,161802.0,17.7381,17.8102,17.7291,17.8012,161802.0
2016-09-22 13:00:00,19.78,19.87,19.77,19.82,242500.0,17.8102,17.8912,17.8012,17.8462,242500.0
2016-09-22 13:30:00,19.82,19.86,19.77,19.85,350021.0,17.8462,17.8822,17.8012,17.8732,350021.0
2016-09-22 14:00:00,19.85,19.92,19.79,19.84,480603.0,17.8732,17.9362,17.8192,17.8642,480603.0
2016-09-22 14:30:00,19.84,19.87,19.76,19.87,350731.0,17.8642,17.8912,17.7922,17.8912,350731.0
2016-09-22 15:00:00,19.87,19.88,19.83,19.85,290546.0,17.8912,17.9002,17.8552,17.8732,290546.0
2016-09-22 15:30:00,19.85,19.9,19.83,19.86,1099079.0,17.8732,17.9182,17.8552,17.8822,1099079.0
2016-09-23 09:30:00,19.82,19.99,19.77,19.82,285738.0,17.8462,17.9993,17.8012,17.8462,285738.0
2016-09-23 10:00:00,19.82,19.85,19.72,19.84,256598.0,17.8462,17.8732,17.7561,17.8642,256598.0
2016-09-23 10:30:00,19.84,19.91,19.81,19.89,213331.0,17.8642,17.9272,17.8372,17.9092,213331.0
2016-09-23 11:00:00,19.89,19.97,19.86,19.94,229060.0,17.9092,17.9813,17.8822,17.9542,229060.0
2016-09-23 11:30:00,19.95,19.99,19.91,19.93,209262.0,17.9632,17.9993,17.9272,17.9452,209262.0
2016-09-23 12:00:00,19.93,19.95,19.89,19.93,152808.0,17.9452,17.9632,17.9092,17.9452,152808.0
2016-09-23 12:30:00,19.93,19.93,19.87,19.91,125698.0,17.9452,17.9452,17.8912,17.9272,125698.0
2016-09-23 13:00:00,19.91,19.91,19.82,19.86,148421.0,17.9272,17.9272,17.8462,17.8822,148421.0
2016-09-23 13:30:00,19.86,19.87,19.8,19.82,172651.0,17.8822,17.8912,17.8282,17.8462,172651.0
2016-09-23 14:00:00,19.81,19.89,19.81,19.88,150146.0,17.8372,17.9092,17.8372,17.9002,150146.0
2016-09-23 14:30:00,19.88,19.9,19.84,19.87,147136.0,17.9002,17.9182,17.8642,17.8912,147136.0
2016-09-23 15:00:00,19.87,19.89,19.82,19.85,212682.0,17.8912,17.9092,17.8462,17.8732,212682.0
2016-09-23 15:30:00,19.85,19.88,19.81,19.81,799572.0,17.8732,17.9002,17.8372,17.8372,799572.0
2016-09-26 09:30:00,19.69,19.77,19.65,19.71,259521.0,17.7291,17.8012,17.6931,17.7471,259521.0
2016-09-26 10:00:00,19.71,19.86,19.71,19.77,295797.0,17.7471,17.8822,17.7471,17.8012,295797.0
2016-09-26 10:30:00,19.78,19.85,19.76,19.81,174183.0,17.8102,17.8732,17.7922,17.8372,174183.0
2016-09-26 11:00:00,19.82,19.82,19.73,19.76,187996.0,17.8462,17.8462,17.7652,17.7922,187996.0
2016-09-26 11:30:00,19.76,19.78,19.73,19.77,128262.0,17.7922,17.8102,17.7652,17.8012,128262.0
2016-09-26 12:00:00,19.77,19.82,19.75,19.82,104942.0,17.8012,17.8462,17.7832,17.8462,104942.0
2016-09-26 12:30:00,19.82,19.82,19.77,19.79,150960.0,17.8462,17.8462,17.8012,17.8192,150960.0
2016-09-26 13:00:00,19.79,19.79,19.68,19.68,123066.0,17.8192,17.8192,17.7201,17.7201,123066.0
2016-09-26 13:30:00,19.68,19.69,19.63,19.67,118769.0,17.7201,17.7291,17.6751,17.7111,118769.0
2016-09-26 14:00:00,19.68,19.72,19.67,19.71,128698.0,17.7201,17.7561,17.7111,17.7471,128698.0
2016-09-26 14:30:00,19.71,19.72,19.68,19.71,80326.0,17.7471,17.7561,17.7201,17.7471,80326.0
2016-09-26 15:00:00,19.71,19.78,19.69,19.78,166363.0,17.7471,17.8102,17.7291,17.8102,166363.0
2016-09-26 15:30:00,19.77,19.79,19.74,19.78,655763.0,17.8012,17.8192,17.7742,17.8102,655763.0
2016-09-27 09:30:00,19.8,19.85,19.71,19.85,172040.0,17.8282,17.8732,17.7471,17.8732,172040.0
2016-09-27 10:00:00,19.84,19.94,19.84,19.87,215926.0,17.8642,17.9542,17.8642,17.8912,215926.0
2016-09-27 10:30:00,19.88,19.89,19.82,19.82,146096.0,17.9002,17.9092,17.8462,17.8462,146096.0
2016-09-27 11:00:00,19.82,19.88,19.82,19.88,169041.0,17.8462,17.9002,17.8462,17.9002,169041.0
2016-09-27 11:30:00,19.88,19.92,19.87,19.89,556662.0,17.9002,17.9362,17.8912,17.9092,556662.0
2016-09-27 12:00:00,19.89,19.98,19.87,19.97,204626.0,17.9092,17.9903,17.8912,17.9813,204626.0
2016-09-27 12:30:00,19.98,20.0,19.96,19.98,118981.0,17.9903,18.0083,17.9722,17.9903,118981.0
2016-09-27 13:00:00,19.98,20.0,19.97,19.99,103957.0,17.9903,18.0083,17.9813,17.9993,103957.0
2016-09-27 13:30:00,19.99,20.01,19.88,19.88,266724.0,17.9993,18.0173,17.9002,17.9002,266724.0
2016-09-27 14:00:00,19.88,19.94,19.88,19.89,147076.0,17.9002,17.9542,17.9002,17.9092,147076.0
2016-09-27 14:30:00,19.89,19.9,19.86,19.86,124624.0,17.9092,17.9182,17.8822,17.8822,124624.0
2016-09-27 15:00:00,19.86,19.88,19.84,19.85,187388.0,17.8822,17.9002,17.8642,17.8732,187388.0
2016-09-27 15:30:00,19.85,19.9,19.84,19.88,665007.0,17.8732,17.9182,17.8642,17.9002,665007.0
2016-09-28 09:30:00,19.91,19.92,19.85,19.9,192897.0,17.9272,17.9362,17.8732,17.9182,192897.0
2016-09-28 10:00:00,19.9,20.01,19.9,20.01,188614.0,17.9182,18.0173,17.9182,18.0173,188614.0
2016-09-28 10:30:00,20.01,20.01,19.87,19.92,360541.0,18.0173,18.0173,17.8912,17.9362,360541.0
2016-09-28 11:00:00,19.91,19.96,19.87,19.95,221380.0,17.9272,17.9722,17.8912,17.9632,221380.0
2016-09-28 11:30:00,19.95,19.98,19.91,19.96,210100.0,17.9632,17.9903,17.9272,17.9722,210100.0
2016-09-28 12:00:00,19.96,20.0,19.94,19.97,146076.0,17.9722,18.0083,17.9542,17.9813,146076.0
2016-09-28 12:30:00,19.97,19.98,19.93,19.94,120077.0,17.9813,17.9903,17.9452,17.9542,120077.0
2016-09-28 13:00:00,19.93,19.97,19.92,19.97,113690.0,17.9452,17.9813,17.9362,17.9813,113690.0
2016-09-28 13:30:00,19.96,20.04,19.96,20.03,108321.0,17.9722,18.0443,17.9722,18.0353,108321.0
2016-09-28 14:00:00,20.03,20.14,20.02,20.11,191145.0,18.0353,18.1343,18.0263,18.1073,191145.0
2016-09-28 14:30:00,20.12,20.15,20.1,20.1,204921.0,18.1163,18.1433,18.0983,18.0983,204921.0
2016-09-28 15:00:00,20.11,20.15,20.08,20.13,232551.0,18.1073,18.1433,18.0803,18.1253,232551.0
2016-09-28 15:30:00,20.12,20.16,20.11,20.13,437205.0,18.1163,18.1523,18.1073,18.1253,437205.0
2016-09-29 09:30:00,20.14,20.23,19.97,20.18,400588.0,18.1343,18.2154,17.9813,18.1703,400588.0
2016-09-29 10:00:00,20.18,20.21,20.01,20.02,374324.0,18.1703,18.1974,18.0173,18.0263,374324.0
2016-09-29 10:30:00,20.02,20.07,19.99,20.0,246760.0,18.0263,18.0713,17.9993,18.0083,246760.0
2016-09-29 11:00:00,20.0,20.01,19.93,19.97,267684.0,18.0083,18.0173,17.9452,17.9813,267684.0
2016-09-29 11:30:00,19.97,20.09,19.96,20.09,167885.0,17.9813,18.0893,17.9722,18.0893,167885.0
2016-09-29 12:00:00,20.07,20.1,20.04,20.06,111506.0,18.0713,18.0983,18.0443,18.0623,111506.0
2016-09-29 12:30:00,20.05,20.08,19.87,19.89,181540.0,18.0533,18.0803,17.8912,17.9092,181540.0
2016-09-29 13:00:00,19.89,19.95,19.84,19.87,153787.0,17.9092,17.9632,17.8642,17.8912,153787.0
2016-09-29 13:30:00,19.87,19.89,19.73,19.75,158236.0,17.8912,17.9092,17.7652,17.7832,158236.0
2016-09-29 14:00:00,19.75,19.86,19.73,19.85,207143.0,17.7832,17.8822,17.7652,17.8732,207143.0
2016-09-29 14:30:00,19.85,19.9,19.82,19.83,194769.0,17.8732,17.9182,17.8462,17.8552,194769.0
2016-09-29 15:00:00,19.82,19.86,19.8,19.85,205215.0,17.8462,17.8822,17.8282,17.8732,205215.0
2016-09-29 15:30:00,19.86,19.88,19.8,19.81,578558.0,17.8822,17.9002,17.8282,17.8372,578558.0
2016-09-30 09:30:00,19.92,19.96,19.7,19.72,239281.0,17.9362,17.9722,17.7381,17.7561,239281.0
2016-09-30 10:00:00,19.72,19.8,19.7,19.8,247869.0,17.7561,17.8282,17.7381,17.8282,247869.0
2016-09-30 10:30:00,19.79,19.86,19.78,19.86,148736.0,17.8192,17.8822,17.8102,17.8822,148736.0
2016-09-30 11:00:00,19.86,19.97,19.85,19.95,157103.0,17.8822,17.9813,17.8732,17.9632,157103.0
2016-09-30 11:30:00,19.96,19.97,19.92,19.97,91875.0,17.9722,17.9813,17.9362,17.9813,91875.0
2016-09-30 12:00:00,19.96,19.98,19.9,19.98,204585.0,17.9722,17.9903,17.9182,17.9903,204585.0
2016-09-30 12:30:00,19.98,20.0,19.94,19.95,89359.0,17.9903,18.0083,17.9542,17.9632,89359.0
2016-09-30 13:00:00,19.95,19.98,19.95,19.95,122420.0,17.9632,17.9903,17.9632,17.9632,122420.0
2016-09-30 13:30:00,19.96,19.99,19.93,19.99,88129.0,17.9722,17.9993,17.9452,17.9993,88129.0
2016-09-30 14:00:00,19.99,20.02,19.98,20.02,100096.0,17.9993,18.0263,17.9903,18.0263,100096.0
2016-09-30 14:30:00,20.02,20.05,20.01,20.02,181364.0,18.0263,18.0533,18.0173,18.0263,181364.0
2016-09-30 15:00:00,20.02,20.07,20.01,20.04,176338.0,18.0263,18.0713,18.0173,18.0443,176338.0
2016-09-30 15:30:00,20.04,20.08,20.02,20.04,815435.0,18.0443,18.0803,18.0263,18.0443,815435.0
2016-10-03 09:30:00,19.93,20.09,19.81,20.09,223974.0,17.9452,18.0893,17.8372,18.0893,223974.0
2016-10-03 10:00:00,20.09,20.15,20.01,20.04,293076.0,18.0893,18.1433,18.0173,18.0443,293076.0
2016-10-03 10:30:00,20.04,20.14,20.02,20.11,176026.0,18.0443,18.1343,18.0263,18.1073,176026.0
2016-10-03 11:00:00,20.11,20.16,20.06,20.11,289936.0,18.1073,18.1523,18.0623,18.1073,289936.0
2016-10-03 11:30:00,20.11,20.14,20.03,20.09,149695.0,18.1073,18.1343,18.0353,18.0893,149695.0
2016-10-03 12:00:00,20.08,20.09,20.02,20.05,110339.0,18.0803,18.0893,18.0263,18.0533,110339.0
2016-10-03 12:30:00,20.04,20.07,20.01,20.06,137937.0,18.0443,18.0713,18.0173,18.0623,137937.0
2016-10-03 13:00:00,20.06,20.09,20.04,20.07,148650.0,18.0623,18.0893,18.0443,18.0713,148650.0
2016-10-03 13:30:00,20.08,20.11,20.07,20.09,113318.0,18.0803,18.1073,18.0713,18.0893,113318.0
2016-10-03 14:00:00,20.1,20.12,20.07,20.07,117063.0,18.0983,18.1163,18.0713,18.0713,117063.0
2016-10-03 14:30:00,20.07,20.08,20.02,20.06,112384.0,18.0713,18.0803,18.0263,18.0623,112384.0
2016-10-03 15:00:00,20.06,20.06,20.02,20.02,259852.0,18.0623,18.0623,18.0263,18.0263,259852.0
2016-10-03 15:30:00,20.02,20.08,20.01,20.03,534437.0,18.0263,18.0803,18.0173,18.0353,534437.0
2016-10-04 09:30:00,20.0,20.16,19.98,20.14,210579.0,18.0083,18.1523,17.9903,18.1343,210579.0
2016-10-04 10:00:00,20.14,20.17,20.09,20.14,245081.0,18.1343,18.1613,18.0893,18.1343,245081.0
2016-10-04 10:30:00,20.14,20.24,20.14,20.21,148272.0,18.1343,18.2244,18.1343,18.1974,148272.0
2016-10-04 11:00:00,20.21,20.22,20.11,20.19,237630.0,18.1974,18.2064,18.1073,18.1793,237630.0
2016-10-04 11:30:00,20.2,20.25,20.17,20.21,217563.0,18.1883,18.2334,18.1613,18.1974,217563.0
2016-10-04 12:00:00,20.2,20.22,20.13,20.18,177348.0,18.1883,18.2064,18.1253,18.1703,177348.0
2016-10-04 12:30:00,20.18,20.22,20.15,20.18,184272.0,18.1703,18.2064,18.1433,18.1703,184272.0
2016-10-04 13:00:00,20.19,20.2,20.07,20.1,156576.0,18.1793,18.1883,18.0713,18.0983,156576.0
2016-10-04 13:30:00,20.1,20.16,20.09,20.15,142835.0,18.0983,18.1523,18.0893,18.1433,142835.0
2016-10-04 14:00:00,20.16,20.21,20.13,20.16,250549.0,18.1523,18.1974,18.1253,18.1523,250549.0
2016-10-04 14:30:00,20.17,20.17,20.1,20.11,135824.0,18.1613,18.1613,18.0983,18.1073,135824.0
2016-10-04 15:00:00,20.1,20.11,20.06,20.11,464183.0,18.0983,18.1073,18.0623,18.1073,464183.0
2016-10-04 15:30:00,20.12,20.17,20.08,20.1,891657.0,18.1163,18.1613,18.0803,18.0983,891657.0
2016-10-05 09:30:00,20.21,20.29,20.17,20.28,233494.0,18.1974,18.2694,18.1613,18.2604,233494.0
2016-10-05 10:00:00,20.29,20.48,20.26,20.48,251894.0,18.2694,18.4405,18.2424,18.4405,251894.0
2016-10-05 10:30:00,20.48,20.49,20.39,20.48,235981.0,18.4405,18.4495,18.3594,18.4405,235981.0
2016-10-05 11:00:00,20.48,20.51,20.44,20.51,198100.0,18.4405,18.4675,18.4044,18.4675,198100.0
2016-10-05 11:30:00,20.51,20.59,20.48,20.56,308453.0,18.4675,18.5395,18.4405,18.5125,308453.0
2016-10-05 12:00:00,20.57,20.61,20.55,20.55,205513.0,18.5215,18.5575,18.5035,18.5035,205513.0
2016-10-05 12:30:00,20.55,20.6,20.53,20.56,173742.0,18.5035,18.5485,18.4855,18.5125,173742.0
2016-10-05 13:00:00,20.56,20.6,20.53,20.59,178710.0,18.5125,18.5485,18.4855,18.5395,178710.0
2016-10-05 13:30:00,20.58,20.66,20.58,20.61,206673.0,18.5305,18.6025,18.5305,18.5575,206673.0
2016-10-05 14:00:00,20.61,20.63,20.57,20.58,233560.0,18.5575,18.5755,18.5215,18.5305,233560.0
2016-10-05 14:30:00,20.57,20.6,20.53,20.56,220693.0,18.5215,18.5485,18.4855,18.5125,220693.0
2016-10-05 15:00:00,20.56,20.57,20.49,20.51,376619.0,18.5125,18.5215,18.4495,18.4675,376619.0
2016-10-05 15:30:00,20.5,20.51,20.43,20.44,734263.0,18.4585,18.4675,18.3954,18.4044,734263.0
2016-10-06 09:30:00,20.39,20.45,20.31,20.41,203678.0,18.3594,18.4135,18.2874,18.3774,203678.0
2016-10-06 10:00:00,20.41,20.45,20.36,20.42,138273.0,18.3774,18.4135,18.3324,18.3864,138273.0
2016-10-06 10:30:00,20.42,20.43,20.33,20.35,126962.0,18.3864,18.3954,18.3054,18.3234,126962.0
2016-10-06 11:00:00,20.35,20.36,20.28,20.35,149423.0,18.3234,18.3324,18.2604,18.3234,149423.0
2016-10-06 11:30:00,20.36,20.36,20.23,20.27,524792.0,18.3324,18.3324,18.2154,18.2514,524792.0
2016-10-06 12:00:00,20.27,20.29,20.2,20.24,512595.0,18.2514,18.2694,18.1883,18.2244,512595.0
2016-10-06 12:30:00,20.24,20.36,20.23,20.33,439625.0,18.2244,18.3324,18.2154,18.3054,439625.0
2016-10-06 13:00:00,20.32,20.33,20.27,20.27,259979.0,18.2964,18.3054,18.2514,18.2514,259979.0
2016-10-06 13:30:00,20.28,20.34,20.24,20.31,266712.0,18.2604,18.3144,18.2244,18.2874,266712.0
2016-10-06 14:00:00,20.31,20.35,20.27,20.35,423729.0,18.2874,18.3234,18.2514,18.3234,423729.0
2016-10-06 14:30:00,20.35,20.36,20.32,20.34,127091.0,18.3234,18.3324,18.2964,18.3144,127091.0
2016-10-06 15:00:00,20.35,20.39,20.34,20.39,125001.0,18.3234,18.3594,18.3144,18.3594,125001.0
2016-10-06 15:30:00,20.38,20.39,20.34,20.34,389641.0,18.3504,18.3594,18.3144,18.3144,389641.0
2016-10-07 09:30:00,20.38,20.5,20.21,20.29,295306.0,18.3504,18.4585,18.1974,18.2694,295306.0
2016-10-07 10:00:00,20.3,20.35,20.23,20.33,182291.0,18.2784,18.3234,18.2154,18.3054,182291.0
2016-10-07 10:30:00,20.32,20.34,20.24,20.25,128676.0,18.2964,18.3144,18.2244,18.2334,128676.0
2016-10-07 11:00:00,20.25,20.25,20.16,20.2,122926.0,18.2334,18.2334,18.1523,18.1883,122926.0
2016-10-07 11:30:00,20.21,20.21,20.08,20.12,169341.0,18.1974,18.1974,18.0803,18.1163,169341.0
2016-10-07 12:00:00,20.12,20.15,20.02,20.04,152001.0,18.1163,18.1433,18.0263,18.0443,152001.0
2016-10-07 12:30:00,20.03,20.06,20.0,20.05,99854.0,18.0353,18.0623,18.0083,18.0533,99854.0
2016-10-07 13:00:00,20.06,20.06,19.95,19.99,116979.0,18.0623,18.0623,17.9632,17.9993,116979.0
2016-10-07 13:30:00,20.0,20.09,20.0,20.03,113925.0,18.0083,18.0893,18.0083,18.0353,113925.0
2016-10-07 14:00:00,20.03,20.04,19.98,20.02,136795.0,18.0353,18.0443,17.9903,18.0263,136795.0
2016-10-07 14:30:00,20.03,20.05,19.98,19.98,135689.0,18.0353,18.0533,17.9903,17.9903,135689.0
2016-10-07 15:00:00,19.99,20.0,19.91,19.91,166828.0,17.9993,18.0083,17.9272,17.9272,166828.0
2016-10-07 15:30:00,19.91,19.97,19.89,19.93,824269.0,17.9272,17.9813,17.9092,17.9452,824269.0
2016-10-10 09:30:00,20.06,20.22,20.06,20.2,241013.0,18.0623,18.2064,18.0623,18.1883,241013.0
2016-10-10 10:00:00,20.2,20.27,20.16,20.19,192977.0,18.1883,18.2514,18.1523,18.1793,192977.0
2016-10-10 10:30:00,20.19,20.25,20.18,20.22,165798.0,18.1793,18.2334,18.1703,18.2064,165798.0
2016-10-10 11:00:00,20.22,20.23,20.15,20.17,102761.0,18.2064,18.2154,18.1433,18.1613,102761.0
2016-10-10 11:30:00,20.18,20.19,20.09,20.09,111877.0,18.1703,18.1793,18.0893,18.0893,111877.0
2016-10-10 12:00:00,20.1,20.1,20.05,20.06,68925.0,18.0983,18.0983,18.0533,18.0623,68925.0
2016-10-10 12:30:00,20.07,20.08,20.04,20.04,52411.0,18.0713,18.0803,18.0443,18.0443,52411.0
2016-10-10 13:00:00,20.05,20.07,20.04,20.04,39687.0,18.0533,18.0713,18.0443,18.0443,39687.0
2016-10-10 13:30:00,20.05,20.07,20.04,20.05,59793.0,18.0533,18.0713,18.0443,18.0533,59793.0
2016-10-10 14:00:00,20.06,20.06,20.02,20.05,78446.0,18.0623,18.0623,18.0263,18.0533,78446.0
2016-10-10 14:30:00,20.05,20.06,20.0,20.0,122055.0,18.0533,18.0623,18.0083,18.0083,122055.0
2016-10-10 15:00:00,20.01,20.01,19.96,20.0,199879.0,18.0173,18.0173,17.9722,18.0083,199879.0
2016-10-10 15:30:00,20.0,20.0,19.93,19.94,938267.0,18.0083,18.0083,17.9452,17.9542,938267.0
2016-10-11 09:30:00,19.85,19.88,19.74,19.83,465869.0,17.8732,17.9002,17.7742,17.8552,465869.0
2016-10-11 10:00:00,19.83,19.92,19.82,19.86,266951.0,17.8552,17.9362,17.8462,17.8822,266951.0
2016-10-11 10:30:00,19.86,19.9,19.81,19.81,152806.0,17.8822,17.9182,17.8372,17.8372,152806.0
2016-10-11 11:00:00,19.81,19.82,19.71,19.73,174764.0,17.8372,17.8462,17.7471,17.7652,174764.0
2016-10-11 11:30:00,19.73,19.8,19.72,19.77,158374.0,17.7652,17.8282,17.7561,17.8012,158374.0
2016-10-11 12:00:00,19.77,19.78,19.73,19.76,101698.0,17.8012,17.8102,17.7652,17.7922,101698.0
2016-10-11 12:30:00,19.76,19.82,19.73,19.79,100273.0,17.7922,17.8462,17.7652,17.8192,100273.0
2016-10-11 13:00:00,19.79,19.79,19.66,19.7,182890.0,17.8192,17.8192,17.7021,17.7381,182890.0
2016-10-11 13:30:00,19.7,19.71,19.62,19.63,219059.0,17.7381,17.7471,17.6661,17.6751,219059.0
2016-10-11 14:00:00,19.62,19.63,19.51,19.57,1176248.0,17.6661,17.6751,17.5671,17.6211,1176248.0
2016-10-11 14:30:00,19.57,19.59,19.53,19.57,223532.0,17.6211,17.6391,17.5851,17.6211,223532.0
2016-10-11 15:00:00,19.57,19.67,19.54,19.64,411255.0,17.6211,17.7111,17.5941,17.6841,411255.0
2016-10-11 15:30:00,19.64,19.7,19.61,19.68,871313.0,17.6841,17.7381,17.6571,17.7201,871313.0
2016-10-12 09:30:00,19.68,19.79,19.63,19.78,299344.0,17.7201,17.8192,17.6751,17.8102,299344.0
2016-10-12 10:00:00,19.78,19.79,19.69,19.75,329468.0,17.8102,17.8192,17.7291,17.7832,329468.0
2016-10-12 10:30:00,19.75,19.82,19.7,19.71,306046.0,17.7832,17.8462,17.7381,17.7471,306046.0
2016-10-12 11:00:00,19.71,19.77,19.71,19.73,502436.0,17.7471,17.8012,17.7471,17.7652,502436.0
2016-10-12 11:30:00,19.73,19.78,19.72,19.76,198187.0,17.7652,17.8102,17.7561,17.7922,198187.0
2016-10-12 12:00:00,19.76,19.77,19.74,19.75,272905.0,17.7922,17.8012,17.7742,17.7832,272905.0
2016-10-12 12:30:00,19.75,19.78,19.75,19.77,118859.0,17.7832,17.8102,17.7832,17.8012,118859.0
2016-10-12 13:00:00,19.77,19.83,19.75,19.83,158359.0,17.8012,17.8552,17.7832,17.8552,158359.0
2016-10-12 13:30:00,19.82,19.83,19.79,19.8,117744.0,17.8462,17.8552,17.8192,17.8282,117744.0
2016-10-12 14:00:00,19.8,19.9,19.78,19.85,487320.0,17.8282,17.9182,17.8102,17.8732,487320.0
2016-10-12 14:30:00,19.84,19.87,19.82,19.85,194892.0,17.8642,17.8912,17.8462,17.8732,194892.0
2016-10-12 15:00:00,19.85,19.85,19.76,19.8,384017.0,17.8732,17.8732,17.7922,17.8282,384017.0
2016-10-12 15:30:00,19.79,19.81,19.72,19.74,745754.0,17.8192,17.8372,17.7561,17.7742,745754.0
2016-10-13 09:30:00,19.6,19.65,19.41,19.44,178857.0,17.6481,17.6931,17.477,17.504,178857.0
2016-10-13 10:00:00,19.43,19.52,19.37,19.5,197808.0,17.495,17.5761,17.441,17.5581,197808.0
2016-10-13 10:30:00,19.49,19.55,19.41,19.45,182758.0,17.5491,17.6031,17.477,17.513,182758.0
2016-10-13 11:00:00,19.45,19.51,19.4,19.46,206244.0,17.513,17.5671,17.468,17.522,206244.0
2016-10-13 11:30:00,19.45,19.5,19.35,19.38,162161.0,17.513,17.5581,17.423,17.45,162161.0
2016-10-13 12:00:00,19.38,19.42,19.35,19.37,153667.0,17.45,17.486,17.423,17.441,153667.0
2016-10-13 12:30:00,19.37,19.44,19.35,19.39,151476.0,17.441,17.504,17.423,17.459,151476.0
2016-10-13 13:00:00,19.39,19.4,19.35,19.36,169830.0,17.459,17.468,17.423,17.432,169830.0
2016-10-13 13:30:00,19.36,19.43,19.34,19.43,308078.0,17.432,17.495,17.414,17.495,308078.0
2016-10-13 14:00:00,19.42,19.5,19.41,19.47,182832.0,17.486,17.5581,17.477,17.531,182832.0
2016-10-13 14:30:00,19.46,19.5,19.44,19.48,237502.0,17.522,17.5581,17.504,17.54,237502.0
2016-10-13 15:00:00,19.48,19.5,19.46,19.46,170265.0,17.54,17.5581,17.522,17.522,170265.0
2016-10-13 15:30:00,19.46,19.47,19.36,19.39,775258.0,17.522,17.531,17.432,17.459,775258.0
2016-10-14 09:30:00,19.52,19.6,19.48,19.54,263578.0,17.5761,17.6481,17.54,17.5941,263578.0
2016-10-14 10:00:00,19.53,19.67,19.44,19.62,772154.0,17.5851,17.7111,17.504,17.6661,772154.0
2016-10-14 10:30:00,19.63,19.67,19.6,19.6,193852.0,17.6751,17.7111,17.6481,17.6481,193852.0
2016-10-14 11:00:00,19.6,19.61,19.49,19.51,175191.0,17.6481,17.6571,17.5491,17.5671,175191.0
2016-10-14 11:30:00,19.51,19.53,19.41,19.45,363152.0,17.5671,17.5851,17.477,17.513,363152.0
2016-10-14 12:00:00,19.45,19.47,19.39,19.41,185078.0,17.513,17.531,17.459,17.477,185078.0
2016-10-14 12:30:00,19.42,19.46,19.38,19.39,329413.0,17.486,17.522,17.45,17.459,329413.0
2016-10-14 13:00:00,19.39,19.42,19.35,19.41,162080.0,17.459,17.486,17.423,17.477,162080.0
2016-10-14 13:30:00,19.41,19.5,19.39,19.48,280225.0,17.477,17.5581,17.459,17.54,280225.0
2016-10-14 14:00:00,19.47,19.49,19.43,19.47,296049.0,17.531,17.5491,17.495,17.531,296049.0
2016-10-14 14:30:00,19.48,19.48,19.43,19.44,182332.0,17.54,17.54,17.495,17.504,182332.0
2016-10-14 15:00:00,19.44,19.48,19.44,19.46,222363.0,17.504,17.54,17.504,17.522,222363.0
2016-10-14 15:30:00,19.46,19.5,19.43,19.43,711170.0,17.522,17.5581,17.495,17.495,711170.0
2016-10-17 09:30:00,19.39,19.63,19.39,19.56,290533.0,17.459,17.6751,17.459,17.6121,290533.0
2016-10-17 10:00:00,19.56,19.57,19.47,19.54,266071.0,17.6121,17.6211,17.531,17.5941,266071.0
2016-10-17 10:30:00,19.54,19.55,19.42,19.43,489891.0,17.5941,17.6031,17.486,17.495,489891.0
2016-10-17 11:00:00,19.43,19.43,19.34,19.34,184644.0,17.495,17.495,17.414,17.414,184644.0
2016-10-17 11:30:00,19.35,19.42,19.34,19.4,197667.0,17.423,17.486,17.414,17.468,197667.0
2016-10-17 12:00:00,19.4,19.41,19.36,19.37,99766.0,17.468,17.477,17.432,17.441,99766.0
2016-10-17 12:30:00,19.36,19.43,19.35,19.42,272051.0,17.432,17.495,17.423,17.486,272051.0
2016-10-17 13:00:00,19.42,19.46,19.37,19.37,184563.0,17.486,17.522,17.441,17.441,184563.0
2016-10-17 13:30:00,19.38,19.41,19.35,19.36,125836.0,17.45,17.477,17.423,17.432,125836.0
2016-10-17 14:00:00,19.35,19.42,19.35,19.39,175395.0,17.423,17.486,17.423,17.459,175395.0
2016-10-17 14:30:00,19.39,19.41,19.37,19.39,131849.0,17.459,17.477,17.441,17.459,131849.0
2016-10-17 15:00:00,19.39,19.41,19.38,19.41,167831.0,17.459,17.477,17.45,17.477,167831.0
2016-10-17 15:30:00,19.41,19.43,19.39,19.4,477746.0,17.477,17.495,17.459,17.468,477746.0
2016-10-18 09:30:00,19.61,19.66,19.55,19.59,319000.0,17.6571,17.7021,17.6031,17.6391,319000.0
2016-10-18 10:00:00,19.59,19.6,19.45,19.5,178055.0,17.6391,17.6481,17.513,17.5581,178055.0
2016-10-18 10:30:00,19.49,19.6,19.48,19.59,319255.0,17.5491,17.6481,17.54,17.6391,319255.0
2016-10-18 11:00:00,19.59,19.69,19.58,19.66,264061.0,17.6391,17.7291,17.6301,17.7021,264061.0
2016-10-18 11:30:00,19.66,19.79,19.64,19.79,355941.0,17.7021,17.8192,17.6841,17.8192,355941.0
2016-10-18 12:00:00,19.79,19.8,19.73,19.75,252189.0,17.8192,17.8282,17.7652,17.7832,252189.0
2016-10-18 12:30:00,19.76,19.8,19.75,19.77,130632.0,17.7922,17.8282,17.7832,17.8012,130632.0
2016-10-18 13:00:00,19.78,19.84,19.76,19.81,190711.0,17.8102,17.8642,17.7922,17.8372,190711.0
2016-10-18 13:30:00,19.82,19.83,19.78,19.82,118064.0,17.8462,17.8552,17.8102,17.8462,118064.0
2016-10-18 14:00:00,19.82,19.86,19.79,19.85,281054.0,17.8462,17.8822,17.8192,17.8732,281054.0
2016-10-18 14:30:00,19.84,19.86,19.79,19.82,203408.0,17.8642,17.8822,17.8192,17.8462,203408.0
2016-10-18 15:00:00,19.82,19.84,19.8,19.84,128532.0,17.8462,17.8642,17.8282,17.8642,128532.0
2016-10-18 15:30:00,19.84,19.85,19.79,19.8,489792.0,17.8642,17.8732,17.8192,17.8282,489792.0
2016-10-19 09:30:00,19.82,19.95,19.8,19.87,313858.0,17.8462,17.9632,17.8282,17.8912,313858.0
2016-10-19 10:00:00,19.88,19.88,19.72,19.75,469282.0,17.9002,17.9002,17.7561,17.7832,469282.0
2016-10-19 10:30:00,19.76,19.86,19.72,19.86,418920.0,17.7922,17.8822,17.7561,17.8822,418920.0
2016-10-19 11:00:00,19.86,19.91,19.82,19.91,221633.0,17.8822,17.9272,17.8462,17.9272,221633.0
2016-10-19 11:30:00,19.91,19.99,19.89,19.92,260755.0,17.9272,17.9993,17.9092,17.9362,260755.0
2016-10-19 12:00:00,19.91,19.93,19.84,19.88,156636.0,17.9272,17.9452,17.8642,17.9002,156636.0
2016-10-19 12:30:00,19.88,19.89,19.85,19.87,124095.0,17.9002,17.9092,17.8732,17.8912,124095.0
2016-10-19 13:00:00,19.86,19.93,19.86,19.93,131115.0,17.8822,17.9452,17.8822,17.9452,131115.0
2016-10-19 13:30:00,19.92,19.97,19.92,19.95,212276.0,17.9362,17.9813,17.9362,17.9632,212276.0
2016-10-19 14:00:00,19.94,19.98,19.92,19.92,182705.0,17.9542,17.9903,17.9362,17.9362,182705.0
2016-10-19 14:30:00,19.93,19.94,19.9,19.92,184884.0,17.9452,17.9542,17.9182,17.9362,184884.0
2016-10-19 15:00:00,19.92,19.96,19.91,19.93,296290.0,17.9362,17.9722,17.9272,17.9452,296290.0
2016-10-19 15:30:00,19.94,19.96,19.86,19.89,1087654.0,17.9542,17.9722,17.8822,17.9092,1087654.0
2016-10-20 09:30:00,19.49,19.53,18.68,19.35,2371495.0,17.5491,17.5851,16.8197,17.423,2371495.0
2016-10-20 10:00:00,19.35,19.35,19.17,19.23,933224.0,17.423,17.423,17.2609,17.3149,933224.0
2016-10-20 10:30:00,19.23,19.28,19.15,19.18,852534.0,17.3149,17.36,17.2429,17.2699,852534.0
2016-10-20 11:00:00,19.18,19.18,19.04,19.09,339419.0,17.2699,17.2699,17.1439,17.1889,339419.0
2016-10-20 11:30:00,19.09,19.1,18.99,19.06,348112.0,17.1889,17.1979,17.0988,17.1619,348112.0
2016-10-20 12:00:00,19.06,19.1,19.0,19.03,336291.0,17.1619,17.1979,17.1079,17.1349,336291.0
2016-10-20 12:30:00,19.03,19.17,19.01,19.16,381047.0,17.1349,17.2609,17.1169,17.2519,381047.0
2016-10-20 13:00:00,19.17,19.23,19.15,19.21,356548.0,17.2609,17.3149,17.2429,17.2969,356548.0
2016-10-20 13:30:00,19.21,19.24,19.14,19.14,225888.0,17.2969,17.324,17.2339,17.2339,225888.0
2016-10-20 14:00:00,19.14,19.16,19.01,19.07,491484.0,17.2339,17.2519,17.1169,17.1709,491484.0
2016-10-20 14:30:00,19.07,19.11,19.03,19.09,533754.0,17.1709,17.2069,17.1349,17.1889,533754.0
2016-10-20 15:00:00,19.09,19.14,19.08,19.11,426785.0,17.1889,17.2339,17.1799,17.2069,426785.0
2016-10-20 15:30:00,19.11,20.04,19.1,19.19,2649524.0,17.2069,18.0443,17.1979,17.2789,2649524.0
2016-10-21 09:30:00,19.03,19.16,19.02,19.14,650098.0,17.1349,17.2519,17.1259,17.2339,650098.0
2016-10-21 10:00:00,19.13,19.14,19.04,19.11,391886.0,17.2249,17.2339,17.1439,17.2069,391886.0
2016-10-21 10:30:00,19.1,19.16,19.05,19.14,290911.0,17.1979,17.2519,17.1529,17.2339,290911.0
2016-10-21 11:00:00,19.14,19.15,19.02,19.07,395865.0,17.2339,17.2429,17.1259,17.1709,395865.0
2016-10-21 11:30:00,19.08,19.1,19.04,19.05,199221.0,17.1799,17.1979,17.1439,17.1529,199221.0
2016-10-21 12:00:00,19.06,19.09,19.04,19.05,225092.0,17.1619,17.1889,17.1439,17.1529,225092.0
2016-10-21 12:30:00,19.05,19.1,19.02,19.07,274985.0,17.1529,17.1979,17.1259,17.1709,274985.0
2016-10-21 13:00:00,19.08,19.08,19.04,19.07,348711.0,17.1799,17.1799,17.1439,17.1709,348711.0
2016-10-21 13:30:00,19.07,19.1,19.01,19.06,316957.0,17.1709,17.1979,17.1169,17.1619,316957.0
2016-10-21 14:00:00,19.07,19.09,19.04,19.07,247067.0,17.1709,17.1889,17.1439,17.1709,247067.0
2016-10-21 14:30:00,19.07,19.18,19.05,19.1,295074.0,17.1709,17.2699,17.1529,17.1979,295074.0
2016-10-21 15:00:00,19.1,19.11,19.04,19.11,319157.0,17.1979,17.2069,17.1439,17.2069,319157.0
2016-10-21 15:30:00,19.11,19.13,19.04,19.07,848020.0,17.2069,17.2249,17.1439,17.1709,848020.0
2016-10-24 09:30:00,19.2,19.33,19.17,19.21,432019.0,17.2879,17.405,17.2609,17.2969,432019.0
2016-10-24 10:00:00,19.22,19.22,19.06,19.12,242388.0,17.3059,17.3059,17.1619,17.2159,242388.0
2016-10-24 10:30:00,19.12,19.15,19.06,19.12,268931.0,17.2159,17.2429,17.1619,17.2159,268931.0
2016-10-24 11:00:00,19.12,19.16,19.09,19.1,777900.0,17.2159,17.2519,17.1889,17.1979,777900.0
2016-10-24 11:30:00,19.1,19.14,19.03,19.04,164025.0,17.1979,17.2339,17.1349,17.1439,164025.0
2016-10-24 12:00:00,19.04,19.08,19.0,19.05,363482.0,17.1439,17.1799,17.1079,17.1529,363482.0
2016-10-24 12:30:00,19.04,19.12,19.01,19.12,337245.0,17.1439,17.2159,17.1169,17.2159,337245.0
2016-10-24 13:00:00,19.12,19.13,19.05,19.05,208173.0,17.2159,17.2249,17.1529,17.1529,208173.0
2016-10-24 13:30:00,19.06,19.1,19.05,19.07,197527.0,17.1619,17.1979,17.1529,17.1709,197527.0
2016-10-24 14:00:00,19.07,19.09,19.05,19.07,204104.0,17.1709,17.1889,17.1529,17.1709,204104.0
2016-10-24 14:30:00,19.07,19.09,19.05,19.09,157551.0,17.1709,17.1889,17.1529,17.1889,157551.0
2016-10-24 15:00:00,19.09,19.09,19.05,19.06,177508.0,17.1889,17.1889,17.1529,17.1619,177508.0
2016-10-24 15:30:00,19.07,19.1,19.03,19.09,1173709.0,17.1709,17.1979,17.1349,17.1889,1173709.0
2016-10-25 09:30:00,19.02,19.07,18.98,19.02,675511.0,17.1259,17.1709,17.0898,17.1259,675511.0
2016-10-25 10:00:00,19.03,19.06,18.93,18.93,537189.0,17.1349,17.1619,17.0448,17.0448,537189.0
2016-10-25 10:30:00,18.93,18.96,18.76,18.78,1044451.0,17.0448,17.0718,16.8918,16.9098,1044451.0
2016-10-25 11:00:00,18.79,18.81,18.71,18.8,456070.0,16.9188,16.9368,16.8467,16.9278,456070.0
2016-10-25 11:30:00,18.8,18.82,18.68,18.7,296861.0,16.9278,16.9458,16.8197,16.8377,296861.0
2016-10-25 12:00:00,18.7,18.71,18.61,18.61,246700.0,16.8377,16.8467,16.7567,16.7567,246700.0
2016-10-25 12:30:00,18.61,18.74,18.61,18.72,398008.0,16.7567,16.8737,16.7567,16.8557,398008.0
2016-10-25 13:00:00,18.73,18.77,18.71,18.75,186084.0,16.8647,16.9008,16.8467,16.8827,186084.0
2016-10-25 13:30:00,18.75,18.75,18.69,18.71,384042.0,16.8827,16.8827,16.8287,16.8467,384042.0
2016-10-25 14:00:00,18.71,18.74,18.69,18.71,277400.0,16.8467,16.8737,16.8287,16.8467,277400.0
2016-10-25 14:30:00,18.71,18.72,18.69,18.69,177699.0,16.8467,16.8557,16.8287,16.8287,177699.0
2016-10-25 15:00:00,18.7,18.7,18.64,18.64,440884.0,16.8377,16.8377,16.7837,16.7837,440884.0
2016-10-25 15:30:00,18.64,18.65,18.55,18.56,1035174.0,16.7837,16.7927,16.7027,16.7117,1035174.0
2016-10-26 09:30:00,18.42,18.61,18.36,18.54,486055.0,16.5856,16.7567,16.5316,16.6937,486055.0
2016-10-26 10:00:00,18.53,18.73,18.47,18.73,407393.0,16.6847,16.8647,16.6306,16.8647,407393.0
2016-10-26 10:30:00,18.73,18.76,18.61,18.68,274882.0,16.8647,16.8918,16.7567,16.8197,274882.0
2016-10-26 11:00:00,18.68,18.72,18.64,18.69,205040.0,16.8197,16.8557,16.7837,16.8287,205040.0
2016-10-26 11:30:00,18.69,18.77,18.66,18.72,287165.0,16.8287,16.9008,16.8017,16.8557,287165.0
2016-10-26 12:00:00,18.72,18.75,18.69,18.71,126596.0,16.8557,16.8827,16.8287,16.8467,126596.0
2016-10-26 12:30:00,18.71,18.77,18.71,18.76,131739.0,16.8467,16.9008,16.8467,16.8918,131739.0
2016-10-26 13:00:00,18.76,18.78,18.66,18.66,115783.0,16.8918,16.9098,16.8017,16.8017,115783.0
2016-10-26 13:30:00,18.65,18.68,18.57,18.59,143902.0,16.7927,16.8197,16.7207,16.7387,143902.0
2016-10-26 14:00:00,18.58,18.61,18.56,18.58,151538.0,16.7297,16.7567,16.7117,16.7297,151538.0
2016-10-26 14:30:00,18.59,18.62,18.56,18.59,161288.0,16.7387,16.7657,16.7117,16.7387,161288.0
2016-10-26 15:00:00,18.59,18.61,18.55,18.59,335047.0,16.7387,16.7567,16.7027,16.7387,335047.0
2016-10-26 15:30:00,18.59,18.61,18.54,18.58,502061.0,16.7387,16.7567,16.6937,16.7297,502061.0
2016-10-27 09:30:00,18.67,18.72,18.41,18.43,311124.0,16.8107,16.8557,16.5766,16.5946,311124.0
2016-10-27 10:00:00,18.43,18.44,18.22,18.22,387454.0,16.5946,16.6036,16.4055,16.4055,387454.0
2016-10-27 10:30:00,18.22,18.29,18.17,18.2,349083.0,16.4055,16.4686,16.3605,16.3875,349083.0
2016-10-27 11:00:00,18.2,18.2,18.13,18.14,336329.0,16.3875,16.3875,16.3245,16.3335,336329.0
2016-10-27 11:30:00,18.14,18.33,18.13,18.3,371795.0,16.3335,16.5046,16.3245,16.4776,371795.0
2016-10-27 12:00:00,18.3,18.35,18.24,18.26,242125.0,16.4776,16.5226,16.4235,16.4415,242125.0
2016-10-27 12:30:00,18.26,18.28,18.23,18.24,169578.0,16.4415,16.4596,16.4145,16.4235,169578.0
2016-10-27 13:00:00,18.23,18.25,18.12,18.16,650207.0,16.4145,16.4325,16.3155,16.3515,650207.0
2016-10-27 13:30:00,18.16,18.27,18.15,18.26,152915.0,16.3515,16.4505,16.3425,16.4415,152915.0
2016-10-27 14:00:00,18.26,18.27,18.22,18.23,200617.0,16.4415,16.4505,16.4055,16.4145,200617.0
2016-10-27 14:30:00,18.24,18.24,18.17,18.19,154046.0,16.4235,16.4235,16.3605,16.3785,154046.0
2016-10-27 15:00:00,18.19,18.22,18.17,18.17,336388.0,16.3785,16.4055,16.3605,16.3605,336388.0
2016-10-27 15:30:00,18.17,18.21,18.16,18.18,1051585.0,16.3605,16.3965,16.3515,16.3695,1051585.0
2016-10-28 09:30:00,18.2,18.49,18.2,18.36,497672.0,16.3875,16.6486,16.3875,16.5316,497672.0
2016-10-28 10:00:00,18.37,18.56,18.32,18.55,452424.0,16.5406,16.7117,16.4956,16.7027,452424.0
2016-10-28 10:30:00,18.55,18.67,18.55,18.66,457097.0,16.7027,16.8107,16.7027,16.8017,457097.0
2016-10-28 11:00:00,18.66,18.7,18.57,18.61,301482.0,16.8017,16.8377,16.7207,16.7567,301482.0
2016-10-28 11:30:00,18.61,18.65,18.59,18.62,166790.0,16.7567,16.7927,16.7387,16.7657,166790.0
2016-10-28 12:00:00,18.61,18.68,18.58,18.68,268889.0,16.7567,16.8197,16.7297,16.8197,268889.0
2016-10-28 12:30:00,18.68,18.69,18.63,18.66,196132.0,16.8197,16.8287,16.7747,16.8017,196132.0
2016-10-28 13:00:00,18.67,18.69,18.52,18.54,310380.0,16.8107,16.8287,16.6757,16.6937,310380.0
2016-10-28 13:30:00,18.54,18.54,18.42,18.43,292810.0,16.6937,16.6937,16.5856,16.5946,292810.0
2016-10-28 14:00:00,18.43,18.54,18.43,18.52,339114.0,16.5946,16.6937,16.5946,16.6757,339114.0
2016-10-28 14:30:00,18.52,18.57,18.46,18.55,150287.0,16.6757,16.7207,16.6216,16.7027,150287.0
2016-10-28 15:00:00,18.55,18.6,18.51,18.59,190010.0,16.7027,16.7477,16.6666,16.7387,190010.0
2016-10-28 15:30:00,18.59,18.59,18.51,18.52,472900.0,16.7387,16.7387,16.6666,16.6757,472900.0
2016-10-31 09:30:00,18.54,18.7,18.52,18.61,219268.0,16.6937,16.8377,16.6757,16.7567,219268.0
2016-10-31 10:00:00,18.61,18.65,18.57,18.64,250760.0,16.7567,16.7927,16.7207,16.7837,250760.0
2016-10-31 10:30:00,18.64,18.67,18.56,18.66,325194.0,16.7837,16.8107,16.7117,16.8017,325194.0
2016-10-31 11:00:00,18.66,18.74,18.66,18.71,196538.0,16.8017,16.8737,16.8017,16.8467,196538.0
2016-10-31 11:30:00,18.71,18.76,18.67,18.7,166330.0,16.8467,16.8918,16.8107,16.8377,166330.0
2016-10-31 12:00:00,18.7,18.72,18.63,18.64,90108.0,16.8377,16.8557,16.7747,16.7837,90108.0
2016-10-31 12:30:00,18.65,18.72,18.63,18.7,147387.0,16.7927,16.8557,16.7747,16.8377,147387.0
2016-10-31 13:00:00,18.7,18.72,18.64,18.64,154884.0,16.8377,16.8557,16.7837,16.7837,154884.0
2016-10-31 13:30:00,18.64,18.68,18.63,18.63,186727.0,16.7837,16.8197,16.7747,16.7747,186727.0
2016-10-31 14:00:00,18.63,18.65,18.59,18.61,190303.0,16.7747,16.7927,16.7387,16.7567,190303.0
2016-10-31 14:30:00,18.61,18.64,18.6,18.63,89095.0,16.7567,16.7837,16.7477,16.7747,89095.0
2016-10-31 15:00:00,18.63,18.66,18.63,18.63,103104.0,16.7747,16.8017,16.7747,16.7747,103104.0
2016-10-31 15:30:00,18.64,18.67,18.59,18.6,502672.0,16.7837,16.8107,16.7387,16.7477,502672.0
2016-11-01 09:30:00,18.63,18.8,18.62,18.7,466299.0,16.7747,16.9278,16.7657,16.8377,466299.0
2016-11-01 10:00:00,18.71,18.73,18.62,18.7,769805.0,16.8467,16.8647,16.7657,16.8377,769805.0
2016-11-01 10:30:00,18.7,18.72,18.63,18.71,379847.0,16.8377,16.8557,16.7747,16.8467,379847.0
2016-11-01 11:00:00,18.71,18.72,18.59,18.6,283075.0,16.8467,16.8557,16.7387,16.7477,283075.0
2016-11-01 11:30:00,18.6,18.63,18.53,18.55,219620.0,16.7477,16.7747,16.6847,16.7027,219620.0
2016-11-01 12:00:00,18.55,18.57,18.49,18.5,644392.0,16.7027,16.7207,16.6486,16.6576,644392.0
2016-11-01 12:30:00,18.5,18.57,18.47,18.48,176725.0,16.6576,16.7207,16.6306,16.6396,176725.0
2016-11-01 13:00:00,18.47,18.48,18.38,18.45,342896.0,16.6306,16.6396,16.5496,16.6126,342896.0
2016-11-01 13:30:00,18.46,18.47,18.39,18.44,406373.0,16.6216,16.6306,16.5586,16.6036,406373.0
2016-11-01 14:00:00,18.43,18.46,18.35,18.45,322002.0,16.5946,16.6216,16.5226,16.6126,322002.0
2016-11-01 14:30:00,18.45,18.49,18.4,18.48,512325.0,16.6126,16.6486,16.5676,16.6396,512325.0
2016-11-01 15:00:00,18.47,18.5,18.45,18.48,555530.0,16.6306,16.6576,16.6126,16.6396,555530.0
2016-11-01 15:30:00,18.48,18.65,18.46,18.64,1664102.0,16.6396,16.7927,16.6216,16.7837,1664102.0
2016-11-02 09:30:00,18.57,18.64,18.52,18.59,398885.0,16.7207,16.7837,16.6757,16.7387,398885.0
2016-11-02 10:00:00,18.58,18.63,18.52,18.57,258474.0,16.7297,16.7747,16.6757,16.7207,258474.0
2016-11-02 10:30:00,18.57,18.57,18.46,18.5,236107.0,16.7207,16.7207,16.6216,16.6576,236107.0
2016-11-02 11:00:00,18.5,18.56,18.46,18.47,309353.0,16.6576,16.7117,16.6216,16.6306,309353.0
2016-11-02 11:30:00,18.47,18.47,18.38,18.39,196286.0,16.6306,16.6306,16.5496,16.5586,196286.0
2016-11-02 12:00:00,18.39,18.42,18.36,18.39,183420.0,16.5586,16.5856,16.5316,16.5586,183420.0
2016-11-02 12:30:00,18.39,18.4,18.32,18.33,140191.0,16.5586,16.5676,16.4956,16.5046,140191.0
2016-11-02 13:00:00,18.33,18.34,18.23,18.3,181055.0,16.5046,16.5136,16.4145,16.4776,181055.0
2016-11-02 13:30:00,18.3,18.3,18.22,18.24,193612.0,16.4776,16.4776,16.4055,16.4235,193612.0
2016-11-02 14:00:00,18.25,18.33,18.1,18.31,402316.0,16.4325,16.5046,16.2975,16.4866,402316.0
2016-11-02 14:30:00,18.31,18.34,18.22,18.25,223048.0,16.4866,16.5136,16.4055,16.4325,223048.0
2016-11-02 15:00:00,18.24,18.32,18.23,18.29,245318.0,16.4235,16.4956,16.4145,16.4686,245318.0
2016-11-02 15:30:00,18.3,18.33,18.24,18.3,1149347.0,16.4776,16.5046,16.4235,16.4776,1149347.0
2016-11-03 09:30:00,18.36,18.44,18.22,18.39,216103.0,16.5316,16.6036,16.4055,16.5586,216103.0
2016-11-03 10:00:00,18.4,18.45,18.35,18.39,188877.0,16.5676,16.6126,16.5226,16.5586,188877.0
2016-11-03 10:30:00,18.39,18.4,18.28,18.28,237527.0,16.5586,16.5676,16.4596,16.4596,237527.0
2016-11-03 11:00:00,18.28,18.36,18.26,18.31,258684.0,16.4596,16.5316,16.4415,16.4866,258684.0
2016-11-03 11:30:00,18.32,18.35,18.25,18.25,233234.0,16.4956,16.5226,16.4325,16.4325,233234.0
2016-11-03 12:00:00,18.25,18.29,18.18,18.18,195820.0,16.4325,16.4686,16.3695,16.3695,195820.0
2016-11-03 12:30:00,18.18,18.22,18.17,18.21,148707.0,16.3695,16.4055,16.3605,16.3965,148707.0
2016-11-03 13:00:00,18.21,18.25,18.18,18.21,142567.0,16.3965,16.4325,16.3695,16.3965,142567.0
2016-11-03 13:30:00,18.21,18.24,18.17,18.18,149138.0,16.3965,16.4235,16.3605,16.3695,149138.0
2016-11-03 14:00:00,18.18,18.19,18.16,18.16,214517.0,16.3695,16.3785,16.3515,16.3515,214517.0
2016-11-03 14:30:00,18.16,18.18,18.14,18.18,216680.0,16.3515,16.3695,16.3335,16.3695,216680.0
2016-11-03 15:00:00,18.17,18.18,18.12,18.14,402481.0,16.3605,16.3695,16.3155,16.3335,402481.0
2016-11-03 15:30:00,18.14,18.14,17.96,18.01,2336361.0,16.3335,16.3335,16.1714,16.2164,2336361.0
2016-11-04 09:30:00,18.01,18.18,17.88,18.12,557451.0,16.2164,16.3695,16.0994,16.3155,557451.0
2016-11-04 10:00:00,18.13,18.3,18.13,18.26,485738.0,16.3245,16.4776,16.3245,16.4415,485738.0
2016-11-04 10:30:00,18.25,18.4,18.22,18.38,558473.0,16.4325,16.5676,16.4055,16.5496,558473.0
2016-11-04 11:00:00,18.39,18.55,18.38,18.54,623410.0,16.5586,16.7027,16.5496,16.6937,623410.0
2016-11-04 11:30:00,18.54,18.54,18.41,18.46,471435.0,16.6937,16.6937,16.5766,16.6216,471435.0
2016-11-04 12:00:00,18.46,18.57,18.41,18.54,462890.0,16.6216,16.7207,16.5766,16.6937,462890.0
2016-11-04 12:30:00,18.54,18.59,18.51,18.53,276194.0,16.6937,16.7387,16.6666,16.6847,276194.0
2016-11-04 13:00:00,18.52,18.55,18.49,18.5,207064.0,16.6757,16.7027,16.6486,16.6576,207064.0
2016-11-04 13:30:00,18.5,18.53,18.49,18.52,236045.0,16.6576,16.6847,16.6486,16.6757,236045.0
2016-11-04 14:00:00,18.52,18.54,18.48,18.54,431401.0,16.6757,16.6937,16.6396,16.6937,431401.0
2016-11-04 14:30:00,18.54,18.55,18.42,18.43,390080.0,16.6937,16.7027,16.5856,16.5946,390080.0
2016-11-04 15:00:00,18.43,18.43,18.27,18.3,569096.0,16.5946,16.5946,16.4505,16.4776,569096.0
2016-11-04 15:30:00,18.29,18.31,18.19,18.24,1170313.0,16.4686,16.4866,16.3785,16.4235,1170313.0
2016-11-07 09:30:00,18.55,18.72,18.54,18.59,343424.0,16.7027,16.8557,16.6937,16.7387,343424.0
2016-11-07 10:00:00,18.59,18.64,18.55,18.59,265516.0,16.7387,16.7837,16.7027,16.7387,265516.0
2016-11-07 10:30:00,18.59,18.69,18.57,18.66,468331.0,16.7387,16.8287,16.7207,16.8017,468331.0
2016-11-07 11:00:00,18.66,18.7,18.63,18.66,267600.0,16.8017,16.8377,16.7747,16.8017,267600.0
2016-11-07 11:30:00,18.65,18.66,18.58,18.62,267589.0,16.7927,16.8017,16.7297,16.7657,267589.0
2016-11-07 12:00:00,18.63,18.66,18.57,18.61,162777.0,16.7747,16.8017,16.7207,16.7567,162777.0
2016-11-07 12:30:00,18.61,18.61,18.52,18.53,371175.0,16.7567,16.7567,16.6757,16.6847,371175.0
2016-11-07 13:00:00,18.53,18.61,18.52,18.59,145811.0,16.6847,16.7567,16.6757,16.7387,145811.0
2016-11-07 13:30:00,18.59,18.64,18.57,18.62,179632.0,16.7387,16.7837,16.7207,16.7657,179632.0
2016-11-07 14:00:00,18.63,18.64,18.59,18.62,167453.0,16.7747,16.7837,16.7387,16.7657,167453.0
2016-11-07 14:30:00,18.62,18.64,18.51,18.51,223809.0,16.7657,16.7837,16.6666,16.6666,223809.0
2016-11-07 15:00:00,18.51,18.53,18.48,18.48,231984.0,16.6666,16.6847,16.6396,16.6396,231984.0
2016-11-07 15:30:00,18.49,18.6,18.48,18.6,615777.0,16.6486,16.7477,16.6396,16.7477,615777.0
2016-11-08 09:30:00,18.41,18.43,18.01,18.08,645581.0,16.5766,16.5946,16.2164,16.2795,645581.0
2016-11-08 10:00:00,18.07,18.29,18.03,18.25,542836.0,16.2705,16.4686,16.2345,16.4325,542836.0
2016-11-08 10:30:00,18.25,18.37,18.2,18.37,452404.0,16.4325,16.5406,16.3875,16.5406,452404.0
2016-11-08 11:00:00,18.36,18.44,18.31,18.33,293796.0,16.5316,16.6036,16.4866,16.5046,293796.0
2016-11-08 11:30:00,18.33,18.38,18.31,18.35,295352.0,16.5046,16.5496,16.4866,16.5226,295352.0
2016-11-08 12:00:00,18.36,18.44,18.34,18.39,314307.0,16.5316,16.6036,16.5136,16.5586,314307.0
2016-11-08 12:30:00,18.4,18.45,18.35,18.42,217624.0,16.5676,16.6126,16.5226,16.5856,217624.0
2016-11-08 13:00:00,18.42,18.45,18.31,18.36,171483.0,16.5856,16.6126,16.4866,16.5316,171483.0
2016-11-08 13:30:00,18.36,18.41,18.29,18.34,168619.0,16.5316,16.5766,16.4686,16.5136,168619.0
2016-11-08 14:00:00,18.34,18.41,18.32,18.41,418111.0,16.5136,16.5766,16.4956,16.5766,418111.0
2016-11-08 14:30:00,18.4,18.41,18.33,18.33,278616.0,16.5676,16.5766,16.5046,16.5046,278616.0
2016-11-08 15:00:00,18.33,18.39,18.32,18.35,272297.0,16.5046,16.5586,16.4956,16.5226,272297.0
2016-11-08 15:30:00,18.35,18.38,18.29,18.31,1064430.0,16.5226,16.5496,16.4686,16.4866,1064430.0
2016-11-09 09:30:00,17.99,18.33,17.81,18.19,598926.0,16.1984,16.5046,16.0364,16.3785,598926.0
2016-11-09 10:00:00,18.19,18.19,17.84,17.89,400864.0,16.3785,16.3785,16.0634,16.1084,400864.0
2016-11-09 10:30:00,17.88,17.92,17.69,17.71,1070970.0,16.0994,16.1354,15.9283,15.9463,1070970.0
2016-11-09 11:00:00,17.71,18.09,17.71,18.08,1308329.0,15.9463,16.2885,15.9463,16.2795,1308329.0
2016-11-09 11:30:00,18.09,18.16,18.02,18.03,677522.0,16.2885,16.3515,16.2254,16.2345,677522.0
2016-11-09 12:00:00,18.04,18.06,17.9,17.94,654183.0,16.2435,16.2615,16.1174,16.1534,654183.0
2016-11-09 12:30:00,17.94,18.08,17.9,18.06,343176.0,16.1534,16.2795,16.1174,16.2615,343176.0
2016-11-09 13:00:00,18.05,18.1,17.95,17.97,452671.0,16.2525,16.2975,16.1624,16.1804,452671.0
2016-11-09 13:30:00,17.97,18.09,17.95,18.04,407564.0,16.1804,16.2885,16.1624,16.2435,407564.0
2016-11-09 14:00:00,18.05,18.14,18.03,18.05,378846.0,16.2525,16.3335,16.2345,16.2525,378846.0
2016-11-09 14:30:00,18.05,18.22,18.02,18.14,569940.0,16.2525,16.4055,16.2254,16.3335,569940.0
2016-11-09 15:00:00,18.15,18.21,18.14,18.14,581777.0,16.3425,16.3965,16.3335,16.3335,581777.0
2016-11-09 15:30:00,18.14,18.15,18.01,18.05,2072646.0,16.3335,16.3425,16.2164,16.2525,2072646.0
2016-11-10 09:30:00,18.09,18.32,18.05,18.11,842136.0,16.2885,16.4956,16.2525,16.3065,842136.0
2016-11-10 10:00:00,18.12,18.2,17.97,18.09,755094.0,16.3155,16.3875,16.1804,16.2885,755094.0
2016-11-10 10:30:00,18.1,18.16,17.93,17.98,1108000.0,16.2975,16.3515,16.1444,16.1894,1108000.0
2016-11-10 11:00:00,17.98,18.05,17.92,18.01,524569.0,16.1894,16.2525,16.1354,16.2164,524569.0
2016-11-10 11:30:00,18.01,18.03,17.93,17.96,572363.0,16.2164,16.2345,16.1444,16.1714,572363.0
2016-11-10 12:00:00,17.96,18.1,17.95,18.05,304120.0,16.1714,16.2975,16.1624,16.2525,304120.0
2016-11-10 12:30:00,18.05,18.16,18.02,18.14,345721.0,16.2525,16.3515,16.2254,16.3335,345721.0
2016-11-10 13:00:00,18.14,18.21,18.11,18.16,324530.0,16.3335,16.3965,16.3065,16.3515,324530.0
2016-11-10 13:30:00,18.16,18.29,18.15,18.26,518812.0,16.3515,16.4686,16.3425,16.4415,518812.0
2016-11-10 14:00:00,18.27,18.67,18.24,18.66,2933594.0,16.4505,16.8107,16.4235,16.8017,2933594.0
2016-11-10 14:30:00,18.66,18.7,18.55,18.63,1267910.0,16.8017,16.8377,16.7027,16.7747,1267910.0
2016-11-10 15:00:00,18.63,18.71,18.59,18.66,970915.0,16.7747,16.8467,16.7387,16.8017,970915.0
2016-11-10 15:30:00,18.66,18.71,18.59,18.7,2129264.0,16.8017,16.8467,16.7387,16.8377,2129264.0
2016-11-11 09:30:00,18.66,18.75,18.58,18.61,636554.0,16.8017,16.8827,16.7297,16.7567,636554.0
2016-11-11 10:00:00,18.62,18.75,18.58,18.7,1649384.0,16.7657,16.8827,16.7297,16.8377,1649384.0
2016-11-11 10:30:00,18.7,18.8,18.68,18.72,593036.0,16.8377,16.9278,16.8197,16.8557,593036.0
2016-11-11 11:00:00,18.71,18.75,18.43,18.48,718312.0,16.8467,16.8827,16.5946,16.6396,718312.0
2016-11-11 11:30:00,18.48,18.61,18.46,18.57,514154.0,16.6396,16.7567,16.6216,16.7207,514154.0
2016-11-11 12:00:00,18.58,18.64,18.54,18.55,289194.0,16.7297,16.7837,16.6937,16.7027,289194.0
2016-11-11 12:30:00,18.55,18.58,18.48,18.51,257888.0,16.7027,16.7297,16.6396,16.6666,257888.0
2016-11-11 13:00:00,18.51,18.57,18.48,18.55,540608.0,16.6666,16.7207,16.6396,16.7027,540608.0
2016-11-11 13:30:00,18.55,18.59,18.45,18.48,297506.0,16.7027,16.7387,16.6126,16.6396,297506.0
2016-11-11 14:00:00,18.48,18.5,18.43,18.45,373762.0,16.6396,16.6576,16.5946,16.6126,373762.0
2016-11-11 14:30:00,18.45,18.46,18.4,18.43,382138.0,16.6126,16.6216,16.5676,16.5946,382138.0
2016-11-11 15:00:00,18.43,18.44,18.37,18.38,461820.0,16.5946,16.6036,16.5406,16.5496,461820.0
2016-11-11 15:30:00,18.38,18.41,18.31,18.33,1488514.0,16.5496,16.5766,16.4866,16.5046,1488514.0
2016-11-14 09:30:00,18.47,18.66,18.4,18.54,447719.0,16.6306,16.8017,16.5676,16.6937,447719.0
2016-11-14 10:00:00,18.55,18.76,18.54,18.65,478695.0,16.7027,16.8918,16.6937,16.7927,478695.0
2016-11-14 10:30:00,18.65,18.69,18.55,18.55,362162.0,16.7927,16.8287,16.7027,16.7027,362162.0
2016-11-14 11:00:00,18.55,18.57,18.48,18.53,215416.0,16.7027,16.7207,16.6396,16.6847,215416.0
2016-11-14 11:30:00,18.53,18.56,18.43,18.44,224988.0,16.6847,16.7117,16.5946,16.6036,224988.0
2016-11-14 12:00:00,18.44,18.45,18.36,18.39,232487.0,16.6036,16.6126,16.5316,16.5586,232487.0
2016-11-14 12:30:00,18.39,18.57,18.37,18.57,272133.0,16.5586,16.7207,16.5406,16.7207,272133.0
2016-11-14 13:00:00,18.57,18.62,18.55,18.6,217789.0,16.7207,16.7657,16.7027,16.7477,217789.0
2016-11-14 13:30:00,18.6,18.66,18.58,18.65,225881.0,16.7477,16.8017,16.7297,16.7927,225881.0
2016-11-14 14:00:00,18.65,18.66,18.62,18.63,190822.0,16.7927,16.8017,16.7657,16.7747,190822.0
2016-11-14 14:30:00,18.64,18.7,18.63,18.68,415694.0,16.7837,16.8377,16.7747,16.8197,415694.0
2016-11-14 15:00:00,18.68,18.69,18.62,18.64,393369.0,16.8197,16.8287,16.7657,16.7837,393369.0
2016-11-14 15:30:00,18.64,18.66,18.61,18.65,704134.0,16.7837,16.8017,16.7567,16.7927,704134.0
2016-11-15 09:30:00,18.34,18.79,18.28,18.32,556132.0,16.5136,16.9188,16.4596,16.4956,556132.0
2016-11-15 10:00:00,18.31,18.38,18.25,18.35,378486.0,16.4866,16.5496,16.4325,16.5226,378486.0
2016-11-15 10:30:00,18.36,18.37,18.31,18.35,540908.0,16.5316,16.5406,16.4866,16.5226,540908.0
2016-11-15 11:00:00,18.35,18.43,18.33,18.43,397414.0,16.5226,16.5946,16.5046,16.5946,397414.0
2016-11-15 11:30:00,18.43,18.5,18.42,18.47,240622.0,16.5946,16.6576,16.5856,16.6306,240622.0
2016-11-15 12:00:00,18.46,18.6,18.44,18.59,186003.0,16.6216,16.7477,16.6036,16.7387,186003.0
2016-11-15 12:30:00,18.58,18.66,18.58,18.61,174180.0,16.7297,16.8017,16.7297,16.7567,174180.0
2016-11-15 13:00:00,18.61,18.63,18.55,18.55,202459.0,16.7567,16.7747,16.7027,16.7027,202459.0
2016-11-15 13:30:00,18.55,18.64,18.54,18.61,135196.0,16.7027,16.7837,16.6937,16.7567,135196.0
2016-11-15 14:00:00,18.61,18.64,18.58,18.59,160247.0,16.7567,16.7837,16.7297,16.7387,160247.0
2016-11-15 14:30:00,18.58,18.62,18.57,18.59,147765.0,16.7297,16.7657,16.7207,16.7387,147765.0
2016-11-15 15:00:00,18.59,18.68,18.58,18.68,201307.0,16.7387,16.8197,16.7297,16.8197,201307.0
2016-11-15 15:30:00,18.68,18.7,18.63,18.65,524976.0,16.8197,16.8377,16.7747,16.7927,524976.0
2016-11-16 09:30:00,18.6,18.67,18.47,18.57,300059.0,16.7477,16.8107,16.6306,16.7207,300059.0
2016-11-16 10:00:00,18.57,18.66,18.53,18.55,231687.0,16.7207,16.8017,16.6847,16.7027,231687.0
2016-11-16 10:30:00,18.54,18.7,18.53,18.7,254954.0,16.6937,16.8377,16.6847,16.8377,254954.0
2016-11-16 11:00:00,18.7,18.73,18.53,18.56,289010.0,16.8377,16.8647,16.6847,16.7117,289010.0
2016-11-16 11:30:00,18.56,18.58,18.51,18.56,139439.0,16.7117,16.7297,16.6666,16.7117,139439.0
2016-11-16 12:00:00,18.56,18.58,18.49,18.5,150054.0,16.7117,16.7297,16.6486,16.6576,150054.0
2016-11-16 12:30:00,18.5,18.58,18.5,18.57,126758.0,16.6576,16.7297,16.6576,16.7207,126758.0
2016-11-16 13:00:00,18.57,18.57,18.52,18.54,124540.0,16.7207,16.7207,16.6757,16.6937,124540.0
2016-11-16 13:30:00,18.54,18.58,18.52,18.55,111713.0,16.6937,16.7297,16.6757,16.7027,111713.0
2016-11-16 14:00:00,18.55,18.57,18.5,18.52,102750.0,16.7027,16.7207,16.6576,16.6757,102750.0
2016-11-16 14:30:00,18.51,18.53,18.44,18.48,141961.0,16.6666,16.6847,16.6036,16.6396,141961.0
2016-11-16 15:00:00,18.48,18.51,18.46,18.46,197500.0,16.6396,16.6666,16.6216,16.6216,197500.0
2016-11-16 15:30:00,18.46,18.47,18.42,18.45,534260.0,16.6216,16.6306,16.5856,16.6126,534260.0
2016-11-17 09:30:00,18.65,19.03,18.64,18.89,596704.0,16.7927,17.1349,16.7837,17.0088,596704.0
2016-11-17 10:00:00,18.9,18.91,18.72,18.77,370543.0,17.0178,17.0268,16.8557,16.9008,370543.0
2016-11-17 10:30:00,18.78,18.86,18.72,18.82,341366.0,16.9098,16.9818,16.8557,16.9458,341366.0
2016-11-17 11:00:00,18.82,18.87,18.82,18.83,281573.0,16.9458,16.9908,16.9458,16.9548,281573.0
2016-11-17 11:30:00,18.84,18.96,18.81,18.91,205116.0,16.9638,17.0718,16.9368,17.0268,205116.0
2016-11-17 12:00:00,18.92,18.93,18.87,18.9,140428.0,17.0358,17.0448,16.9908,17.0178,140428.0
2016-11-17 12:30:00,18.91,18.91,18.84,18.85,154892.0,17.0268,17.0268,16.9638,16.9728,154892.0
2016-11-17 13:00:00,18.86,18.88,18.8,18.82,192764.0,16.9818,16.9998,16.9278,16.9458,192764.0
2016-11-17 13:30:00,18.82,18.86,18.77,18.82,394261.0,16.9458,16.9818,16.9008,16.9458,394261.0
2016-11-17 14:00:00,18.82,18.87,18.81,18.84,283845.0,16.9458,16.9908,16.9368,16.9638,283845.0
2016-11-17 14:30:00,18.85,18.88,18.79,18.87,254784.0,16.9728,16.9998,16.9188,16.9908,254784.0
2016-11-17 15:00:00,18.87,18.99,18.86,18.98,454660.0,16.9908,17.0988,16.9818,17.0898,454660.0
2016-11-17 15:30:00,18.98,18.99,18.92,18.94,1051694.0,17.0898,17.0988,17.0358,17.0538,1051694.0
2016-11-18 09:30:00,18.93,18.95,18.84,18.94,451528.0,17.0448,17.0628,16.9638,17.0538,451528.0
2016-11-18 10:00:00,18.95,19.01,18.95,18.99,223210.0,17.0628,17.1169,17.0628,17.0988,223210.0
2016-11-18 10:30:00,18.99,19.02,18.97,18.99,209448.0,17.0988,17.1259,17.0808,17.0988,209448.0
2016-11-18 11:00:00,18.98,19.01,18.83,18.86,354882.0,17.0898,17.1169,16.9548,16.9818,354882.0
2016-11-18 11:30:00,18.86,18.87,18.8,18.86,145333.0,16.9818,16.9908,16.9278,16.9818,145333.0
2016-11-18 12:00:00,18.86,18.9,18.84,18.88,87506.0,16.9818,17.0178,16.9638,16.9998,87506.0
2016-11-18 12:30:00,18.88,18.89,18.82,18.86,197749.0,16.9998,17.0088,16.9458,16.9818,197749.0
2016-11-18 13:00:00,18.86,18.89,18.85,18.88,110035.0,16.9818,17.0088,16.9728,16.9998,110035.0
2016-11-18 13:30:00,18.88,18.91,18.85,18.86,175824.0,16.9998,17.0268,16.9728,16.9818,175824.0
2016-11-18 14:00:00,18.86,18.88,18.85,18.86,157236.0,16.9818,16.9998,16.9728,16.9818,157236.0
2016-11-18 14:30:00,18.87,18.92,18.86,18.88,178551.0,16.9908,17.0358,16.9818,16.9998,178551.0
2016-11-18 15:00:00,18.88,18.89,18.85,18.88,223506.0,16.9998,17.0088,16.9728,16.9998,223506.0
2016-11-18 15:30:00,18.88,18.89,18.82,18.84,771890.0,16.9998,17.0088,16.9458,16.9638,771890.0
2016-11-21 09:30:00,18.89,19.02,18.88,18.91,308453.0,17.0088,17.1259,16.9998,17.0268,308453.0
2016-11-21 10:00:00,18.91,18.93,18.63,18.64,438236.0,17.0268,17.0448,16.7747,16.7837,438236.0
2016-11-21 10:30:00,18.64,18.64,18.37,18.59,1497633.0,16.7837,16.7837,16.5406,16.7387,1497633.0
2016-11-21 11:00:00,18.59,18.75,18.53,18.71,374304.0,16.7387,16.8827,16.6847,16.8467,374304.0
2016-11-21 11:30:00,18.7,18.8,18.69,18.77,191778.0,16.8377,16.9278,16.8287,16.9008,191778.0
2016-11-21 12:00:00,18.77,18.82,18.71,18.74,203760.0,16.9008,16.9458,16.8467,16.8737,203760.0
2016-11-21 12:30:00,18.75,18.77,18.71,18.71,406696.0,16.8827,16.9008,16.8467,16.8467,406696.0
2016-11-21 13:00:00,18.71,18.76,18.7,18.74,448974.0,16.8467,16.8918,16.8377,16.8737,448974.0
2016-11-21 13:30:00,18.74,18.8,18.71,18.78,382975.0,16.8737,16.9278,16.8467,16.9098,382975.0
2016-11-21 14:00:00,18.78,18.8,18.75,18.78,585342.0,16.9098,16.9278,16.8827,16.9098,585342.0
2016-11-21 14:30:00,18.78,18.93,18.77,18.88,382426.0,16.9098,17.0448,16.9008,16.9998,382426.0
2016-11-21 15:00:00,18.88,18.92,18.86,18.88,366851.0,16.9998,17.0358,16.9818,16.9998,366851.0
2016-11-21 15:30:00,18.88,18.91,18.86,18.9,1338396.0,16.9998,17.0268,16.9818,17.0178,1338396.0
2016-11-22 09:30:00,18.93,18.96,18.79,18.8,312835.0,17.0448,17.0718,16.9188,16.9278,312835.0
2016-11-22 10:00:00,18.8,18.86,18.77,18.83,433179.0,16.9278,16.9818,16.9008,16.9548,433179.0
2016-11-22 10:30:00,18.83,18.85,18.8,18.8,265459.0,16.9548,16.9728,16.9278,16.9278,265459.0
2016-11-22 11:00:00,18.8,18.82,18.79,18.8,309428.0,16.9278,16.9458,16.9188,16.9278,309428.0
2016-11-22 11:30:00,18.8,18.81,18.78,18.78,199900.0,16.9278,16.9368,16.9098,16.9098,199900.0
2016-11-22 12:00:00,18.78,18.79,18.75,18.76,272350.0,16.9098,16.9188,16.8827,16.8918,272350.0
2016-11-22 12:30:00,18.76,18.77,18.7,18.71,552421.0,16.8918,16.9008,16.8377,16.8467,552421.0
2016-11-22 13:00:00,18.71,18.82,18.71,18.8,296290.0,16.8467,16.9458,16.8467,16.9278,296290.0
2016-11-22 13:30:00,18.79,18.8,18.77,18.79,161266.0,16.9188,16.9278,16.9008,16.9188,161266.0
2016-11-22 14:00:00,18.78,18.84,18.78,18.82,200959.0,16.9098,16.9638,16.9098,16.9458,200959.0
2016-11-22 14:30:00,18.81,18.84,18.8,18.8,235431.0,16.9368,16.9638,16.9278,16.9278,235431.0
2016-11-22 15:00:00,18.8,18.82,18.79,18.8,302815.0,16.9278,16.9458,16.9188,16.9278,302815.0
2016-11-22 15:30:00,18.81,18.82,18.79,18.81,650566.0,16.9368,16.9458,16.9188,16.9368,650566.0
2016-11-23 09:30:00,18.85,18.95,18.79,18.91,387952.0,16.9728,17.0628,16.9188,17.0268,387952.0
2016-11-23 10:00:00,18.91,19.08,18.85,19.04,1128629.0,17.0268,17.1799,16.9728,17.1439,1128629.0
2016-11-23 10:30:00,19.04,19.13,19.0,19.0,476620.0,17.1439,17.2249,17.1079,17.1079,476620.0
2016-11-23 11:00:00,19.01,19.02,18.9,18.93,455688.0,17.1169,17.1259,17.0178,17.0448,455688.0
2016-11-23 11:30:00,18.93,18.96,18.89,18.94,415215.0,17.0448,17.0718,17.0088,17.0538,415215.0
2016-11-23 12:00:00,18.95,18.98,18.92,18.98,236400.0,17.0628,17.0898,17.0358,17.0898,236400.0
2016-11-23 12:30:00,18.98,19.0,18.94,18.97,247152.0,17.0898,17.1079,17.0538,17.0808,247152.0
2016-11-23 13:00:00,18.96,18.97,18.91,18.91,159433.0,17.0718,17.0808,17.0268,17.0268,159433.0
2016-11-23 13:30:00,18.91,18.94,18.89,18.93,171420.0,17.0268,17.0538,17.0088,17.0448,171420.0
2016-11-23 14:00:00,18.93,18.94,18.86,18.89,268872.0,17.0448,17.0538,16.9818,17.0088,268872.0
2016-11-23 14:30:00,18.89,18.89,18.78,18.79,611447.0,17.0088,17.0088,16.9098,16.9188,611447.0
2016-11-23 15:00:00,18.79,18.92,18.78,18.92,403427.0,16.9188,17.0358,16.9098,17.0358,403427.0
2016-11-23 15:30:00,18.91,18.99,18.89,18.98,738048.0,17.0268,17.0988,17.0088,17.0898,738048.0
2016-11-25 09:30:00,18.99,19.19,18.99,19.19,294819.0,17.0988,17.2789,17.0988,17.2789,294819.0
2016-11-25 10:00:00,19.19,19.33,19.17,19.3,250828.0,17.2789,17.405,17.2609,17.378,250828.0
2016-11-25 10:30:00,19.31,19.39,19.3,19.39,279040.0,17.387,17.459,17.378,17.459,279040.0
2016-11-25 11:00:00,19.39,19.45,19.37,19.43,276595.0,17.459,17.513,17.441,17.495,276595.0
2016-11-25 11:30:00,19.43,19.47,19.42,19.45,185524.0,17.495,17.531,17.486,17.513,185524.0
2016-11-25 12:00:00,19.45,19.45,19.29,19.29,216580.0,17.513,17.513,17.369,17.369,216580.0
2016-11-25 12:30:00,19.29,19.34,19.24,19.26,598663.0,17.369,17.414,17.324,17.342,598663.0
2016-11-28 09:30:00,19.29,19.29,19.14,19.14,283645.0,17.369,17.369,17.2339,17.2339,283645.0
2016-11-28 10:00:00,19.13,19.17,19.12,19.14,201906.0,17.2249,17.2609,17.2159,17.2339,201906.0
2016-11-28 10:30:00,19.14,19.2,19.14,19.16,276286.0,17.2339,17.2879,17.2339,17.2519,276286.0
2016-11-28 11:00:00,19.16,19.17,19.02,19.11,207615.0,17.2519,17.2609,17.1259,17.2069,207615.0
2016-11-28 11:30:00,19.11,19.16,19.06,19.07,253565.0,17.2069,17.2519,17.1619,17.1709,253565.0
2016-11-28 12:00:00,19.07,19.11,19.07,19.07,245392.0,17.1709,17.2069,17.1709,17.1709,245392.0
2016-11-28 12:30:00,19.07,19.12,19.03,19.04,249165.0,17.1709,17.2159,17.1349,17.1439,249165.0
2016-11-28 13:00:00,19.04,19.07,18.99,19.05,427888.0,17.1439,17.1709,17.0988,17.1529,427888.0
2016-11-28 13:30:00,19.06,19.19,19.05,19.17,290801.0,17.1619,17.2789,17.1529,17.2609,290801.0
2016-11-28 14:00:00,19.17,19.18,19.12,19.12,247984.0,17.2609,17.2699,17.2159,17.2159,247984.0
2016-11-28 14:30:00,19.12,19.2,19.12,19.15,294537.0,17.2159,17.2879,17.2159,17.2429,294537.0
2016-11-28 15:00:00,19.16,19.16,19.05,19.05,389599.0,17.2519,17.2519,17.1529,17.1529,389599.0
2016-11-28 15:30:00,19.05,19.13,19.05,19.09,906079.0,17.1529,17.2249,17.1529,17.1889,906079.0
2016-11-29 09:30:00,19.13,19.24,19.1,19.18,580694.0,17.2249,17.324,17.1979,17.2699,580694.0
2016-11-29 10:00:00,19.18,19.4,19.17,19.35,445233.0,17.2699,17.468,17.2609,17.423,445233.0
2016-11-29 10:30:00,19.33,19.4,19.28,19.35,562689.0,17.405,17.468,17.36,17.423,562689.0
2016-11-29 11:00:00,19.35,19.38,19.29,19.32,620563.0,17.423,17.45,17.369,17.396,620563.0
2016-11-29 11:30:00,19.33,19.42,19.32,19.36,683497.0,17.405,17.486,17.396,17.432,683497.0
2016-11-29 12:00:00,19.36,19.4,19.34,19.39,455184.0,17.432,17.468,17.414,17.459,455184.0
2016-11-29 12:30:00,19.39,19.43,19.38,19.43,366752.0,17.459,17.495,17.45,17.495,366752.0
2016-11-29 13:00:00,19.43,19.45,19.37,19.38,442237.0,17.495,17.513,17.441,17.45,442237.0
2016-11-29 13:30:00,19.39,19.47,19.38,19.46,576583.0,17.459,17.531,17.45,17.522,576583.0
2016-11-29 14:00:00,19.47,19.52,19.41,19.43,378742.0,17.531,17.5761,17.477,17.495,378742.0
2016-11-29 14:30:00,19.43,19.46,19.36,19.38,355750.0,17.495,17.522,17.432,17.45,355750.0
2016-11-29 15:00:00,19.38,19.38,19.28,19.36,450079.0,17.45,17.45,17.36,17.432,450079.0
2016-11-29 15:30:00,19.36,19.36,19.28,19.3,983573.0,17.432,17.432,17.36,17.378,983573.0
2016-11-30 09:30:00,19.33,19.46,19.11,19.27,635896.0,17.405,17.522,17.2069,17.351,635896.0
2016-11-30 10:00:00,19.27,19.31,18.98,19.0,532267.0,17.351,17.387,17.0898,17.1079,532267.0
2016-11-30 10:30:00,18.99,19.03,18.96,18.98,483961.0,17.0988,17.1349,17.0718,17.0898,483961.0
2016-11-30 11:00:00,18.98,19.03,18.93,18.98,354762.0,17.0898,17.1349,17.0448,17.0898,354762.0
2016-11-30 11:30:00,18.98,18.98,18.87,18.89,393349.0,17.0898,17.0898,16.9908,17.0088,393349.0
2016-11-30 12:00:00,18.89,19.05,18.89,19.04,254731.0,17.0088,17.1529,17.0088,17.1439,254731.0
2016-11-30 12:30:00,19.04,19.09,19.0,19.08,238245.0,17.1439,17.1889,17.1079,17.1799,238245.0
2016-11-30 13:00:00,19.09,19.12,19.05,19.1,329792.0,17.1889,17.2159,17.1529,17.1979,329792.0
2016-11-30 13:30:00,19.1,19.13,19.08,19.09,321513.0,17.1979,17.2249,17.1799,17.1889,321513.0
2016-11-30 14:00:00,19.08,19.09,18.97,19.02,330845.0,17.1799,17.1889,17.0808,17.1259,330845.0
2016-11-30 14:30:00,19.01,19.04,18.96,18.99,352930.0,17.1169,17.1439,17.0718,17.0988,352930.0
2016-11-30 15:00:00,19.0,19.01,18.95,19.01,362327.0,17.1079,17.1169,17.0628,17.1169,362327.0
2016-11-30 15:30:00,19.01,19.01,18.86,18.86,1288315.0,17.1169,17.1169,16.9818,16.9818,1288315.0
2016-12-01 09:30:00,18.87,19.0,18.77,19.0,395771.0,16.9908,17.1079,16.9008,17.1079,395771.0
2016-12-01 10:00:00,19.02,19.03,18.84,18.89,360745.0,17.1259,17.1349,16.9638,17.0088,360745.0
2016-12-01 10:30:00,18.89,18.93,18.78,18.91,294885.0,17.0088,17.0448,16.9098,17.0268,294885.0
2016-12-01 11:00:00,18.9,18.95,18.83,18.93,319789.0,17.0178,17.0628,16.9548,17.0448,319789.0
2016-12-01 11:30:00,18.92,18.95,18.81,18.84,240873.0,17.0358,17.0628,16.9368,16.9638,240873.0
2016-12-01 12:00:00,18.84,18.86,18.81,18.83,186553.0,16.9638,16.9818,16.9368,16.9548,186553.0
2016-12-01 12:30:00,18.83,18.84,18.71,18.73,281146.0,16.9548,16.9638,16.8467,16.8647,281146.0
2016-12-01 13:00:00,18.72,18.73,18.61,18.63,314596.0,16.8557,16.8647,16.7567,16.7747,314596.0
2016-12-01 13:30:00,18.62,18.65,18.56,18.6,226212.0,16.7657,16.7927,16.7117,16.7477,226212.0
2016-12-01 14:00:00,18.59,18.62,18.53,18.53,254184.0,16.7387,16.7657,16.6847,16.6847,254184.0
2016-12-01 14:30:00,18.53,18.56,18.46,18.49,339025.0,16.6847,16.7117,16.6216,16.6486,339025.0
2016-12-01 15:00:00,18.49,18.51,18.42,18.45,403462.0,16.6486,16.6666,16.5856,16.6126,403462.0
2016-12-01 15:30:00,18.45,18.45,18.37,18.4,913784.0,16.6126,16.6126,16.5406,16.5676,913784.0
2016-12-02 09:30:00,18.41,18.68,18.4,18.66,326414.0,16.5766,16.8197,16.5676,16.8017,326414.0
2016-12-02 10:00:00,18.66,18.71,18.48,18.48,254592.0,16.8017,16.8467,16.6396,16.6396,254592.0
2016-12-02 10:30:00,18.48,18.52,18.45,18.5,322961.0,16.6396,16.6757,16.6126,16.6576,322961.0
2016-12-02 11:00:00,18.5,18.54,18.42,18.43,297163.0,16.6576,16.6937,16.5856,16.5946,297163.0
2016-12-02 11:30:00,18.42,18.43,18.36,18.39,202556.0,16.5856,16.5946,16.5316,16.5586,202556.0
2016-12-02 12:00:00,18.39,18.45,18.39,18.45,194832.0,16.5586,16.6126,16.5586,16.6126,194832.0
2016-12-02 12:30:00,18.45,18.47,18.42,18.46,248162.0,16.6126,16.6306,16.5856,16.6216,248162.0
2016-12-02 13:00:00,18.45,18.47,18.41,18.43,212274.0,16.6126,16.6306,16.5766,16.5946,212274.0
2016-12-02 13:30:00,18.43,18.44,18.38,18.39,149068.0,16.5946,16.6036,16.5496,16.5586,149068.0
2016-12-02 14:00:00,18.39,18.42,18.37,18.38,173851.0,16.5586,16.5856,16.5406,16.5496,173851.0
2016-12-02 14:30:00,18.39,18.41,18.37,18.37,145092.0,16.5586,16.5766,16.5406,16.5406,145092.0
2016-12-02 15:00:00,18.37,18.38,18.33,18.33,250132.0,16.5406,16.5496,16.5046,16.5046,250132.0
2016-12-02 15:30:00,18.34,18.35,18.29,18.31,839051.0,16.5136,16.5226,16.4686,16.4866,839051.0
2016-12-05 09:30:00,18.44,18.59,18.38,18.57,399051.0,16.6036,16.7387,16.5496,16.7207,399051.0
2016-12-05 10:00:00,18.57,18.64,18.5,18.55,363233.0,16.7207,16.7837,16.6576,16.7027,363233.0
2016-12-05 10:30:00,18.54,18.57,18.46,18.51,472965.0,16.6937,16.7207,16.6216,16.6666,472965.0
2016-12-05 11:00:00,18.51,18.52,18.42,18.42,360530.0,16.6666,16.6757,16.5856,16.5856,360530.0
2016-12-05 11:30:00,18.43,18.43,18.3,18.31,547268.0,16.5946,16.5946,16.4776,16.4866,547268.0
2016-12-05 12:00:00,18.31,18.41,18.27,18.39,472656.0,16.4866,16.5766,16.4505,16.5586,472656.0
2016-12-05 12:30:00,18.38,18.4,18.37,18.4,324024.0,16.5496,16.5676,16.5406,16.5676,324024.0
2016-12-05 13:00:00,18.4,18.43,18.3,18.3,418131.0,16.5676,16.5946,16.4776,16.4776,418131.0
2016-12-05 13:30:00,18.31,18.32,18.25,18.3,470298.0,16.4866,16.4956,16.4325,16.4776,470298.0
2016-12-05 14:00:00,18.31,18.31,18.27,18.3,368663.0,16.4866,16.4866,16.4505,16.4776,368663.0
2016-12-05 14:30:00,18.3,18.33,18.26,18.31,581885.0,16.4776,16.5046,16.4415,16.4866,581885.0
2016-12-05 15:00:00,18.32,18.36,18.31,18.32,570235.0,16.4956,16.5316,16.4866,16.4956,570235.0
2016-12-05 15:30:00,18.31,18.32,18.27,18.29,1384738.0,16.4866,16.4956,16.4505,16.4686,1384738.0
2016-12-06 09:30:00,18.58,18.77,18.42,18.44,471566.0,16.7297,16.9008,16.5856,16.6036,471566.0
2016-12-06 10:00:00,18.43,18.55,18.43,18.47,444856.0,16.5946,16.7027,16.5946,16.6306,444856.0
2016-12-06 10:30:00,18.48,18.52,18.4,18.44,458276.0,16.6396,16.6757,16.5676,16.6036,458276.0
2016-12-06 11:00:00,18.44,18.55,18.35,18.53,593034.0,16.6036,16.7027,16.5226,16.6847,593034.0
2016-12-06 11:30:00,18.53,18.68,18.52,18.68,657951.0,16.6847,16.8197,16.6757,16.8197,657951.0
2016-12-06 12:00:00,18.68,18.77,18.67,18.73,612232.0,16.8197,16.9008,16.8107,16.8647,612232.0
2016-12-06 12:30:00,18.73,18.73,18.64,18.7,375825.0,16.8647,16.8647,16.7837,16.8377,375825.0
2016-12-06 13:00:00,18.69,18.73,18.63,18.63,460882.0,16.8287,16.8647,16.7747,16.7747,460882.0
2016-12-06 13:30:00,18.63,18.68,18.62,18.64,384794.0,16.7747,16.8197,16.7657,16.7837,384794.0
2016-12-06 14:00:00,18.64,18.69,18.59,18.68,553302.0,16.7837,16.8287,16.7387,16.8197,553302.0
2016-12-06 14:30:00,18.68,18.73,18.63,18.71,409778.0,16.8197,16.8647,16.7747,16.8467,409778.0
2016-12-06 15:00:00,18.71,18.71,18.6,18.66,615790.0,16.8467,16.8467,16.7477,16.8017,615790.0
2016-12-06 15:30:00,18.66,18.71,18.63,18.68,1457488.0,16.8017,16.8467,16.7747,16.8197,1457488.0
2016-12-07 09:30:00,18.68,18.72,18.6,18.66,224591.0,16.8197,16.8557,16.7477,16.8017,224591.0
2016-12-07 10:00:00,18.66,18.87,18.66,18.78,396364.0,16.8017,16.9908,16.8017,16.9098,396364.0
2016-12-07 10:30:00,18.78,18.96,18.76,18.94,381045.0,16.9098,17.0718,16.8918,17.0538,381045.0
2016-12-07 11:00:00,18.94,19.07,18.93,19.0,400325.0,17.0538,17.1709,17.0448,17.1079,400325.0
2016-12-07 11:30:00,19.0,19.17,18.99,19.1,467356.0,17.1079,17.2609,17.0988,17.1979,467356.0
2016-12-07 12:00:00,19.09,19.13,19.03,19.11,337592.0,17.1889,17.2249,17.1349,17.2069,337592.0
2016-12-07 12:30:00,19.1,19.23,19.09,19.21,336529.0,17.1979,17.3149,17.1889,17.2969,336529.0
2016-12-07 13:00:00,19.21,19.22,19.08,19.13,301815.0,17.2969,17.3059,17.1799,17.2249,301815.0
2016-12-07 13:30:00,19.13,19.27,19.11,19.26,302555.0,17.2249,17.351,17.2069,17.342,302555.0
2016-12-07 14:00:00,19.27,19.34,19.21,19.29,559589.0,17.351,17.414,17.2969,17.369,559589.0
2016-12-07 14:30:00,19.29,19.34,19.19,19.29,868676.0,17.369,17.414,17.2789,17.369,868676.0
2016-12-07 15:00:00,19.29,19.37,19.27,19.34,602764.0,17.369,17.441,17.351,17.414,602764.0
2016-12-07 15:30:00,19.34,19.36,19.23,19.31,1185875.0,17.414,17.432,17.3149,17.387,1185875.0
2016-12-08 09:30:00,19.39,19.78,19.38,19.77,656480.0,17.459,17.8102,17.45,17.8012,656480.0
2016-12-08 10:00:00,19.76,19.77,19.62,19.67,290031.0,17.7922,17.8012,17.6661,17.7111,290031.0
2016-12-08 10:30:00,19.66,19.91,19.65,19.84,506091.0,17.7021,17.9272,17.6931,17.8642,506091.0
2016-12-08 11:00:00,19.84,19.97,19.83,19.96,568328.0,17.8642,17.9813,17.8552,17.9722,568328.0
2016-12-08 11:30:00,19.95,19.96,19.83,19.86,252669.0,17.9632,17.9722,17.8552,17.8822,252669.0
2016-12-08 12:00:00,19.86,19.95,19.83,19.89,349599.0,17.8822,17.9632,17.8552,17.9092,349599.0
2016-12-08 12:30:00,19.88,20.0,19.87,19.99,1096164.0,17.9002,18.0083,17.8912,17.9993,1096164.0
2016-12-08 13:00:00,20.0,20.1,19.95,20.08,456238.0,18.0083,18.0983,17.9632,18.0803,456238.0
2016-12-08 13:30:00,20.07,20.17,20.06,20.14,373971.0,18.0713,18.1613,18.0623,18.1343,373971.0
2016-12-08 14:00:00,20.13,20.15,19.96,20.0,395224.0,18.1253,18.1433,17.9722,18.0083,395224.0
2016-12-08 14:30:00,19.99,20.0,19.84,19.87,471960.0,17.9993,18.0083,17.8642,17.8912,471960.0
2016-12-08 15:00:00,19.87,19.88,19.78,19.82,365597.0,17.8912,17.9002,17.8102,17.8462,365597.0
2016-12-08 15:30:00,19.83,19.89,19.81,19.85,893867.0,17.8552,17.9092,17.8372,17.8732,893867.0
2016-12-09 09:30:00,19.72,19.76,19.4,19.48,725162.0,17.7561,17.7922,17.468,17.54,725162.0
2016-12-09 10:00:00,19.48,19.53,19.33,19.5,586768.0,17.54,17.5851,17.405,17.5581,586768.0
2016-12-09 10:30:00,19.5,19.52,19.33,19.33,407678.0,17.5581,17.5761,17.405,17.405,407678.0
2016-12-09 11:00:00,19.33,19.51,19.32,19.41,255605.0,17.405,17.5671,17.396,17.477,255605.0
2016-12-09 11:30:00,19.41,19.5,19.38,19.45,247524.0,17.477,17.5581,17.45,17.513,247524.0
2016-12-09 12:00:00,19.45,19.47,19.38,19.39,206820.0,17.513,17.531,17.45,17.459,206820.0
2016-12-09 12:30:00,19.38,19.43,19.3,19.42,228439.0,17.45,17.495,17.378,17.486,228439.0
2016-12-09 13:00:00,19.41,19.54,19.39,19.51,238854.0,17.477,17.5941,17.459,17.5671,238854.0
2016-12-09 13:30:00,19.51,19.56,19.48,19.52,297278.0,17.5671,17.6121,17.54,17.5761,297278.0
2016-12-09 14:00:00,19.52,19.59,19.51,19.54,264823.0,17.5761,17.6391,17.5671,17.5941,264823.0
2016-12-09 14:30:00,19.54,19.58,19.5,19.52,204788.0,17.5941,17.6301,17.5581,17.5761,204788.0
2016-12-09 15:00:00,19.52,19.58,19.47,19.55,403370.0,17.5761,17.6301,17.531,17.6031,403370.0
2016-12-09 15:30:00,19.55,19.6,19.51,19.6,732459.0,17.6031,17.6481,17.5671,17.6481,732459.0
2016-12-12 09:30:00,19.51,19.76,19.49,19.68,491621.0,17.5671,17.7922,17.5491,17.7201,491621.0
2016-12-12 10:00:00,19.67,19.69,19.56,19.57,361787.0,17.7111,17.7291,17.6121,17.6211,361787.0
2016-12-12 10:30:00,19.58,19.67,19.57,19.67,277155.0,17.6301,17.7111,17.6211,17.7111,277155.0
2016-12-12 11:00:00,19.67,19.77,19.64,19.73,233939.0,17.7111,17.8012,17.6841,17.7652,233939.0
2016-12-12 11:30:00,19.74,19.76,19.66,19.71,221403.0,17.7742,17.7922,17.7021,17.7471,221403.0
2016-12-12 12:00:00,19.71,19.72,19.62,19.63,449617.0,17.7471,17.7561,17.6661,17.6751,449617.0
2016-12-12 12:30:00,19.63,19.75,19.61,19.72,192797.0,17.6751,17.7832,17.6571,17.7561,192797.0
2016-12-12 13:00:00,19.71,19.82,19.7,19.76,228746.0,17.7471,17.8462,17.7381,17.7922,228746.0
2016-12-12 13:30:00,19.76,19.79,19.71,19.78,187859.0,17.7922,17.8192,17.7471,17.8102,187859.0
2016-12-12 14:00:00,19.78,19.83,19.76,19.81,323197.0,17.8102,17.8552,17.7922,17.8372,323197.0
2016-12-12 14:30:00,19.82,19.86,19.79,19.86,410464.0,17.8462,17.8822,17.8192,17.8822,410464.0
2016-12-12 15:00:00,19.86,19.9,19.82,19.85,511658.0,17.8822,17.9182,17.8462,17.8732,511658.0
2016-12-12 15:30:00,19.85,19.93,19.81,19.84,1159269.0,17.8732,17.9452,17.8372,17.8642,1159269.0
2016-12-13 09:30:00,19.94,19.99,19.75,19.77,278420.0,17.9542,17.9993,17.7832,17.8012,278420.0
2016-12-13 10:00:00,19.76,19.92,19.74,19.79,273633.0,17.7922,17.9362,17.7742,17.8192,273633.0
2016-12-13 10:30:00,19.79,19.84,19.67,19.84,362481.0,17.8192,17.8642,17.7111,17.8642,362481.0
2016-12-13 11:00:00,19.84,19.89,19.69,19.69,292261.0,17.8642,17.9092,17.7291,17.7291,292261.0
2016-12-13 11:30:00,19.69,19.74,19.63,19.71,249502.0,17.7291,17.7742,17.6751,17.7471,249502.0
2016-12-13 12:00:00,19.73,19.8,19.71,19.79,211550.0,17.7652,17.8282,17.7471,17.8192,211550.0
2016-12-13 12:30:00,19.79,19.87,19.77,19.84,188198.0,17.8192,17.8912,17.8012,17.8642,188198.0
2016-12-13 13:00:00,19.85,19.9,19.82,19.87,172267.0,17.8732,17.9182,17.8462,17.8912,172267.0
2016-12-13 13:30:00,19.87,19.88,19.78,19.8,301210.0,17.8912,17.9002,17.8102,17.8282,301210.0
2016-12-13 14:00:00,19.8,19.82,19.71,19.73,316729.0,17.8282,17.8462,17.7471,17.7652,316729.0
2016-12-13 14:30:00,19.73,19.75,19.69,19.69,177972.0,17.7652,17.7832,17.7291,17.7291,177972.0
2016-12-13 15:00:00,19.7,19.73,19.68,19.73,217159.0,17.7381,17.7652,17.7201,17.7652,217159.0
2016-12-13 15:30:00,19.73,19.75,19.68,19.7,490160.0,17.7652,17.7832,17.7201,17.7381,490160.0
2016-12-14 09:30:00,19.7,19.77,19.54,19.55,334843.0,17.7381,17.8012,17.5941,17.6031,334843.0
2016-12-14 10:00:00,19.55,19.56,19.36,19.54,367918.0,17.6031,17.6121,17.432,17.5941,367918.0
2016-12-14 10:30:00,19.55,19.61,19.44,19.53,271416.0,17.6031,17.6571,17.504,17.5851,271416.0
2016-12-14 11:00:00,19.53,19.56,19.43,19.52,209051.0,17.5851,17.6121,17.495,17.5761,209051.0
2016-12-14 11:30:00,19.51,19.55,19.42,19.46,309382.0,17.5671,17.6031,17.486,17.522,309382.0
2016-12-14 12:00:00,19.47,19.55,19.46,19.55,134264.0,17.531,17.6031,17.522,17.6031,134264.0
2016-12-14 12:30:00,19.55,19.6,19.53,19.58,126401.0,17.6031,17.6481,17.5851,17.6301,126401.0
2016-12-14 13:00:00,19.57,19.61,19.56,19.58,131935.0,17.6211,17.6571,17.6121,17.6301,131935.0
2016-12-14 13:30:00,19.57,19.64,19.53,19.6,210446.0,17.6211,17.6841,17.5851,17.6481,210446.0
2016-12-14 14:00:00,19.59,19.61,19.32,19.33,405240.0,17.6391,17.6571,17.396,17.405,405240.0
2016-12-14 14:30:00,19.33,19.4,19.19,19.21,491396.0,17.405,17.468,17.2789,17.2969,491396.0
2016-12-14 15:00:00,19.21,19.29,19.07,19.07,659389.0,17.2969,17.369,17.1709,17.1709,659389.0
2016-12-14 15:30:00,19.08,19.25,19.06,19.09,1535085.0,17.1799,17.333,17.1619,17.1889,1535085.0
2016-12-15 09:30:00,19.09,19.17,18.91,19.16,510621.0,17.1889,17.2609,17.0268,17.2519,510621.0
2016-12-15 10:00:00,19.17,19.51,19.17,19.32,847478.0,17.2609,17.5671,17.2609,17.396,847478.0
2016-12-15 10:30:00,19.32,19.45,19.3,19.35,478199.0,17.396,17.513,17.378,17.423,478199.0
2016-12-15 11:00:00,19.37,19.44,19.36,19.37,459946.0,17.441,17.504,17.432,17.441,459946.0
2016-12-15 11:30:00,19.37,19.39,19.28,19.36,518211.0,17.441,17.459,17.36,17.432,518211.0
2016-12-15 12:00:00,19.36,19.37,19.24,19.3,328239.0,17.432,17.441,17.324,17.378,328239.0
2016-12-15 12:30:00,19.29,19.3,19.07,19.12,406619.0,17.369,17.378,17.1709,17.2159,406619.0
2016-12-15 13:00:00,19.12,19.12,18.92,18.93,635217.0,17.2159,17.2159,17.0358,17.0448,635217.0
2016-12-15 13:30:00,18.93,18.95,18.79,18.81,515548.0,17.0448,17.0628,16.9188,16.9368,515548.0
2016-12-15 14:00:00,18.81,18.85,18.74,18.74,427337.0,16.9368,16.9728,16.8737,16.8737,427337.0
2016-12-15 14:30:00,18.74,18.78,18.67,18.69,472314.0,16.8737,16.9098,16.8107,16.8287,472314.0
2016-12-15 15:00:00,18.69,18.77,18.66,18.66,482318.0,16.8287,16.9008,16.8017,16.8017,482318.0
2016-12-15 15:30:00,18.66,18.77,18.66,18.73,1338308.0,16.8017,16.9008,16.8017,16.8647,1338308.0
2016-12-16 09:30:00,18.71,18.9,18.63,18.82,702828.0,16.9273,17.0991,16.8549,17.0268,702828.0
2016-12-16 10:00:00,18.82,18.89,18.74,18.89,467175.0,17.0268,17.0901,16.9544,17.0901,467175.0
2016-12-16 10:30:00,18.89,19.0,18.86,18.92,289660.0,17.0901,17.1896,17.063,17.1172,289660.0
2016-12-16 11:00:00,18.91,18.95,18.82,18.82,205281.0,17.1082,17.1444,17.0268,17.0268,205281.0
2016-12-16 11:30:00,18.82,18.91,18.8,18.89,149328.0,17.0268,17.1082,17.0087,17.0901,149328.0
2016-12-16 12:00:00,18.9,18.92,18.83,18.85,130835.0,17.0991,17.1172,17.0358,17.0539,130835.0
2016-12-16 12:30:00,18.86,18.87,18.8,18.8,148292.0,17.063,17.072,17.0087,17.0087,148292.0
2016-12-16 13:00:00,18.8,18.82,18.74,18.76,135685.0,17.0087,17.0268,16.9544,16.9725,135685.0
2016-12-16 13:30:00,18.75,18.8,18.75,18.78,127855.0,16.9634,17.0087,16.9634,16.9906,127855.0
2016-12-16 14:00:00,18.77,18.82,18.76,18.8,183881.0,16.9815,17.0268,16.9725,17.0087,183881.0
2016-12-16 14:30:00,18.8,18.87,18.78,18.85,497873.0,17.0087,17.072,16.9906,17.0539,497873.0
2016-12-16 15:00:00,18.85,18.85,18.78,18.81,500454.0,17.0539,17.0539,16.9906,17.0177,500454.0
2016-12-16 15:30:00,18.8,18.84,18.76,18.83,1613550.0,17.0087,17.0449,16.9725,17.0358,1613550.0
2016-12-19 09:30:00,18.91,19.3,18.91,19.28,689557.0,17.1082,17.461,17.1082,17.4429,689557.0
2016-12-19 10:00:00,19.29,19.37,19.19,19.35,459789.0,17.452,17.5244,17.3615,17.5063,459789.0
2016-12-19 10:30:00,19.35,19.39,19.26,19.33,377186.0,17.5063,17.5425,17.4248,17.4882,377186.0
2016-12-19 11:00:00,19.33,19.41,19.19,19.21,369266.0,17.4882,17.5606,17.3615,17.3796,369266.0
2016-12-19 11:30:00,19.22,19.27,19.06,19.1,510923.0,17.3887,17.4339,17.2439,17.2801,510923.0
2016-12-19 12:00:00,19.1,19.2,19.09,19.16,173243.0,17.2801,17.3706,17.271,17.3344,173243.0
2016-12-19 12:30:00,19.16,19.17,19.09,19.1,323302.0,17.3344,17.3434,17.271,17.2801,323302.0
2016-12-19 13:00:00,19.1,19.12,19.01,19.05,205603.0,17.2801,17.2982,17.1987,17.2349,205603.0
2016-12-19 13:30:00,19.04,19.06,18.95,18.96,315370.0,17.2258,17.2439,17.1444,17.1534,315370.0
2016-12-19 14:00:00,18.96,18.99,18.92,18.93,208107.0,17.1534,17.1806,17.1172,17.1263,208107.0
2016-12-19 14:30:00,18.93,18.95,18.87,18.88,244287.0,17.1263,17.1444,17.072,17.0811,244287.0
2016-12-19 15:00:00,18.88,18.91,18.82,18.84,273879.0,17.0811,17.1082,17.0268,17.0449,273879.0
2016-12-19 15:30:00,18.83,18.92,18.83,18.91,823929.0,17.0358,17.1172,17.0358,17.1082,823929.0
2016-12-20 09:30:00,18.92,19.1,18.89,19.05,156164.0,17.1172,17.2801,17.0901,17.2349,156164.0
2016-12-20 10:00:00,19.06,19.12,19.01,19.09,429616.0,17.2439,17.2982,17.1987,17.271,429616.0
2016-12-20 10:30:00,19.1,19.15,19.07,19.13,296624.0,17.2801,17.3253,17.253,17.3072,296624.0
2016-12-20 11:00:00,19.14,19.17,19.09,19.11,240644.0,17.3163,17.3434,17.271,17.2891,240644.0
2016-12-20 11:30:00,19.11,19.12,19.03,19.04,158717.0,17.2891,17.2982,17.2168,17.2258,158717.0
2016-12-20 12:00:00,19.04,19.05,18.97,19.0,121175.0,17.2258,17.2349,17.1625,17.1896,121175.0
2016-12-20 12:30:00,18.99,19.0,18.93,18.97,113812.0,17.1806,17.1896,17.1263,17.1625,113812.0
2016-12-20 13:00:00,18.98,19.08,18.97,19.07,334351.0,17.1715,17.262,17.1625,17.253,334351.0
2016-12-20 13:30:00,19.07,19.08,19.04,19.07,131306.0,17.253,17.262,17.2258,17.253,131306.0
2016-12-20 14:00:00,19.07,19.08,19.03,19.04,158024.0,17.253,17.262,17.2168,17.2258,158024.0
2016-12-20 14:30:00,19.04,19.07,19.01,19.07,324633.0,17.2258,17.253,17.1987,17.253,324633.0
2016-12-20 15:00:00,19.07,19.09,19.04,19.09,173384.0,17.253,17.271,17.2258,17.271,173384.0
2016-12-20 15:30:00,19.09,19.14,19.08,19.1,833160.0,17.271,17.3163,17.262,17.2801,833160.0
2016-12-21 09:30:00,19.05,19.18,19.05,19.13,144091.0,17.2349,17.3525,17.2349,17.3072,144091.0
2016-12-21 10:00:00,19.14,19.19,19.1,19.14,141791.0,17.3163,17.3615,17.2801,17.3163,141791.0
2016-12-21 10:30:00,19.14,19.21,19.13,19.18,88157.0,17.3163,17.3796,17.3072,17.3525,88157.0
2016-12-21 11:00:00,19.19,19.21,19.12,19.12,145828.0,17.3615,17.3796,17.2982,17.2982,145828.0
2016-12-21 11:30:00,19.12,19.13,19.06,19.06,110605.0,17.2982,17.3072,17.2439,17.2439,110605.0
2016-12-21 12:00:00,19.06,19.16,19.05,19.15,153744.0,17.2439,17.3344,17.2349,17.3253,153744.0
2016-12-21 12:30:00,19.14,19.15,19.11,19.13,109382.0,17.3163,17.3253,17.2891,17.3072,109382.0
2016-12-21 13:00:00,19.13,19.19,19.12,19.18,262092.0,17.3072,17.3615,17.2982,17.3525,262092.0
2016-12-21 13:30:00,19.19,19.25,19.18,19.23,155955.0,17.3615,17.4158,17.3525,17.3977,155955.0
2016-12-21 14:00:00,19.23,19.26,19.2,19.21,124494.0,17.3977,17.4248,17.3706,17.3796,124494.0
2016-12-21 14:30:00,19.21,19.25,19.18,19.19,335516.0,17.3796,17.4158,17.3525,17.3615,335516.0
2016-12-21 15:00:00,19.19,19.21,19.16,19.2,218482.0,17.3615,17.3796,17.3344,17.3706,218482.0
2016-12-21 15:30:00,19.2,19.22,19.15,19.16,432121.0,17.3706,17.3887,17.3253,17.3344,432121.0
2016-12-22 09:30:00,19.11,19.17,18.95,18.95,287419.0,17.2891,17.3434,17.1444,17.1444,287419.0
2016-12-22 10:00:00,18.96,19.02,18.89,18.91,216767.0,17.1534,17.2077,17.0901,17.1082,216767.0
2016-12-22 10:30:00,18.9,18.92,18.85,18.87,163929.0,17.0991,17.1172,17.0539,17.072,163929.0
2016-12-22 11:00:00,18.87,18.87,18.74,18.77,219325.0,17.072,17.072,16.9544,16.9815,219325.0
2016-12-22 11:30:00,18.77,18.79,18.71,18.73,212401.0,16.9815,16.9996,16.9273,16.9453,212401.0
2016-12-22 12:00:00,18.73,18.74,18.65,18.7,195752.0,16.9453,16.9544,16.873,16.9182,195752.0
2016-12-22 12:30:00,18.7,18.73,18.67,18.67,247443.0,16.9182,16.9453,16.8911,16.8911,247443.0
2016-12-22 13:00:00,18.67,18.68,18.62,18.64,301219.0,16.8911,16.9001,16.8458,16.8639,301219.0
2016-12-22 13:30:00,18.64,18.66,18.62,18.62,315515.0,16.8639,16.882,16.8458,16.8458,315515.0
2016-12-22 14:00:00,18.62,18.63,18.53,18.54,249171.0,16.8458,16.8549,16.7644,16.7735,249171.0
2016-12-22 14:30:00,18.54,18.55,18.5,18.53,365042.0,16.7735,16.7825,16.7373,16.7644,365042.0
2016-12-22 15:00:00,18.53,18.58,18.52,18.57,323334.0,16.7644,16.8096,16.7554,16.8006,323334.0
2016-12-22 15:30:00,18.57,18.57,18.52,18.55,794778.0,16.8006,16.8006,16.7554,16.7825,794778.0
2016-12-23 09:30:00,18.63,18.63,18.45,18.45,208234.0,16.8549,16.8549,16.692,16.692,208234.0
2016-12-23 10:00:00,18.46,18.53,18.46,18.48,473147.0,16.7011,16.7644,16.7011,16.7192,473147.0
2016-12-23 10:30:00,18.49,18.5,18.42,18.44,250100.0,16.7282,16.7373,16.6649,16.683,250100.0
2016-12-23 11:00:00,18.44,18.54,18.44,18.47,280893.0,16.683,16.7735,16.683,16.7101,280893.0
2016-12-23 11:30:00,18.47,18.48,18.41,18.42,130620.0,16.7101,16.7192,16.6558,16.6649,130620.0
2016-12-23 12:00:00,18.42,18.44,18.38,18.39,153761.0,16.6649,16.683,16.6287,16.6377,153761.0
2016-12-23 12:30:00,18.39,18.41,18.35,18.35,139252.0,16.6377,16.6558,16.6016,16.6016,139252.0
2016-12-23 13:00:00,18.35,18.39,18.32,18.35,182846.0,16.6016,16.6377,16.5744,16.6016,182846.0
2016-12-23 13:30:00,18.35,18.38,18.29,18.34,215903.0,16.6016,16.6287,16.5473,16.5925,215903.0
2016-12-23 14:00:00,18.34,18.36,18.32,18.35,286365.0,16.5925,16.6106,16.5744,16.6016,286365.0
2016-12-23 14:30:00,18.35,18.39,18.33,18.38,181209.0,16.6016,16.6377,16.5835,16.6287,181209.0
2016-12-23 15:00:00,18.38,18.4,18.35,18.36,202494.0,16.6287,16.6468,16.6016,16.6106,202494.0
2016-12-23 15:30:00,18.35,18.4,18.35,18.38,544129.0,16.6016,16.6468,16.6016,16.6287,544129.0
2016-12-27 09:30:00,18.43,18.54,18.4,18.54,452093.0,16.6739,16.7735,16.6468,16.7735,452093.0
2016-12-27 10:00:00,18.55,18.61,18.52,18.53,106745.0,16.7825,16.8368,16.7554,16.7644,106745.0
2016-12-27 10:30:00,18.53,18.53,18.49,18.53,85832.0,16.7644,16.7644,16.7282,16.7644,85832.0
2016-12-27 11:00:00,18.53,18.54,18.5,18.5,81355.0,16.7644,16.7735,16.7373,16.7373,81355.0
2016-12-27 11:30:00,18.51,18.54,18.49,18.52,93884.0,16.7463,16.7735,16.7282,16.7554,93884.0
2016-12-27 12:00:00,18.52,18.56,18.51,18.54,100045.0,16.7554,16.7915,16.7463,16.7735,100045.0
2016-12-27 12:30:00,18.53,18.54,18.5,18.52,108823.0,16.7644,16.7735,16.7373,16.7554,108823.0
2016-12-27 13:00:00,18.51,18.54,18.5,18.52,253850.0,16.7463,16.7735,16.7373,16.7554,253850.0
2016-12-27 13:30:00,18.52,18.53,18.51,18.52,100395.0,16.7554,16.7644,16.7463,16.7554,100395.0
2016-12-27 14:00:00,18.52,18.59,18.51,18.56,126406.0,16.7554,16.8187,16.7463,16.7915,126406.0
2016-12-27 14:30:00,18.56,18.59,18.55,18.57,98338.0,16.7915,16.8187,16.7825,16.8006,98338.0
2016-12-27 15:00:00,18.57,18.62,18.57,18.61,201232.0,16.8006,16.8458,16.8006,16.8368,201232.0
2016-12-27 15:30:00,18.61,18.63,18.59,18.62,440144.0,16.8368,16.8549,16.8187,16.8458,440144.0
2016-12-28 09:30:00,18.68,18.72,18.57,18.59,144047.0,16.9001,16.9363,16.8006,16.8187,144047.0
2016-12-28 10:00:00,18.58,18.58,18.48,18.48,147908.0,16.8096,16.8096,16.7192,16.7192,147908.0
2016-12-28 10:30:00,18.49,18.59,18.48,18.53,551303.0,16.7282,16.8187,16.7192,16.7644,551303.0
2016-12-28 11:00:00,18.53,18.6,18.5,18.58,444030.0,16.7644,16.8277,16.7373,16.8096,444030.0
2016-12-28 11:30:00,18.58,18.61,18.55,18.6,354160.0,16.8096,16.8368,16.7825,16.8277,354160.0
2016-12-28 12:00:00,18.59,18.59,18.45,18.45,544238.0,16.8187,16.8187,16.692,16.692,544238.0
2016-12-28 12:30:00,18.46,18.46,18.39,18.41,245823.0,16.7011,16.7011,16.6377,16.6558,245823.0
2016-12-28 13:00:00,18.42,18.47,18.41,18.44,107474.0,16.6649,16.7101,16.6558,16.683,107474.0
2016-12-28 13:30:00,18.45,18.45,18.38,18.39,156437.0,16.692,16.692,16.6287,16.6377,156437.0
2016-12-28 14:00:00,18.39,18.42,18.36,18.38,260451.0,16.6377,16.6649,16.6106,16.6287,260451.0
2016-12-28 14:30:00,18.38,18.41,18.38,18.41,110157.0,16.6287,16.6558,16.6287,16.6558,110157.0
2016-12-28 15:00:00,18.41,18.46,18.4,18.46,144163.0,16.6558,16.7011,16.6468,16.7011,144163.0
2016-12-28 15:30:00,18.46,18.48,18.43,18.45,595462.0,16.7011,16.7192,16.6739,16.692,595462.0
2016-12-29 09:30:00,18.52,18.6,18.48,18.53,188377.0,16.7554,16.8277,16.7192,16.7644,188377.0
2016-12-29 10:00:00,18.52,18.61,18.52,18.58,113272.0,16.7554,16.8368,16.7554,16.8096,113272.0
2016-12-29 10:30:00,18.58,18.6,18.51,18.51,107117.0,16.8096,16.8277,16.7463,16.7463,107117.0
2016-12-29 11:00:00,18.51,18.58,18.5,18.56,216170.0,16.7463,16.8096,16.7373,16.7915,216170.0
2016-12-29 11:30:00,18.57,18.59,18.51,18.52,83565.0,16.8006,16.8187,16.7463,16.7554,83565.0
2016-12-29 12:00:00,18.52,18.55,18.48,18.54,129133.0,16.7554,16.7825,16.7192,16.7735,129133.0
2016-12-29 12:30:00,18.55,18.57,18.52,18.53,48349.0,16.7825,16.8006,16.7554,16.7644,48349.0
2016-12-29 13:00:00,18.53,18.55,18.51,18.55,52339.0,16.7644,16.7825,16.7463,16.7825,52339.0
2016-12-29 13:30:00,18.55,18.55,18.53,18.55,59527.0,16.7825,16.7825,16.7644,16.7825,59527.0
2016-12-29 14:00:00,18.55,18.6,18.54,18.54,119525.0,16.7825,16.8277,16.7735,16.7735,119525.0
2016-12-29 14:30:00,18.54,18.55,18.51,18.54,105359.0,16.7735,16.7825,16.7463,16.7735,105359.0
2016-12-29 15:00:00,18.54,18.55,18.51,18.51,90193.0,16.7735,16.7825,16.7463,16.7463,90193.0
2016-12-29 15:30:00,18.51,18.52,18.48,18.51,402502.0,16.7463,16.7554,16.7192,16.7463,402502.0
2016-12-30 09:30:00,18.54,18.62,18.37,18.41,203144.0,16.7735,16.8458,16.6196,16.6558,203144.0
2016-12-30 10:00:00,18.41,18.61,18.4,18.55,224557.0,16.6558,16.8368,16.6468,16.7825,224557.0
2016-12-30 10:30:00,18.56,18.61,18.55,18.58,157734.0,16.7915,16.8368,16.7825,16.8096,157734.0
2016-12-30 11:00:00,18.58,18.62,18.57,18.6,209179.0,16.8096,16.8458,16.8006,16.8277,209179.0
2016-12-30 11:30:00,18.61,18.62,18.57,18.58,111740.0,16.8368,16.8458,16.8006,16.8096,111740.0
2016-12-30 12:00:00,18.59,18.59,18.51,18.52,104468.0,16.8187,16.8187,16.7463,16.7554,104468.0
2016-12-30 12:30:00,18.52,18.54,18.48,18.51,146228.0,16.7554,16.7735,16.7192,16.7463,146228.0
2016-12-30 13:00:00,18.51,18.55,18.5,18.54,80873.0,16.7463,16.7825,16.7373,16.7735,80873.0
2016-12-30 13:30:00,18.55,18.55,18.5,18.5,102066.0,16.7825,16.7825,16.7373,16.7373,102066.0
2016-12-30 14:00:00,18.5,18.5,18.43,18.44,119347.0,16.7373,16.7373,16.6739,16.683,119347.0
2016-12-30 14:30:00,18.44,18.46,18.33,18.35,141020.0,16.683,16.7011,16.5835,16.6016,141020.0
2016-12-30 15:00:00,18.35,18.39,18.33,18.37,136980.0,16.6016,16.6377,16.5835,16.6196,136980.0
2016-12-30 15:30:00,18.39,18.39,18.31,18.39,652925.0,16.6377,16.6377,16.5654,16.6377,652925.0
2017-01-03 09:30:00,18.55,18.62,18.43,18.46,301757.0,16.7825,16.8458,16.6739,16.7011,301757.0
2017-01-03 10:00:00,18.46,18.67,18.43,18.63,290218.0,16.7011,16.8911,16.6739,16.8549,290218.0
2017-01-03 10:30:00,18.63,18.65,18.4,18.4,223645.0,16.8549,16.873,16.6468,16.6468,223645.0
2017-01-03 11:00:00,18.4,18.43,18.29,18.3,306192.0,16.6468,16.6739,16.5473,16.5563,306192.0
2017-01-03 11:30:00,18.29,18.34,18.18,18.29,311552.0,16.5473,16.5925,16.4478,16.5473,311552.0
2017-01-03 12:00:00,18.29,18.37,18.27,18.36,247833.0,16.5473,16.6196,16.5292,16.6106,247833.0
2017-01-03 12:30:00,18.36,18.38,18.35,18.37,103024.0,16.6106,16.6287,16.6016,16.6196,103024.0
2017-01-03 13:00:00,18.38,18.47,18.37,18.44,134002.0,16.6287,16.7101,16.6196,16.683,134002.0
2017-01-03 13:30:00,18.44,18.45,18.36,18.38,102508.0,16.683,16.692,16.6106,16.6287,102508.0
2017-01-03 14:00:00,18.38,18.46,18.37,18.42,137280.0,16.6287,16.7011,16.6196,16.6649,137280.0
2017-01-03 14:30:00,18.41,18.45,18.4,18.44,113263.0,16.6558,16.692,16.6468,16.683,113263.0
2017-01-03 15:00:00,18.44,18.49,18.42,18.46,148934.0,16.683,16.7282,16.6649,16.7011,148934.0
2017-01-03 15:30:00,18.45,18.57,18.44,18.55,449702.0,16.692,16.8006,16.683,16.7825,449702.0
2017-01-04 09:30:00,18.67,18.79,18.65,18.75,290242.0,16.8911,16.9996,16.873,16.9634,290242.0
2017-01-04 10:00:00,18.76,18.98,18.76,18.94,308154.0,16.9725,17.1715,16.9725,17.1353,308154.0
2017-01-04 10:30:00,18.95,18.98,18.92,18.98,237134.0,17.1444,17.1715,17.1172,17.1715,237134.0
2017-01-04 11:00:00,18.98,19.06,18.92,18.96,372289.0,17.1715,17.2439,17.1172,17.1534,372289.0
2017-01-04 11:30:00,18.97,19.03,18.96,19.03,156036.0,17.1625,17.2168,17.1534,17.2168,156036.0
2017-01-04 12:00:00,19.03,19.06,18.98,19.0,172894.0,17.2168,17.2439,17.1715,17.1896,172894.0
2017-01-04 12:30:00,19.0,19.05,18.99,19.0,293973.0,17.1896,17.2349,17.1806,17.1896,293973.0
2017-01-04 13:00:00,19.0,19.01,18.99,19.01,197057.0,17.1896,17.1987,17.1806,17.1987,197057.0
2017-01-04 13:30:00,19.0,19.06,18.98,19.03,641056.0,17.1896,17.2439,17.1715,17.2168,641056.0
2017-01-04 14:00:00,19.02,19.05,18.97,19.03,239198.0,17.2077,17.2349,17.1625,17.2168,239198.0
2017-01-04 14:30:00,19.04,19.09,19.02,19.03,393007.0,17.2258,17.271,17.2077,17.2168,393007.0
2017-01-04 15:00:00,19.04,19.05,18.98,18.98,572043.0,17.2258,17.2349,17.1715,17.1715,572043.0
2017-01-04 15:30:00,18.98,19.01,18.92,18.98,1529362.0,17.1715,17.1987,17.1172,17.1715,1529362.0
2017-01-05 09:30:00,18.91,19.08,18.87,19.0,205510.0,17.1082,17.262,17.072,17.1896,205510.0
2017-01-05 10:00:00,18.99,19.01,18.89,18.91,241434.0,17.1806,17.1987,17.0901,17.1082,241434.0
2017-01-05 10:30:00,18.91,18.92,18.75,18.8,676359.0,17.1082,17.1172,16.9634,17.0087,676359.0
2017-01-05 11:00:00,18.8,18.82,18.71,18.73,435352.0,17.0087,17.0268,16.9273,16.9453,435352.0
2017-01-05 11:30:00,18.72,18.78,18.68,18.77,408175.0,16.9363,16.9906,16.9001,16.9815,408175.0
2017-01-05 12:00:00,18.77,18.79,18.72,18.79,138993.0,16.9815,16.9996,16.9363,16.9996,138993.0
2017-01-05 12:30:00,18.79,18.84,18.78,18.83,210602.0,16.9996,17.0449,16.9906,17.0358,210602.0
2017-01-05 13:00:00,18.84,18.85,18.79,18.79,164825.0,17.0449,17.0539,16.9996,16.9996,164825.0
2017-01-05 13:30:00,18.79,18.8,18.7,18.75,362670.0,16.9996,17.0087,16.9182,16.9634,362670.0
2017-01-05 14:00:00,18.75,18.86,18.74,18.86,180671.0,16.9634,17.063,16.9544,17.063,180671.0
2017-01-05 14:30:00,18.85,18.88,18.83,18.85,191209.0,17.0539,17.0811,17.0358,17.0539,191209.0
2017-01-05 15:00:00,18.85,18.91,18.84,18.91,284280.0,17.0539,17.1082,17.0449,17.1082,284280.0
2017-01-05 15:30:00,18.9,18.94,18.86,18.93,1001848.0,17.0991,17.1353,17.063,17.1263,1001848.0
2017-01-06 09:30:00,19.05,19.14,18.86,18.9,327762.0,17.2349,17.3163,17.063,17.0991,327762.0
2017-01-06 10:00:00,18.9,18.92,18.71,18.77,267658.0,17.0991,17.1172,16.9273,16.9815,267658.0
2017-01-06 10:30:00,18.77,18.78,18.62,18.72,434513.0,16.9815,16.9906,16.8458,16.9363,434513.0
2017-01-06 11:00:00,18.73,18.73,18.6,18.6,279571.0,16.9453,16.9453,16.8277,16.8277,279571.0
2017-01-06 11:30:00,18.61,18.7,18.59,18.66,398972.0,16.8368,16.9182,16.8187,16.882,398972.0
2017-01-06 12:00:00,18.65,18.65,18.57,18.6,270044.0,16.873,16.873,16.8006,16.8277,270044.0
2017-01-06 12:30:00,18.6,18.66,18.57,18.61,235121.0,16.8277,16.882,16.8006,16.8368,235121.0
2017-01-06 13:00:00,18.61,18.62,18.57,18.58,286930.0,16.8368,16.8458,16.8006,16.8096,286930.0
2017-01-06 13:30:00,18.59,18.63,18.58,18.63,144551.0,16.8187,16.8549,16.8096,16.8549,144551.0
2017-01-06 14:00:00,18.63,18.68,18.53,18.55,386643.0,16.8549,16.9001,16.7644,16.7825,386643.0
2017-01-06 14:30:00,18.55,18.58,18.46,18.48,364690.0,16.7825,16.8096,16.7011,16.7192,364690.0
2017-01-06 15:00:00,18.48,18.51,18.41,18.46,557872.0,16.7192,16.7463,16.6558,16.7011,557872.0
2017-01-06 15:30:00,18.46,18.48,18.43,18.46,1005261.0,16.7011,16.7192,16.6739,16.7011,1005261.0
2017-01-09 09:30:00,18.5,18.5,18.23,18.34,252729.0,16.7373,16.7373,16.493,16.5925,252729.0
2017-01-09 10:00:00,18.34,18.43,18.31,18.39,178202.0,16.5925,16.6739,16.5654,16.6377,178202.0
2017-01-09 10:30:00,18.38,18.53,18.37,18.53,200899.0,16.6287,16.7644,16.6196,16.7644,200899.0
2017-01-09 11:00:00,18.52,18.61,18.49,18.59,387307.0,16.7554,16.8368,16.7282,16.8187,387307.0
2017-01-09 11:30:00,18.59,18.6,18.51,18.52,166718.0,16.8187,16.8277,16.7463,16.7554,166718.0
2017-01-09 12:00:00,18.52,18.58,18.51,18.57,114958.0,16.7554,16.8096,16.7463,16.8006,114958.0
2017-01-09 12:30:00,18.57,18.58,18.5,18.55,102285.0,16.8006,16.8096,16.7373,16.7825,102285.0
2017-01-09 13:00:00,18.56,18.57,18.49,18.5,120750.0,16.7915,16.8006,16.7282,16.7373,120750.0
2017-01-09 13:30:00,18.5,18.5,18.44,18.46,170628.0,16.7373,16.7373,16.683,16.7011,170628.0
2017-01-09 14:00:00,18.47,18.55,18.46,18.55,219322.0,16.7101,16.7825,16.7011,16.7825,219322.0
2017-01-09 14:30:00,18.55,18.58,18.53,18.55,208580.0,16.7825,16.8096,16.7644,16.7825,208580.0
2017-01-09 15:00:00,18.55,18.58,18.52,18.56,252432.0,16.7825,16.8096,16.7554,16.7915,252432.0
2017-01-09 15:30:00,18.56,18.57,18.49,18.53,678657.0,16.7915,16.8006,16.7282,16.7644,678657.0
2017-01-10 09:30:00,18.62,18.64,18.53,18.58,224131.0,16.8458,16.8639,16.7644,16.8096,224131.0
2017-01-10 10:00:00,18.58,18.61,18.54,18.61,116805.0,16.8096,16.8368,16.7735,16.8368,116805.0
2017-01-10 10:30:00,18.6,18.78,18.6,18.76,192243.0,16.8277,16.9906,16.8277,16.9725,192243.0
2017-01-10 11:00:00,18.76,18.8,18.74,18.78,252912.0,16.9725,17.0087,16.9544,16.9906,252912.0
2017-01-10 11:30:00,18.77,18.81,18.75,18.79,251467.0,16.9815,17.0177,16.9634,16.9996,251467.0
2017-01-10 12:00:00,18.79,18.82,18.78,18.82,143292.0,16.9996,17.0268,16.9906,17.0268,143292.0
2017-01-10 12:30:00,18.82,18.82,18.78,18.8,87113.0,17.0268,17.0268,16.9906,17.0087,87113.0
2017-01-10 13:00:00,18.79,18.8,18.73,18.75,107153.0,16.9996,17.0087,16.9453,16.9634,107153.0
2017-01-10 13:30:00,18.75,18.76,18.68,18.68,155059.0,16.9634,16.9725,16.9001,16.9001,155059.0
2017-01-10 14:00:00,18.68,18.71,18.64,18.68,160094.0,16.9001,16.9273,16.8639,16.9001,160094.0
2017-01-10 14:30:00,18.67,18.73,18.66,18.69,134246.0,16.8911,16.9453,16.882,16.9092,134246.0
2017-01-10 15:00:00,18.68,18.74,18.68,18.71,127533.0,16.9001,16.9544,16.9001,16.9273,127533.0
2017-01-10 15:30:00,18.71,18.75,18.68,18.7,451530.0,16.9273,16.9634,16.9001,16.9182,451530.0
2017-01-11 09:30:00,18.67,18.75,18.54,18.61,175367.0,16.8911,16.9634,16.7735,16.8368,175367.0
2017-01-11 10:00:00,18.62,18.78,18.6,18.76,125252.0,16.8458,16.9906,16.8277,16.9725,125252.0
2017-01-11 10:30:00,18.76,18.77,18.72,18.73,144303.0,16.9725,16.9815,16.9363,16.9453,144303.0
2017-01-11 11:00:00,18.73,18.8,18.7,18.7,234449.0,16.9453,17.0087,16.9182,16.9182,234449.0
2017-01-11 11:30:00,18.71,18.81,18.61,18.8,235992.0,16.9273,17.0177,16.8368,17.0087,235992.0
2017-01-11 12:00:00,18.8,18.83,18.7,18.76,196542.0,17.0087,17.0358,16.9182,16.9725,196542.0
2017-01-11 12:30:00,18.76,18.76,18.66,18.73,104505.0,16.9725,16.9725,16.882,16.9453,104505.0
2017-01-11 13:00:00,18.73,18.74,18.65,18.7,126552.0,16.9453,16.9544,16.873,16.9182,126552.0
2017-01-11 13:30:00,18.69,18.79,18.67,18.79,114171.0,16.9092,16.9996,16.8911,16.9996,114171.0
2017-01-11 14:00:00,18.78,18.81,18.76,18.79,73360.0,16.9906,17.0177,16.9725,16.9996,73360.0
2017-01-11 14:30:00,18.8,18.83,18.78,18.8,112399.0,17.0087,17.0358,16.9906,17.0087,112399.0
2017-01-11 15:00:00,18.8,18.83,18.79,18.81,109656.0,17.0087,17.0358,16.9996,17.0177,109656.0
2017-01-11 15:30:00,18.82,18.87,18.81,18.85,353021.0,17.0268,17.072,17.0177,17.0539,353021.0
2017-01-12 09:30:00,18.81,18.87,18.62,18.66,313574.0,17.0177,17.072,16.8458,16.882,313574.0
2017-01-12 10:00:00,18.66,18.67,18.54,18.64,296532.0,16.882,16.8911,16.7735,16.8639,296532.0
2017-01-12 10:30:00,18.65,18.69,18.6,18.67,363558.0,16.873,16.9092,16.8277,16.8911,363558.0
2017-01-12 11:00:00,18.66,18.73,18.6,18.72,289453.0,16.882,16.9453,16.8277,16.9363,289453.0
2017-01-12 11:30:00,18.73,18.77,18.71,18.75,164922.0,16.9453,16.9815,16.9273,16.9634,164922.0
2017-01-12 12:00:00,18.75,18.82,18.75,18.79,119512.0,16.9634,17.0268,16.9634,16.9996,119512.0
2017-01-12 12:30:00,18.8,18.83,18.76,18.82,130628.0,17.0087,17.0358,16.9725,17.0268,130628.0
2017-01-12 13:00:00,18.82,18.89,18.82,18.85,130954.0,17.0268,17.0901,17.0268,17.0539,130954.0
2017-01-12 13:30:00,18.86,18.95,18.84,18.94,100969.0,17.063,17.1444,17.0449,17.1353,100969.0
2017-01-12 14:00:00,18.94,18.97,18.9,18.93,155105.0,17.1353,17.1625,17.0991,17.1263,155105.0
2017-01-12 14:30:00,18.93,19.01,18.92,19.01,167414.0,17.1263,17.1987,17.1172,17.1987,167414.0
2017-01-12 15:00:00,19.01,19.01,18.97,18.97,185357.0,17.1987,17.1987,17.1625,17.1625,185357.0
2017-01-12 15:30:00,18.98,19.03,18.97,19.0,614557.0,17.1715,17.2168,17.1625,17.1896,614557.0
2017-01-13 09:30:00,19.0,19.18,19.0,19.1,215215.0,17.1896,17.3525,17.1896,17.2801,215215.0
2017-01-13 10:00:00,19.11,19.13,19.02,19.07,149972.0,17.2891,17.3072,17.2077,17.253,149972.0
2017-01-13 10:30:00,19.08,19.14,19.04,19.14,169977.0,17.262,17.3163,17.2258,17.3163,169977.0
2017-01-13 11:00:00,19.14,19.16,19.03,19.06,231302.0,17.3163,17.3344,17.2168,17.2439,231302.0
2017-01-13 11:30:00,19.06,19.16,19.04,19.12,229467.0,17.2439,17.3344,17.2258,17.2982,229467.0
2017-01-13 12:00:00,19.12,19.13,19.04,19.05,149538.0,17.2982,17.3072,17.2258,17.2349,149538.0
2017-01-13 12:30:00,19.04,19.08,19.04,19.08,127232.0,17.2258,17.262,17.2258,17.262,127232.0
2017-01-13 13:00:00,19.08,19.08,19.02,19.04,98920.0,17.262,17.262,17.2077,17.2258,98920.0
2017-01-13 13:30:00,19.04,19.05,19.02,19.04,153750.0,17.2258,17.2349,17.2077,17.2258,153750.0
2017-01-13 14:00:00,19.04,19.05,19.02,19.03,127753.0,17.2258,17.2349,17.2077,17.2168,127753.0
2017-01-13 14:30:00,19.04,19.08,19.03,19.07,108823.0,17.2258,17.262,17.2168,17.253,108823.0
2017-01-13 15:00:00,19.06,19.11,19.06,19.11,134633.0,17.2439,17.2891,17.2439,17.2891,134633.0
2017-01-13 15:30:00,19.11,19.21,19.1,19.18,857274.0,17.2891,17.3796,17.2801,17.3525,857274.0
2017-01-17 09:30:00,19.11,19.12,18.95,19.05,211021.0,17.2891,17.2982,17.1444,17.2349,211021.0
2017-01-17 10:00:00,19.05,19.27,19.01,19.26,190184.0,17.2349,17.4339,17.1987,17.4248,190184.0
2017-01-17 10:30:00,19.27,19.29,19.17,19.2,151688.0,17.4339,17.452,17.3434,17.3706,151688.0
2017-01-17 11:00:00,19.2,19.22,19.11,19.22,158823.0,17.3706,17.3887,17.2891,17.3887,158823.0
2017-01-17 11:30:00,19.23,19.24,19.17,19.21,163888.0,17.3977,17.4068,17.3434,17.3796,163888.0
2017-01-17 12:00:00,19.2,19.23,19.16,19.22,130819.0,17.3706,17.3977,17.3344,17.3887,130819.0
2017-01-17 12:30:00,19.21,19.26,19.2,19.2,132505.0,17.3796,17.4248,17.3706,17.3706,132505.0
2017-01-17 13:00:00,19.2,19.22,19.19,19.2,99047.0,17.3706,17.3887,17.3615,17.3706,99047.0
2017-01-17 13:30:00,19.2,19.2,19.15,19.16,46810.0,17.3706,17.3706,17.3253,17.3344,46810.0
2017-01-17 14:00:00,19.16,19.17,19.12,19.12,119794.0,17.3344,17.3434,17.2982,17.2982,119794.0
2017-01-17 14:30:00,19.13,19.13,19.06,19.1,163061.0,17.3072,17.3072,17.2439,17.2801,163061.0
2017-01-17 15:00:00,19.1,19.11,19.06,19.09,158195.0,17.2801,17.2891,17.2439,17.271,158195.0
2017-01-17 15:30:00,19.08,19.17,19.07,19.16,648293.0,17.262,17.3434,17.253,17.3344,648293.0
2017-01-18 09:30:00,19.18,19.25,19.05,19.25,204844.0,17.3525,17.4158,17.2349,17.4158,204844.0
2017-01-18 10:00:00,19.25,19.28,19.15,19.25,287293.0,17.4158,17.4429,17.3253,17.4158,287293.0
2017-01-18 10:30:00,19.25,19.3,19.24,19.29,177604.0,17.4158,17.461,17.4068,17.452,177604.0
2017-01-18 11:00:00,19.29,19.3,19.2,19.21,223959.0,17.452,17.461,17.3706,17.3796,223959.0
2017-01-18 11:30:00,19.2,19.27,19.19,19.22,223722.0,17.3706,17.4339,17.3615,17.3887,223722.0
2017-01-18 12:00:00,19.21,19.24,19.16,19.17,264994.0,17.3796,17.4068,17.3344,17.3434,264994.0
2017-01-18 12:30:00,19.18,19.19,19.11,19.13,199540.0,17.3525,17.3615,17.2891,17.3072,199540.0
2017-01-18 13:00:00,19.13,19.15,19.11,19.11,96168.0,17.3072,17.3253,17.2891,17.2891,96168.0
2017-01-18 13:30:00,19.12,19.17,19.12,19.12,109299.0,17.2982,17.3434,17.2982,17.2982,109299.0
2017-01-18 14:00:00,19.13,19.15,19.09,19.14,90597.0,17.3072,17.3253,17.271,17.3163,90597.0
2017-01-18 14:30:00,19.14,19.14,19.08,19.1,115336.0,17.3163,17.3163,17.262,17.2801,115336.0
2017-01-18 15:00:00,19.1,19.13,19.08,19.1,134037.0,17.2801,17.3072,17.262,17.2801,134037.0
2017-01-18 15:30:00,19.1,19.22,19.09,19.2,588500.0,17.2801,17.3887,17.271,17.3706,588500.0
2017-01-19 09:30:00,19.2,19.35,19.15,19.31,196194.0,17.3706,17.5063,17.3253,17.4701,196194.0
2017-01-19 10:00:00,19.3,19.31,19.24,19.3,193684.0,17.461,17.4701,17.4068,17.461,193684.0
2017-01-19 10:30:00,19.3,19.3,19.16,19.18,189049.0,17.461,17.461,17.3344,17.3525,189049.0
2017-01-19 11:00:00,19.17,19.18,19.08,19.13,159387.0,17.3434,17.3525,17.262,17.3072,159387.0
2017-01-19 11:30:00,19.14,19.14,19.06,19.1,143430.0,17.3163,17.3163,17.2439,17.2801,143430.0
2017-01-19 12:00:00,19.09,19.1,19.03,19.07,136017.0,17.271,17.2801,17.2168,17.253,136017.0
2017-01-19 12:30:00,19.07,19.09,19.03,19.09,225155.0,17.253,17.271,17.2168,17.271,225155.0
2017-01-19 13:00:00,19.09,19.1,18.99,18.99,137583.0,17.271,17.2801,17.1806,17.1806,137583.0
2017-01-19 13:30:00,19.0,19.06,18.99,19.03,275836.0,17.1896,17.2439,17.1806,17.2168,275836.0
2017-01-19 14:00:00,19.03,19.05,18.92,18.97,378104.0,17.2168,17.2349,17.1172,17.1625,378104.0
2017-01-19 14:30:00,18.98,19.04,18.96,18.98,207844.0,17.1715,17.2258,17.1534,17.1715,207844.0
2017-01-19 15:00:00,18.98,18.99,18.96,18.96,349494.0,17.1715,17.1806,17.1534,17.1534,349494.0
2017-01-19 15:30:00,18.96,18.97,18.87,18.93,1153289.0,17.1534,17.1625,17.072,17.1263,1153289.0
2017-01-20 09:30:00,18.96,19.13,18.94,18.98,491713.0,17.1534,17.3072,17.1353,17.1715,491713.0
2017-01-20 10:00:00,18.98,19.0,18.88,18.95,441924.0,17.1715,17.1896,17.0811,17.1444,441924.0
2017-01-20 10:30:00,18.95,19.03,18.93,19.03,271902.0,17.1444,17.2168,17.1263,17.2168,271902.0
2017-01-20 11:00:00,19.03,19.15,19.02,19.14,270247.0,17.2168,17.3253,17.2077,17.3163,270247.0
2017-01-20 11:30:00,19.13,19.15,19.12,19.12,197967.0,17.3072,17.3253,17.2982,17.2982,197967.0
2017-01-20 12:00:00,19.12,19.14,19.04,19.06,372785.0,17.2982,17.3163,17.2258,17.2439,372785.0
2017-01-20 12:30:00,19.06,19.06,18.97,18.99,192191.0,17.2439,17.2439,17.1625,17.1806,192191.0
2017-01-20 13:00:00,18.99,19.1,18.99,19.09,177248.0,17.1806,17.2801,17.1806,17.271,177248.0
2017-01-20 13:30:00,19.09,19.1,19.01,19.06,209826.0,17.271,17.2801,17.1987,17.2439,209826.0
2017-01-20 14:00:00,19.06,19.11,19.05,19.08,197637.0,17.2439,17.2891,17.2349,17.262,197637.0
2017-01-20 14:30:00,19.08,19.12,19.07,19.11,197419.0,17.262,17.2982,17.253,17.2891,197419.0
2017-01-20 15:00:00,19.11,19.13,19.04,19.05,291469.0,17.2891,17.3072,17.2258,17.2349,291469.0
2017-01-20 15:30:00,19.04,19.12,19.01,19.12,1097196.0,17.2258,17.2982,17.1987,17.2982,1097196.0
2017-01-23 09:30:00,19.05,19.29,19.02,19.27,240978.0,17.2349,17.452,17.2077,17.4339,240978.0
2017-01-23 10:00:00,19.27,19.34,19.2,19.24,196912.0,17.4339,17.4972,17.3706,17.4068,196912.0
2017-01-23 10:30:00,19.23,19.4,19.2,19.31,315064.0,17.3977,17.5515,17.3706,17.4701,315064.0
2017-01-23 11:00:00,19.32,19.36,19.18,19.19,297591.0,17.4791,17.5153,17.3525,17.3615,297591.0
2017-01-23 11:30:00,19.2,19.27,19.16,19.21,233072.0,17.3706,17.4339,17.3344,17.3796,233072.0
2017-01-23 12:00:00,19.22,19.27,19.21,19.26,153361.0,17.3887,17.4339,17.3796,17.4248,153361.0
2017-01-23 12:30:00,19.26,19.3,19.23,19.23,294246.0,17.4248,17.461,17.3977,17.3977,294246.0
2017-01-23 13:00:00,19.24,19.28,19.19,19.2,142784.0,17.4068,17.4429,17.3615,17.3706,142784.0
2017-01-23 13:30:00,19.19,19.29,19.16,19.16,214723.0,17.3615,17.452,17.3344,17.3344,214723.0
2017-01-23 14:00:00,19.16,19.18,19.09,19.14,296206.0,17.3344,17.3525,17.271,17.3163,296206.0
2017-01-23 14:30:00,19.14,19.19,19.11,19.18,153639.0,17.3163,17.3615,17.2891,17.3525,153639.0
2017-01-23 15:00:00,19.18,19.22,19.13,19.19,219217.0,17.3525,17.3887,17.3072,17.3615,219217.0
2017-01-23 15:30:00,19.19,19.25,19.18,19.2,573439.0,17.3615,17.4158,17.3525,17.3706,573439.0
2017-01-24 09:30:00,19.62,19.92,19.59,19.83,1014332.0,17.7505,18.022,17.7234,17.9405,1014332.0
2017-01-24 10:00:00,19.84,20.09,19.79,20.01,993085.0,17.9496,18.1758,17.9043,18.1034,993085.0
2017-01-24 10:30:00,20.02,20.12,19.93,19.97,679371.0,18.1124,18.2029,18.031,18.0672,679371.0
2017-01-24 11:00:00,19.97,20.17,19.96,19.99,394986.0,18.0672,18.2481,18.0581,18.0853,394986.0
2017-01-24 11:30:00,19.99,20.26,19.99,20.2,508080.0,18.0853,18.3296,18.0853,18.2753,508080.0
2017-01-24 12:00:00,20.2,20.35,20.18,20.23,499143.0,18.2753,18.411,18.2572,18.3024,499143.0
2017-01-24 12:30:00,20.23,20.3,20.19,20.21,309728.0,18.3024,18.3658,18.2662,18.2843,309728.0
2017-01-24 13:00:00,20.2,20.28,20.15,20.17,305522.0,18.2753,18.3477,18.23,18.2481,305522.0
2017-01-24 13:30:00,20.16,20.3,20.14,20.26,397731.0,18.2391,18.3658,18.221,18.3296,397731.0
2017-01-24 14:00:00,20.26,20.28,20.21,20.21,200291.0,18.3296,18.3477,18.2843,18.2843,200291.0
2017-01-24 14:30:00,20.21,20.28,20.2,20.25,238126.0,18.2843,18.3477,18.2753,18.3205,238126.0
2017-01-24 15:00:00,20.24,20.33,20.24,20.32,499763.0,18.3115,18.3929,18.3115,18.3838,499763.0
2017-01-24 15:30:00,20.32,20.35,20.27,20.34,1226134.0,18.3838,18.411,18.3386,18.4019,1226134.0
2017-01-25 09:30:00,20.4,20.66,20.34,20.56,745178.0,18.4562,18.6914,18.4019,18.601,745178.0
2017-01-25 10:00:00,20.56,20.74,20.55,20.69,951457.0,18.601,18.7638,18.5919,18.7186,951457.0
2017-01-25 10:30:00,20.68,20.7,20.51,20.57,1346265.0,18.7095,18.7276,18.5557,18.61,1346265.0
2017-01-25 11:00:00,20.58,20.59,20.47,20.47,762372.0,18.6191,18.6281,18.5196,18.5196,762372.0
2017-01-25 11:30:00,20.46,20.47,20.36,20.39,318000.0,18.5105,18.5196,18.42,18.4472,318000.0
2017-01-25 12:00:00,20.39,20.42,20.32,20.41,265769.0,18.4472,18.4743,18.3838,18.4653,265769.0
2017-01-25 12:30:00,20.41,20.48,20.38,20.47,291688.0,18.4653,18.5286,18.4381,18.5196,291688.0
2017-01-25 13:00:00,20.47,20.53,20.46,20.52,178717.0,18.5196,18.5738,18.5105,18.5648,178717.0
2017-01-25 13:30:00,20.52,20.56,20.46,20.55,410053.0,18.5648,18.601,18.5105,18.5919,410053.0
2017-01-25 14:00:00,20.55,20.6,20.52,20.59,365591.0,18.5919,18.6372,18.5648,18.6281,365591.0
2017-01-25 14:30:00,20.59,20.6,20.52,20.54,360123.0,18.6281,18.6372,18.5648,18.5829,360123.0
2017-01-25 15:00:00,20.54,20.55,20.47,20.53,520685.0,18.5829,18.5919,18.5196,18.5738,520685.0
2017-01-25 15:30:00,20.52,20.55,20.42,20.45,1183022.0,18.5648,18.5919,18.4743,18.5015,1183022.0
2017-01-26 09:30:00,21.05,21.99,21.01,21.56,3715853.0,19.0443,19.8947,19.0081,19.5057,3715853.0
2017-01-26 10:00:00,21.56,21.6,21.32,21.45,1616093.0,19.5057,19.5419,19.2886,19.4062,1616093.0
2017-01-26 10:30:00,21.44,21.54,21.41,21.48,1134795.0,19.3971,19.4876,19.37,19.4333,1134795.0
2017-01-26 11:00:00,21.48,21.54,21.41,21.52,678309.0,19.4333,19.4876,19.37,19.4695,678309.0
2017-01-26 11:30:00,21.53,21.57,21.45,21.49,646992.0,19.4786,19.5147,19.4062,19.4424,646992.0
2017-01-26 12:00:00,21.49,21.5,21.4,21.45,401891.0,19.4424,19.4514,19.3609,19.4062,401891.0
2017-01-26 12:30:00,21.45,21.47,21.34,21.36,458866.0,19.4062,19.4243,19.3067,19.3248,458866.0
2017-01-26 13:00:00,21.36,21.36,21.14,21.14,494677.0,19.3248,19.3248,19.1257,19.1257,494677.0
2017-01-26 13:30:00,21.15,21.24,21.12,21.21,640608.0,19.1348,19.2162,19.1076,19.189,640608.0
2017-01-26 14:00:00,21.21,21.21,21.12,21.2,468633.0,19.189,19.189,19.1076,19.18,468633.0
2017-01-26 14:30:00,21.19,21.2,21.1,21.13,445020.0,19.1709,19.18,19.0895,19.1167,445020.0
2017-01-26 15:00:00,21.13,21.16,21.11,21.12,352003.0,19.1167,19.1438,19.0986,19.1076,352003.0
2017-01-26 15:30:00,21.12,21.18,21.1,21.18,1152166.0,19.1076,19.1619,19.0895,19.1619,1152166.0
2017-01-27 09:30:00,21.36,21.59,21.35,21.47,1816752.0,19.3248,19.5328,19.3157,19.4243,1816752.0
2017-01-27 10:00:00,21.48,21.54,21.2,21.24,1369686.0,19.4333,19.4876,19.18,19.2162,1369686.0
2017-01-27 10:30:00,21.25,21.44,21.23,21.39,1103119.0,19.2252,19.3971,19.2071,19.3519,1103119.0
2017-01-27 11:00:00,21.39,21.48,21.37,21.42,781335.0,19.3519,19.4333,19.3338,19.379,781335.0
2017-01-27 11:30:00,21.43,21.44,21.38,21.4,463313.0,19.3881,19.3971,19.3428,19.3609,463313.0
2017-01-27 12:00:00,21.41,21.45,21.37,21.41,546891.0,19.37,19.4062,19.3338,19.37,546891.0
2017-01-27 12:30:00,21.41,21.42,21.34,21.4,283884.0,19.37,19.379,19.3067,19.3609,283884.0
2017-01-27 13:00:00,21.39,21.45,21.36,21.41,355758.0,19.3519,19.4062,19.3248,19.37,355758.0
2017-01-27 13:30:00,21.42,21.42,21.36,21.4,283526.0,19.379,19.379,19.3248,19.3609,283526.0
2017-01-27 14:00:00,21.39,21.4,21.29,21.31,460298.0,19.3519,19.3609,19.2614,19.2795,460298.0
2017-01-27 14:30:00,21.3,21.36,21.25,21.28,377650.0,19.2705,19.3248,19.2252,19.2524,377650.0
2017-01-27 15:00:00,21.28,21.33,21.25,21.26,586291.0,19.2524,19.2976,19.2252,19.2343,586291.0
2017-01-27 15:30:00,21.26,21.32,21.25,21.27,1546937.0,19.2343,19.2886,19.2252,19.2433,1546937.0
2017-01-30 09:30:00,21.22,21.22,20.92,21.07,657908.0,19.1981,19.1981,18.9267,19.0624,657908.0
2017-01-30 10:00:00,21.07,21.11,20.96,21.1,787145.0,19.0624,19.0986,18.9629,19.0895,787145.0
2017-01-30 10:30:00,21.1,21.12,20.98,21.04,547577.0,19.0895,19.1076,18.981,19.0352,547577.0
2017-01-30 11:00:00,21.04,21.15,21.03,21.12,676112.0,19.0352,19.1348,19.0262,19.1076,676112.0
2017-01-30 11:30:00,21.13,21.23,21.09,21.18,407291.0,19.1167,19.2071,19.0805,19.1619,407291.0
2017-01-30 12:00:00,21.18,21.19,21.12,21.14,273148.0,19.1619,19.1709,19.1076,19.1257,273148.0
2017-01-30 12:30:00,21.14,21.2,21.1,21.19,292640.0,19.1257,19.18,19.0895,19.1709,292640.0
2017-01-30 13:00:00,21.2,21.22,21.17,21.22,253838.0,19.18,19.1981,19.1529,19.1981,253838.0
2017-01-30 13:30:00,21.22,21.23,21.17,21.21,287174.0,19.1981,19.2071,19.1529,19.189,287174.0
2017-01-30 14:00:00,21.22,21.37,21.2,21.37,509186.0,19.1981,19.3338,19.18,19.3338,509186.0
2017-01-30 14:30:00,21.37,21.48,21.36,21.48,357018.0,19.3338,19.4333,19.3248,19.4333,357018.0
2017-01-30 15:00:00,21.48,21.49,21.32,21.35,477075.0,19.4333,19.4424,19.2886,19.3157,477075.0
2017-01-30 15:30:00,21.35,21.4,21.34,21.39,822470.0,19.3157,19.3609,19.3067,19.3519,822470.0
2017-01-31 09:30:00,21.39,21.56,21.37,21.41,507847.0,19.3519,19.5057,19.3338,19.37,507847.0
2017-01-31 10:00:00,21.41,21.43,21.2,21.21,516904.0,19.37,19.3881,19.18,19.189,516904.0
2017-01-31 10:30:00,21.22,21.39,21.21,21.28,390600.0,19.1981,19.3519,19.189,19.2524,390600.0
2017-01-31 11:00:00,21.29,21.45,21.28,21.42,256595.0,19.2614,19.4062,19.2524,19.379,256595.0
2017-01-31 11:30:00,21.42,21.43,21.28,21.3,293454.0,19.379,19.3881,19.2524,19.2705,293454.0
2017-01-31 12:00:00,21.3,21.43,21.29,21.41,256622.0,19.2705,19.3881,19.2614,19.37,256622.0
2017-01-31 12:30:00,21.41,21.46,21.37,21.4,386827.0,19.37,19.4152,19.3338,19.3609,386827.0
2017-01-31 13:00:00,21.4,21.41,21.28,21.3,353741.0,19.3609,19.37,19.2524,19.2705,353741.0
2017-01-31 13:30:00,21.3,21.31,21.22,21.24,287137.0,19.2705,19.2795,19.1981,19.2162,287137.0
2017-01-31 14:00:00,21.24,21.37,21.24,21.32,306695.0,19.2162,19.3338,19.2162,19.2886,306695.0
2017-01-31 14:30:00,21.32,21.46,21.3,21.45,526091.0,19.2886,19.4152,19.2705,19.4062,526091.0
2017-01-31 15:00:00,21.46,21.54,21.42,21.42,485844.0,19.4152,19.4876,19.379,19.379,485844.0
2017-01-31 15:30:00,21.43,21.51,21.41,21.51,1260736.0,19.3881,19.4605,19.37,19.4605,1260736.0
2017-02-01 09:30:00,21.54,21.64,21.36,21.37,425552.0,19.4876,19.5781,19.3248,19.3338,425552.0
2017-02-01 10:00:00,21.37,21.41,21.29,21.34,450929.0,19.3338,19.37,19.2614,19.3067,450929.0
2017-02-01 10:30:00,21.33,21.42,21.29,21.38,417891.0,19.2976,19.379,19.2614,19.3428,417891.0
2017-02-01 11:00:00,21.39,21.44,21.31,21.33,409240.0,19.3519,19.3971,19.2795,19.2976,409240.0
2017-02-01 11:30:00,21.33,21.36,21.22,21.33,344077.0,19.2976,19.3248,19.1981,19.2976,344077.0
2017-02-01 12:00:00,21.33,21.4,21.29,21.37,195321.0,19.2976,19.3609,19.2614,19.3338,195321.0
2017-02-01 12:30:00,21.37,21.37,21.28,21.3,219959.0,19.3338,19.3338,19.2524,19.2705,219959.0
2017-02-01 13:00:00,21.3,21.32,21.24,21.3,252163.0,19.2705,19.2886,19.2162,19.2705,252163.0
2017-02-01 13:30:00,21.3,21.33,21.19,21.22,335583.0,19.2705,19.2976,19.1709,19.1981,335583.0
2017-02-01 14:00:00,21.21,21.33,21.18,21.25,626136.0,19.189,19.2976,19.1619,19.2252,626136.0
2017-02-01 14:30:00,21.26,21.26,21.19,21.2,721914.0,19.2343,19.2343,19.1709,19.18,721914.0
2017-02-01 15:00:00,21.2,21.31,21.18,21.3,1385453.0,19.18,19.2795,19.1619,19.2705,1385453.0
2017-02-01 15:30:00,21.3,21.3,21.18,21.21,1900636.0,19.2705,19.2705,19.1619,19.189,1900636.0
2017-02-02 09:30:00,21.25,21.27,21.08,21.26,333183.0,19.2252,19.2433,19.0714,19.2343,333183.0
2017-02-02 10:00:00,21.25,21.33,21.19,21.32,402218.0,19.2252,19.2976,19.1709,19.2886,402218.0
2017-02-02 10:30:00,21.33,21.44,21.31,21.44,373603.0,19.2976,19.3971,19.2795,19.3971,373603.0
2017-02-02 11:00:00,21.45,21.5,21.4,21.46,329981.0,19.4062,19.4514,19.3609,19.4152,329981.0
2017-02-02 11:30:00,21.46,21.51,21.34,21.35,405981.0,19.4152,19.4605,19.3067,19.3157,405981.0
2017-02-02 12:00:00,21.35,21.36,21.28,21.35,225249.0,19.3157,19.3248,19.2524,19.3157,225249.0
2017-02-02 12:30:00,21.35,21.36,21.28,21.3,258259.0,19.3157,19.3248,19.2524,19.2705,258259.0
2017-02-02 13:00:00,21.3,21.31,21.22,21.23,138596.0,19.2705,19.2795,19.1981,19.2071,138596.0
2017-02-02 13:30:00,21.23,21.32,21.22,21.31,271336.0,19.2071,19.2886,19.1981,19.2795,271336.0
2017-02-02 14:00:00,21.31,21.31,21.24,21.27,225682.0,19.2795,19.2795,19.2162,19.2433,225682.0
2017-02-02 14:30:00,21.27,21.31,21.26,21.29,261361.0,19.2433,19.2795,19.2343,19.2614,261361.0
2017-02-02 15:00:00,21.3,21.31,21.25,21.31,363596.0,19.2705,19.2795,19.2252,19.2795,363596.0
2017-02-02 15:30:00,21.3,21.32,21.24,21.26,815767.0,19.2705,19.2886,19.2162,19.2343,815767.0
2017-02-03 09:30:00,21.41,21.55,21.26,21.28,466327.0,19.37,19.4966,19.2343,19.2524,466327.0
2017-02-03 10:00:00,21.28,21.33,21.2,21.28,335343.0,19.2524,19.2976,19.18,19.2524,335343.0
2017-02-03 10:30:00,21.29,21.33,21.26,21.32,281880.0,19.2614,19.2976,19.2343,19.2886,281880.0
2017-02-03 11:00:00,21.32,21.35,21.26,21.27,395302.0,19.2886,19.3157,19.2343,19.2433,395302.0
2017-02-03 11:30:00,21.26,21.29,21.18,21.28,295884.0,19.2343,19.2614,19.1619,19.2524,295884.0
2017-02-03 12:00:00,21.29,21.33,21.28,21.3,177157.0,19.2614,19.2976,19.2524,19.2705,177157.0
2017-02-03 12:30:00,21.31,21.36,21.3,21.34,163911.0,19.2795,19.3248,19.2705,19.3067,163911.0
2017-02-03 13:00:00,21.35,21.36,21.29,21.32,366559.0,19.3157,19.3248,19.2614,19.2886,366559.0
2017-02-03 13:30:00,21.32,21.36,21.32,21.33,256944.0,19.2886,19.3248,19.2886,19.2976,256944.0
2017-02-03 14:00:00,21.34,21.38,21.33,21.36,139964.0,19.3067,19.3428,19.2976,19.3248,139964.0
2017-02-03 14:30:00,21.35,21.38,21.34,21.37,217114.0,19.3157,19.3428,19.3067,19.3338,217114.0
2017-02-03 15:00:00,21.37,21.39,21.34,21.37,316044.0,19.3338,19.3519,19.3067,19.3338,316044.0
2017-02-03 15:30:00,21.37,21.42,21.36,21.38,585670.0,19.3338,19.379,19.3248,19.3428,585670.0
2017-02-06 09:30:00,21.36,21.42,21.18,21.29,228947.0,19.3248,19.379,19.1619,19.2614,228947.0
2017-02-06 10:00:00,21.28,21.37,21.27,21.35,199490.0,19.2524,19.3338,19.2433,19.3157,199490.0
2017-02-06 10:30:00,21.35,21.43,21.34,21.39,367496.0,19.3157,19.3881,19.3067,19.3519,367496.0
2017-02-06 11:00:00,21.39,21.44,21.37,21.43,241578.0,19.3519,19.3971,19.3338,19.3881,241578.0
2017-02-06 11:30:00,21.43,21.43,21.36,21.37,130558.0,19.3881,19.3881,19.3248,19.3338,130558.0
2017-02-06 12:00:00,21.36,21.38,21.32,21.34,103930.0,19.3248,19.3428,19.2886,19.3067,103930.0
2017-02-06 12:30:00,21.35,21.35,21.26,21.27,82127.0,19.3157,19.3157,19.2343,19.2433,82127.0
2017-02-06 13:00:00,21.27,21.31,21.26,21.31,99801.0,19.2433,19.2795,19.2343,19.2795,99801.0
2017-02-06 13:30:00,21.3,21.31,21.25,21.27,109492.0,19.2705,19.2795,19.2252,19.2433,109492.0
2017-02-06 14:00:00,21.27,21.3,21.25,21.3,121310.0,19.2433,19.2705,19.2252,19.2705,121310.0
2017-02-06 14:30:00,21.29,21.34,21.28,21.32,152592.0,19.2614,19.3067,19.2524,19.2886,152592.0
2017-02-06 15:00:00,21.32,21.32,21.28,21.3,185266.0,19.2886,19.2886,19.2524,19.2705,185266.0
2017-02-06 15:30:00,21.3,21.3,21.25,21.28,481129.0,19.2705,19.2705,19.2252,19.2524,481129.0
2017-02-07 09:30:00,21.61,21.62,21.39,21.52,707396.0,19.5509,19.56,19.3519,19.4695,707396.0
2017-02-07 10:00:00,21.52,21.53,21.36,21.36,391286.0,19.4695,19.4786,19.3248,19.3248,391286.0
2017-02-07 10:30:00,21.36,21.41,21.27,21.39,525697.0,19.3248,19.37,19.2433,19.3519,525697.0
2017-02-07 11:00:00,21.38,21.44,21.33,21.36,182518.0,19.3428,19.3971,19.2976,19.3248,182518.0
2017-02-07 11:30:00,21.35,21.4,21.33,21.38,221749.0,19.3157,19.3609,19.2976,19.3428,221749.0
2017-02-07 12:00:00,21.39,21.41,21.3,21.32,205895.0,19.3519,19.37,19.2705,19.2886,205895.0
2017-02-07 12:30:00,21.32,21.33,21.2,21.21,271471.0,19.2886,19.2976,19.18,19.189,271471.0
2017-02-07 13:00:00,21.21,21.22,21.14,21.17,245735.0,19.189,19.1981,19.1257,19.1529,245735.0
2017-02-07 13:30:00,21.18,21.26,21.17,21.26,218727.0,19.1619,19.2343,19.1529,19.2343,218727.0
2017-02-07 14:00:00,21.26,21.27,21.21,21.22,166493.0,19.2343,19.2433,19.189,19.1981,166493.0
2017-02-07 14:30:00,21.23,21.25,21.18,21.2,206672.0,19.2071,19.2252,19.1619,19.18,206672.0
2017-02-07 15:00:00,21.2,21.24,21.18,21.2,228107.0,19.18,19.2162,19.1619,19.18,228107.0
2017-02-07 15:30:00,21.2,21.26,21.18,21.25,715774.0,19.18,19.2343,19.1619,19.2252,715774.0
2017-02-08 09:30:00,21.14,21.27,21.06,21.21,430301.0,19.1257,19.2433,19.0533,19.189,430301.0
2017-02-08 10:00:00,21.21,21.25,21.18,21.23,294233.0,19.189,19.2252,19.1619,19.2071,294233.0
2017-02-08 10:30:00,21.23,21.3,21.2,21.27,340348.0,19.2071,19.2705,19.18,19.2433,340348.0
2017-02-08 11:00:00,21.27,21.37,21.25,21.31,238975.0,19.2433,19.3338,19.2252,19.2795,238975.0
2017-02-08 11:30:00,21.3,21.32,21.26,21.27,191923.0,19.2705,19.2886,19.2343,19.2433,191923.0
2017-02-08 12:00:00,21.26,21.29,21.21,21.28,195080.0,19.2343,19.2614,19.189,19.2524,195080.0
2017-02-08 12:30:00,21.27,21.31,21.25,21.27,101885.0,19.2433,19.2795,19.2252,19.2433,101885.0
2017-02-08 13:00:00,21.27,21.34,21.27,21.31,252764.0,19.2433,19.3067,19.2433,19.2795,252764.0
2017-02-08 13:30:00,21.32,21.32,21.21,21.25,370227.0,19.2886,19.2886,19.189,19.2252,370227.0
2017-02-08 14:00:00,21.25,21.28,21.24,21.26,194589.0,19.2252,19.2524,19.2162,19.2343,194589.0
2017-02-08 14:30:00,21.26,21.32,21.25,21.26,256495.0,19.2343,19.2886,19.2252,19.2343,256495.0
2017-02-08 15:00:00,21.27,21.33,21.24,21.33,262024.0,19.2433,19.2976,19.2162,19.2976,262024.0
2017-02-08 15:30:00,21.32,21.33,21.26,21.28,615269.0,19.2886,19.2976,19.2343,19.2524,615269.0
2017-02-09 09:30:00,21.3,21.36,21.13,21.17,506493.0,19.2705,19.3248,19.1167,19.1529,506493.0
2017-02-09 10:00:00,21.17,21.28,21.15,21.22,295193.0,19.1529,19.2524,19.1348,19.1981,295193.0
2017-02-09 10:30:00,21.22,21.25,21.13,21.2,245321.0,19.1981,19.2252,19.1167,19.18,245321.0
2017-02-09 11:00:00,21.19,21.4,21.19,21.39,267763.0,19.1709,19.3609,19.1709,19.3519,267763.0
2017-02-09 11:30:00,21.39,21.42,21.32,21.32,381083.0,19.3519,19.379,19.2886,19.2886,381083.0
2017-02-09 12:00:00,21.32,21.38,21.32,21.32,101427.0,19.2886,19.3428,19.2886,19.2886,101427.0
2017-02-09 12:30:00,21.33,21.34,21.26,21.29,96666.0,19.2976,19.3067,19.2343,19.2614,96666.0
2017-02-09 13:00:00,21.28,21.38,21.28,21.38,105687.0,19.2524,19.3428,19.2524,19.3428,105687.0
2017-02-09 13:30:00,21.38,21.38,21.33,21.38,82403.0,19.3428,19.3428,19.2976,19.3428,82403.0
2017-02-09 14:00:00,21.37,21.46,21.36,21.44,159514.0,19.3338,19.4152,19.3248,19.3971,159514.0
2017-02-09 14:30:00,21.44,21.45,21.38,21.39,140903.0,19.3971,19.4062,19.3428,19.3519,140903.0
2017-02-09 15:00:00,21.39,21.41,21.38,21.38,145325.0,19.3519,19.37,19.3428,19.3428,145325.0
2017-02-09 15:30:00,21.39,21.41,21.36,21.39,447794.0,19.3519,19.37,19.3248,19.3519,447794.0
2017-02-10 09:30:00,21.46,21.6,21.4,21.44,407464.0,19.4152,19.5419,19.3609,19.3971,407464.0
2017-02-10 10:00:00,21.44,21.51,21.41,21.49,283516.0,19.3971,19.4605,19.37,19.4424,283516.0
2017-02-10 10:30:00,21.48,21.52,21.42,21.44,202501.0,19.4333,19.4695,19.379,19.3971,202501.0
2017-02-10 11:00:00,21.44,21.45,21.41,21.41,119469.0,19.3971,19.4062,19.37,19.37,119469.0
2017-02-10 11:30:00,21.42,21.46,21.41,21.44,146780.0,19.379,19.4152,19.37,19.3971,146780.0
2017-02-10 12:00:00,21.44,21.46,21.4,21.46,148614.0,19.3971,19.4152,19.3609,19.4152,148614.0
2017-02-10 12:30:00,21.46,21.5,21.46,21.49,145951.0,19.4152,19.4514,19.4152,19.4424,145951.0
2017-02-10 13:00:00,21.48,21.54,21.48,21.5,195110.0,19.4333,19.4876,19.4333,19.4514,195110.0
2017-02-10 13:30:00,21.5,21.63,21.49,21.59,175659.0,19.4514,19.569,19.4424,19.5328,175659.0
2017-02-10 14:00:00,21.59,21.65,21.58,21.65,159018.0,19.5328,19.5871,19.5238,19.5871,159018.0
2017-02-10 14:30:00,21.65,21.66,21.58,21.6,283560.0,19.5871,19.5962,19.5238,19.5419,283560.0
2017-02-10 15:00:00,21.6,21.69,21.59,21.68,331379.0,19.5419,19.6233,19.5328,19.6143,331379.0
2017-02-10 15:30:00,21.68,21.69,21.62,21.63,555098.0,19.6143,19.6233,19.56,19.569,555098.0
2017-02-13 09:30:00,21.7,21.75,21.58,21.61,284341.0,19.6324,19.6776,19.5238,19.5509,284341.0
2017-02-13 10:00:00,21.61,21.63,21.51,21.54,255034.0,19.5509,19.569,19.4605,19.4876,255034.0
2017-02-13 10:30:00,21.54,21.61,21.53,21.6,259679.0,19.4876,19.5509,19.4786,19.5419,259679.0
2017-02-13 11:00:00,21.6,21.64,21.56,21.62,259769.0,19.5419,19.5781,19.5057,19.56,259769.0
2017-02-13 11:30:00,21.61,21.63,21.53,21.56,193150.0,19.5509,19.569,19.4786,19.5057,193150.0
2017-02-13 12:00:00,21.57,21.57,21.51,21.54,90475.0,19.5147,19.5147,19.4605,19.4876,90475.0
2017-02-13 12:30:00,21.54,21.57,21.52,21.54,80799.0,19.4876,19.5147,19.4695,19.4876,80799.0
2017-02-13 13:00:00,21.54,21.6,21.53,21.6,93770.0,19.4876,19.5419,19.4786,19.5419,93770.0
2017-02-13 13:30:00,21.6,21.63,21.57,21.57,117294.0,19.5419,19.569,19.5147,19.5147,117294.0
2017-02-13 14:00:00,21.57,21.61,21.54,21.55,160011.0,19.5147,19.5509,19.4876,19.4966,160011.0
2017-02-13 14:30:00,21.55,21.58,21.53,21.54,121003.0,19.4966,19.5238,19.4786,19.4876,121003.0
2017-02-13 15:00:00,21.54,21.59,21.51,21.57,209474.0,19.4876,19.5328,19.4605,19.5147,209474.0
2017-02-13 15:30:00,21.57,21.6,21.52,21.53,509425.0,19.5147,19.5419,19.4695,19.4786,509425.0
2017-02-14 09:30:00,21.79,21.88,21.52,21.54,677899.0,19.7138,19.7952,19.4695,19.4876,677899.0
2017-02-14 10:00:00,21.54,21.62,21.4,21.49,458196.0,19.4876,19.56,19.3609,19.4424,458196.0
2017-02-14 10:30:00,21.5,21.52,21.43,21.47,217899.0,19.4514,19.4695,19.3881,19.4243,217899.0
2017-02-14 11:00:00,21.47,21.51,21.41,21.43,257580.0,19.4243,19.4605,19.37,19.3881,257580.0
2017-02-14 11:30:00,21.43,21.51,21.42,21.5,215573.0,19.3881,19.4605,19.379,19.4514,215573.0
2017-02-14 12:00:00,21.49,21.55,21.48,21.51,164272.0,19.4424,19.4966,19.4333,19.4605,164272.0
2017-02-14 12:30:00,21.51,21.52,21.45,21.49,220345.0,19.4605,19.4695,19.4062,19.4424,220345.0
2017-02-14 13:00:00,21.5,21.53,21.47,21.51,174548.0,19.4514,19.4786,19.4243,19.4605,174548.0
2017-02-14 13:30:00,21.52,21.52,21.45,21.51,129191.0,19.4695,19.4695,19.4062,19.4605,129191.0
2017-02-14 14:00:00,21.51,21.51,21.45,21.46,172616.0,19.4605,19.4605,19.4062,19.4152,172616.0
2017-02-14 14:30:00,21.46,21.5,21.45,21.48,198830.0,19.4152,19.4514,19.4062,19.4333,198830.0
2017-02-14 15:00:00,21.48,21.49,21.45,21.47,253110.0,19.4333,19.4424,19.4062,19.4243,253110.0
2017-02-14 15:30:00,21.48,21.51,21.44,21.5,835407.0,19.4333,19.4605,19.3971,19.4514,835407.0
2017-02-15 09:30:00,21.4,21.54,21.28,21.52,389468.0,19.3609,19.4876,19.2524,19.4695,389468.0
2017-02-15 10:00:00,21.52,21.52,21.4,21.43,355017.0,19.4695,19.4695,19.3609,19.3881,355017.0
2017-02-15 10:30:00,21.43,21.5,21.41,21.48,290372.0,19.3881,19.4514,19.37,19.4333,290372.0
2017-02-15 11:00:00,21.48,21.52,21.46,21.51,229610.0,19.4333,19.4695,19.4152,19.4605,229610.0
2017-02-15 11:30:00,21.51,21.52,21.41,21.46,165369.0,19.4605,19.4695,19.37,19.4152,165369.0
2017-02-15 12:00:00,21.46,21.49,21.4,21.46,151953.0,19.4152,19.4424,19.3609,19.4152,151953.0
2017-02-15 12:30:00,21.46,21.48,21.44,21.45,162509.0,19.4152,19.4333,19.3971,19.4062,162509.0
2017-02-15 13:00:00,21.46,21.5,21.44,21.48,129114.0,19.4152,19.4514,19.3971,19.4333,129114.0
2017-02-15 13:30:00,21.48,21.55,21.48,21.53,239536.0,19.4333,19.4966,19.4333,19.4786,239536.0
2017-02-15 14:00:00,21.54,21.56,21.51,21.55,319884.0,19.4876,19.5057,19.4605,19.4966,319884.0
2017-02-15 14:30:00,21.56,21.68,21.56,21.66,280122.0,19.5057,19.6143,19.5057,19.5962,280122.0
2017-02-15 15:00:00,21.66,21.71,21.61,21.65,365628.0,19.5962,19.6414,19.5509,19.5871,365628.0
2017-02-15 15:30:00,21.66,21.66,21.6,21.62,757086.0,19.5962,19.5962,19.5419,19.56,757086.0
2017-02-16 09:30:00,21.61,21.75,21.59,21.6,297817.0,19.5509,19.6776,19.5328,19.5419,297817.0
2017-02-16 10:00:00,21.59,21.6,21.52,21.56,171099.0,19.5328,19.5419,19.4695,19.5057,171099.0
2017-02-16 10:30:00,21.55,21.57,21.41,21.49,193718.0,19.4966,19.5147,19.37,19.4424,193718.0
2017-02-16 11:00:00,21.5,21.53,21.4,21.51,189670.0,19.4514,19.4786,19.3609,19.4605,189670.0
2017-02-16 11:30:00,21.51,21.54,21.47,21.51,177074.0,19.4605,19.4876,19.4243,19.4605,177074.0
2017-02-16 12:00:00,21.51,21.52,21.44,21.45,105439.0,19.4605,19.4695,19.3971,19.4062,105439.0
2017-02-16 12:30:00,21.45,21.51,21.44,21.45,140330.0,19.4062,19.4605,19.3971,19.4062,140330.0
2017-02-16 13:00:00,21.45,21.46,21.38,21.39,163318.0,19.4062,19.4152,19.3428,19.3519,163318.0
2017-02-16 13:30:00,21.39,21.41,21.36,21.39,132271.0,19.3519,19.37,19.3248,19.3519,132271.0
2017-02-16 14:00:00,21.4,21.42,21.37,21.41,204295.0,19.3609,19.379,19.3338,19.37,204295.0
2017-02-16 14:30:00,21.41,21.41,21.36,21.39,236191.0,19.37,19.37,19.3248,19.3519,236191.0
2017-02-16 15:00:00,21.39,21.4,21.35,21.38,211754.0,19.3519,19.3609,19.3157,19.3428,211754.0
2017-02-16 15:30:00,21.39,21.4,21.32,21.35,919820.0,19.3519,19.3609,19.2886,19.3157,919820.0
2017-02-17 09:30:00,21.29,21.29,21.13,21.26,290196.0,19.2614,19.2614,19.1167,19.2343,290196.0
2017-02-17 10:00:00,21.26,21.28,21.21,21.27,231836.0,19.2343,19.2524,19.189,19.2433,231836.0
2017-02-17 10:30:00,21.27,21.28,21.21,21.21,204609.0,19.2433,19.2524,19.189,19.189,204609.0
2017-02-17 11:00:00,21.21,21.25,21.18,21.2,263030.0,19.189,19.2252,19.1619,19.18,263030.0
2017-02-17 11:30:00,21.21,21.29,21.2,21.27,155637.0,19.189,19.2614,19.18,19.2433,155637.0
2017-02-17 12:00:00,21.26,21.28,21.25,21.27,104063.0,19.2343,19.2524,19.2252,19.2433,104063.0
2017-02-17 12:30:00,21.28,21.34,21.27,21.3,154123.0,19.2524,19.3067,19.2433,19.2705,154123.0
2017-02-17 13:00:00,21.31,21.31,21.27,21.28,101496.0,19.2795,19.2795,19.2433,19.2524,101496.0
2017-02-17 13:30:00,21.29,21.3,21.24,21.26,107342.0,19.2614,19.2705,19.2162,19.2343,107342.0
2017-02-17 14:00:00,21.27,21.36,21.26,21.35,141191.0,19.2433,19.3248,19.2343,19.3157,141191.0
2017-02-17 14:30:00,21.35,21.39,21.35,21.36,188842.0,19.3157,19.3519,19.3157,19.3248,188842.0
2017-02-17 15:00:00,21.36,21.39,21.32,21.34,236169.0,19.3248,19.3519,19.2886,19.3067,236169.0
2017-02-17 15:30:00,21.34,21.41,21.32,21.39,602712.0,19.3067,19.37,19.2886,19.3519,602712.0
2017-02-21 09:30:00,21.51,21.57,21.42,21.45,289814.0,19.4605,19.5147,19.379,19.4062,289814.0
2017-02-21 10:00:00,21.46,21.55,21.44,21.46,225013.0,19.4152,19.4966,19.3971,19.4152,225013.0
2017-02-21 10:30:00,21.46,21.55,21.44,21.51,230225.0,19.4152,19.4966,19.3971,19.4605,230225.0
2017-02-21 11:00:00,21.51,21.51,21.41,21.41,121997.0,19.4605,19.4605,19.37,19.37,121997.0
2017-02-21 11:30:00,21.42,21.48,21.39,21.46,174117.0,19.379,19.4333,19.3519,19.4152,174117.0
2017-02-21 12:00:00,21.47,21.51,21.45,21.5,129085.0,19.4243,19.4605,19.4062,19.4514,129085.0
2017-02-21 12:30:00,21.5,21.52,21.47,21.5,100699.0,19.4514,19.4695,19.4243,19.4514,100699.0
2017-02-21 13:00:00,21.5,21.61,21.49,21.61,183206.0,19.4514,19.5509,19.4424,19.5509,183206.0
2017-02-21 13:30:00,21.61,21.65,21.57,21.62,124045.0,19.5509,19.5871,19.5147,19.56,124045.0
2017-02-21 14:00:00,21.63,21.63,21.58,21.6,152733.0,19.569,19.569,19.5238,19.5419,152733.0
2017-02-21 14:30:00,21.6,21.63,21.59,21.61,153571.0,19.5419,19.569,19.5328,19.5509,153571.0
2017-02-21 15:00:00,21.6,21.63,21.58,21.61,194221.0,19.5419,19.569,19.5238,19.5509,194221.0
2017-02-21 15:30:00,21.62,21.65,21.61,21.62,627508.0,19.56,19.5871,19.5509,19.56,627508.0
2017-02-22 09:30:00,21.93,21.93,21.67,21.71,612796.0,19.8404,19.8404,19.6052,19.6414,612796.0
2017-02-22 10:00:00,21.71,21.89,21.71,21.84,609911.0,19.6414,19.8043,19.6414,19.759,609911.0
2017-02-22 10:30:00,21.84,21.85,21.74,21.74,393901.0,19.759,19.7681,19.6685,19.6685,393901.0
2017-02-22 11:00:00,21.74,21.76,21.64,21.64,445714.0,19.6685,19.6866,19.5781,19.5781,445714.0
2017-02-22 11:30:00,21.64,21.71,21.63,21.68,186965.0,19.5781,19.6414,19.569,19.6143,186965.0
2017-02-22 12:00:00,21.68,21.71,21.66,21.71,82287.0,19.6143,19.6414,19.5962,19.6414,82287.0
2017-02-22 12:30:00,21.71,21.71,21.67,21.69,86785.0,19.6414,19.6414,19.6052,19.6233,86785.0
2017-02-22 13:00:00,21.7,21.72,21.65,21.71,153339.0,19.6324,19.6504,19.5871,19.6414,153339.0
2017-02-22 13:30:00,21.71,21.71,21.65,21.66,98310.0,19.6414,19.6414,19.5871,19.5962,98310.0
2017-02-22 14:00:00,21.66,21.73,21.66,21.73,206601.0,19.5962,19.6595,19.5962,19.6595,206601.0
2017-02-22 14:30:00,21.73,21.74,21.66,21.68,140300.0,19.6595,19.6685,19.5962,19.6143,140300.0
2017-02-22 15:00:00,21.68,21.76,21.68,21.76,299661.0,19.6143,19.6866,19.6143,19.6866,299661.0
2017-02-22 15:30:00,21.76,21.76,21.68,21.72,710978.0,19.6866,19.6866,19.6143,19.6504,710978.0
2017-02-23 09:30:00,21.78,21.79,21.68,21.69,307059.0,19.7047,19.7138,19.6143,19.6233,307059.0
2017-02-23 10:00:00,21.69,21.73,21.62,21.64,342287.0,19.6233,19.6595,19.56,19.5781,342287.0
2017-02-23 10:30:00,21.64,21.65,21.5,21.55,228974.0,19.5781,19.5871,19.4514,19.4966,228974.0
2017-02-23 11:00:00,21.55,21.6,21.51,21.54,355691.0,19.4966,19.5419,19.4605,19.4876,355691.0
2017-02-23 11:30:00,21.54,21.62,21.53,21.59,403426.0,19.4876,19.56,19.4786,19.5328,403426.0
2017-02-23 12:00:00,21.6,21.64,21.56,21.59,214319.0,19.5419,19.5781,19.5057,19.5328,214319.0
2017-02-23 12:30:00,21.59,21.66,21.58,21.63,310601.0,19.5328,19.5962,19.5238,19.569,310601.0
2017-02-23 13:00:00,21.62,21.64,21.56,21.57,152261.0,19.56,19.5781,19.5057,19.5147,152261.0
2017-02-23 13:30:00,21.57,21.6,21.56,21.58,114527.0,19.5147,19.5419,19.5057,19.5238,114527.0
2017-02-23 14:00:00,21.59,21.61,21.57,21.6,151777.0,19.5328,19.5509,19.5147,19.5419,151777.0
2017-02-23 14:30:00,21.59,21.62,21.58,21.61,211737.0,19.5328,19.56,19.5238,19.5509,211737.0
2017-02-23 15:00:00,21.61,21.65,21.6,21.62,178730.0,19.5509,19.5871,19.5419,19.56,178730.0
2017-02-23 15:30:00,21.62,21.63,21.58,21.6,415082.0,19.56,19.569,19.5238,19.5419,415082.0
2017-02-24 09:30:00,21.53,21.6,21.31,21.41,347002.0,19.4786,19.5419,19.2795,19.37,347002.0
2017-02-24 10:00:00,21.42,21.44,21.31,21.39,351952.0,19.379,19.3971,19.2795,19.3519,351952.0
2017-02-24 10:30:00,21.39,21.49,21.38,21.46,272347.0,19.3519,19.4424,19.3428,19.4152,272347.0
2017-02-24 11:00:00,21.46,21.56,21.45,21.52,304453.0,19.4152,19.5057,19.4062,19.4695,304453.0
2017-02-24 11:30:00,21.53,21.59,21.52,21.58,193871.0,19.4786,19.5328,19.4695,19.5238,193871.0
2017-02-24 12:00:00,21.57,21.77,21.55,21.75,348997.0,19.5147,19.6957,19.4966,19.6776,348997.0
2017-02-24 12:30:00,21.75,21.75,21.66,21.72,538358.0,19.6776,19.6776,19.5962,19.6504,538358.0
2017-02-24 13:00:00,21.72,21.73,21.62,21.63,168658.0,19.6504,19.6595,19.56,19.569,168658.0
2017-02-24 13:30:00,21.63,21.65,21.57,21.65,164751.0,19.569,19.5871,19.5147,19.5871,164751.0
2017-02-24 14:00:00,21.65,21.72,21.59,21.72,345492.0,19.5871,19.6504,19.5328,19.6504,345492.0
2017-02-24 14:30:00,21.72,21.75,21.67,21.67,198599.0,19.6504,19.6776,19.6052,19.6052,198599.0
2017-02-24 15:00:00,21.68,21.72,21.67,21.71,215631.0,19.6143,19.6504,19.6052,19.6414,215631.0
2017-02-24 15:30:00,21.7,21.73,21.67,21.72,568212.0,19.6324,19.6595,19.6052,19.6504,568212.0
2017-02-27 09:30:00,21.65,21.93,21.65,21.92,265196.0,19.5871,19.8404,19.5871,19.8314,265196.0
2017-02-27 10:00:00,21.92,21.98,21.83,21.98,484438.0,19.8314,19.8857,19.75,19.8857,484438.0
2017-02-27 10:30:00,21.98,22.14,21.95,22.06,610262.0,19.8857,20.0304,19.8585,19.9581,610262.0
2017-02-27 11:00:00,22.07,22.16,22.03,22.1,368208.0,19.9671,20.0485,19.9309,19.9942,368208.0
2017-02-27 11:30:00,22.1,22.13,22.0,22.0,384512.0,19.9942,20.0214,19.9038,19.9038,384512.0
2017-02-27 12:00:00,22.01,22.12,22.0,22.04,237984.0,19.9128,20.0123,19.9038,19.94,237984.0
2017-02-27 12:30:00,22.04,22.09,22.03,22.05,236122.0,19.94,19.9852,19.9309,19.949,236122.0
2017-02-27 13:00:00,22.05,22.07,21.98,22.04,367878.0,19.949,19.9671,19.8857,19.94,367878.0
2017-02-27 13:30:00,22.03,22.06,21.98,22.01,229481.0,19.9309,19.9581,19.8857,19.9128,229481.0
2017-02-27 14:00:00,22.01,22.08,22.0,22.08,298437.0,19.9128,19.9761,19.9038,19.9761,298437.0
2017-02-27 14:30:00,22.09,22.1,22.04,22.07,440368.0,19.9852,19.9942,19.94,19.9671,440368.0
2017-02-27 15:00:00,22.07,22.14,22.06,22.14,759166.0,19.9671,20.0304,19.9581,20.0304,759166.0
2017-02-27 15:30:00,22.14,22.14,22.08,22.1,1308256.0,20.0304,20.0304,19.9761,19.9942,1308256.0
2017-02-28 09:30:00,22.07,22.14,21.98,22.12,381494.0,19.9671,20.0304,19.8857,20.0123,381494.0
2017-02-28 10:00:00,22.12,22.19,22.0,22.01,266710.0,20.0123,20.0757,19.9038,19.9128,266710.0
2017-02-28 10:30:00,22.01,22.03,21.97,22.01,202630.0,19.9128,19.9309,19.8766,19.9128,202630.0
2017-02-28 11:00:00,22.02,22.07,21.98,22.04,163010.0,19.9219,19.9671,19.8857,19.94,163010.0
2017-02-28 11:30:00,22.05,22.12,22.04,22.1,144216.0,19.949,20.0123,19.94,19.9942,144216.0
2017-02-28 12:00:00,22.1,22.14,21.99,22.02,397709.0,19.9942,20.0304,19.8947,19.9219,397709.0
2017-02-28 12:30:00,22.01,22.05,21.99,22.01,247328.0,19.9128,19.949,19.8947,19.9128,247328.0
2017-02-28 13:00:00,22.01,22.06,22.0,22.03,289756.0,19.9128,19.9581,19.9038,19.9309,289756.0
2017-02-28 13:30:00,22.03,22.06,22.0,22.05,202256.0,19.9309,19.9581,19.9038,19.949,202256.0
2017-02-28 14:00:00,22.05,22.05,21.94,21.97,229236.0,19.949,19.949,19.8495,19.8766,229236.0
2017-02-28 14:30:00,21.97,21.98,21.92,21.97,162973.0,19.8766,19.8857,19.8314,19.8766,162973.0
2017-02-28 15:00:00,21.98,22.01,21.93,21.99,247395.0,19.8857,19.9128,19.8404,19.8947,247395.0
2017-02-28 15:30:00,21.98,22.06,21.96,22.04,1318290.0,19.8857,19.9581,19.8676,19.94,1318290.0
2017-03-01 09:30:00,22.25,22.49,22.21,22.46,757460.0,20.1299,20.3471,20.0938,20.3199,757460.0
2017-03-01 10:00:00,22.46,22.55,22.43,22.54,1192296.0,20.3199,20.4014,20.2928,20.3923,1192296.0
2017-03-01 10:30:00,22.54,22.56,22.46,22.53,366031.0,20.3923,20.4104,20.3199,20.3833,366031.0
2017-03-01 11:00:00,22.53,22.55,22.42,22.43,364419.0,20.3833,20.4014,20.2838,20.2928,364419.0
2017-03-01 11:30:00,22.43,22.59,22.4,22.58,624718.0,20.2928,20.4376,20.2657,20.4285,624718.0
2017-03-01 12:00:00,22.59,22.72,22.58,22.66,647445.0,20.4376,20.5552,20.4285,20.5009,647445.0
2017-03-01 12:30:00,22.66,22.73,22.66,22.69,281362.0,20.5009,20.5642,20.5009,20.528,281362.0
2017-03-01 13:00:00,22.7,22.7,22.64,22.66,241551.0,20.5371,20.5371,20.4828,20.5009,241551.0
2017-03-01 13:30:00,22.65,22.7,22.62,22.69,203281.0,20.4918,20.5371,20.4647,20.528,203281.0
2017-03-01 14:00:00,22.69,22.71,22.62,22.69,394153.0,20.528,20.5461,20.4647,20.528,394153.0
2017-03-01 14:30:00,22.69,22.71,22.59,22.64,517358.0,20.528,20.5461,20.4376,20.4828,517358.0
2017-03-01 15:00:00,22.64,22.66,22.58,22.6,348050.0,20.4828,20.5009,20.4285,20.4466,348050.0
2017-03-01 15:30:00,22.6,22.6,22.46,22.5,956282.0,20.4466,20.4466,20.3199,20.3561,956282.0
2017-03-02 09:30:00,22.51,22.54,22.36,22.51,362035.0,20.3652,20.3923,20.2295,20.3652,362035.0
2017-03-02 10:00:00,22.51,22.55,22.47,22.48,389841.0,20.3652,20.4014,20.329,20.338,389841.0
2017-03-02 10:30:00,22.48,22.55,22.47,22.52,243787.0,20.338,20.4014,20.329,20.3742,243787.0
2017-03-02 11:00:00,22.51,22.51,22.45,22.49,264992.0,20.3652,20.3652,20.3109,20.3471,264992.0
2017-03-02 11:30:00,22.5,22.59,22.45,22.53,349181.0,20.3561,20.4376,20.3109,20.3833,349181.0
2017-03-02 12:00:00,22.52,22.53,22.49,22.52,154217.0,20.3742,20.3833,20.3471,20.3742,154217.0
2017-03-02 12:30:00,22.52,22.56,22.51,22.55,229673.0,20.3742,20.4104,20.3652,20.4014,229673.0
2017-03-02 13:00:00,22.54,22.56,22.53,22.54,260534.0,20.3923,20.4104,20.3833,20.3923,260534.0
2017-03-02 13:30:00,22.54,22.62,22.53,22.6,344847.0,20.3923,20.4647,20.3833,20.4466,344847.0
2017-03-02 14:00:00,22.6,22.7,22.58,22.68,554792.0,20.4466,20.5371,20.4285,20.519,554792.0
2017-03-02 14:30:00,22.69,22.71,22.65,22.66,261953.0,20.528,20.5461,20.4918,20.5009,261953.0
2017-03-02 15:00:00,22.66,22.68,22.5,22.52,313694.0,20.5009,20.519,20.3561,20.3742,313694.0
2017-03-02 15:30:00,22.51,22.52,22.42,22.43,722001.0,20.3652,20.3742,20.2838,20.2928,722001.0
2017-03-03 09:30:00,22.37,22.56,22.21,22.51,504032.0,20.2385,20.4104,20.0938,20.3652,504032.0
2017-03-03 10:00:00,22.5,22.54,22.37,22.41,574980.0,20.3561,20.3923,20.2385,20.2747,574980.0
2017-03-03 10:30:00,22.41,22.44,22.32,22.35,475266.0,20.2747,20.3018,20.1933,20.2204,475266.0
2017-03-03 11:00:00,22.35,22.52,22.34,22.5,448993.0,20.2204,20.3742,20.2114,20.3561,448993.0
2017-03-03 11:30:00,22.5,22.51,22.43,22.47,266473.0,20.3561,20.3652,20.2928,20.329,266473.0
2017-03-03 12:00:00,22.46,22.5,22.46,22.5,188239.0,20.3199,20.3561,20.3199,20.3561,188239.0
2017-03-03 12:30:00,22.5,22.53,22.49,22.5,162763.0,20.3561,20.3833,20.3471,20.3561,162763.0
2017-03-03 13:00:00,22.5,22.52,22.42,22.48,235138.0,20.3561,20.3742,20.2838,20.338,235138.0
2017-03-03 13:30:00,22.48,22.54,22.46,22.54,197505.0,20.338,20.3923,20.3199,20.3923,197505.0
2017-03-03 14:00:00,22.54,22.55,22.49,22.55,214689.0,20.3923,20.4014,20.3471,20.4014,214689.0
2017-03-03 14:30:00,22.55,22.55,22.47,22.51,263982.0,20.4014,20.4014,20.329,20.3652,263982.0
2017-03-03 15:00:00,22.51,22.54,22.48,22.49,375067.0,20.3652,20.3923,20.338,20.3471,375067.0
2017-03-03 15:30:00,22.5,22.51,22.47,22.48,590276.0,20.3561,20.3652,20.329,20.338,590276.0
2017-03-06 09:30:00,22.33,22.38,22.2,22.37,378739.0,20.2023,20.2476,20.0847,20.2385,378739.0
2017-03-06 10:00:00,22.38,22.44,22.36,22.38,409171.0,20.2476,20.3018,20.2295,20.2476,409171.0
2017-03-06 10:30:00,22.38,22.49,22.36,22.47,371257.0,20.2476,20.3471,20.2295,20.329,371257.0
2017-03-06 11:00:00,22.46,22.51,22.36,22.41,1744467.0,20.3199,20.3652,20.2295,20.2747,1744467.0
2017-03-06 11:30:00,22.41,22.41,22.36,22.38,597522.0,20.2747,20.2747,20.2295,20.2476,597522.0
2017-03-06 12:00:00,22.38,22.47,22.37,22.41,460535.0,20.2476,20.329,20.2385,20.2747,460535.0
2017-03-06 12:30:00,22.41,22.41,22.36,22.39,130107.0,20.2747,20.2747,20.2295,20.2566,130107.0
2017-03-06 13:00:00,22.39,22.46,22.38,22.44,230018.0,20.2566,20.3199,20.2476,20.3018,230018.0
2017-03-06 13:30:00,22.44,22.46,22.39,22.41,155504.0,20.3018,20.3199,20.2566,20.2747,155504.0
2017-03-06 14:00:00,22.4,22.48,22.4,22.48,105601.0,20.2657,20.338,20.2657,20.338,105601.0
2017-03-06 14:30:00,22.48,22.48,22.43,22.45,268288.0,20.338,20.338,20.2928,20.3109,268288.0
2017-03-06 15:00:00,22.46,22.57,22.44,22.5,452195.0,20.3199,20.4195,20.3018,20.3561,452195.0
2017-03-06 15:30:00,22.49,22.5,22.46,22.47,475589.0,20.3471,20.3561,20.3199,20.329,475589.0
2017-03-07 09:30:00,22.46,22.61,22.32,22.41,817608.0,20.3199,20.4556,20.1933,20.2747,817608.0
2017-03-07 10:00:00,22.4,22.57,22.39,22.55,565916.0,20.2657,20.4195,20.2566,20.4014,565916.0
2017-03-07 10:30:00,22.55,22.64,22.48,22.64,670789.0,20.4014,20.4828,20.338,20.4828,670789.0
2017-03-07 11:00:00,22.64,22.65,22.51,22.61,358139.0,20.4828,20.4918,20.3652,20.4556,358139.0
2017-03-07 11:30:00,22.6,22.68,22.57,22.6,269560.0,20.4466,20.519,20.4195,20.4466,269560.0
2017-03-07 12:00:00,22.61,22.62,22.56,22.59,243538.0,20.4556,20.4647,20.4104,20.4376,243538.0
2017-03-07 12:30:00,22.59,22.63,22.54,22.6,233188.0,20.4376,20.4737,20.3923,20.4466,233188.0
2017-03-07 13:00:00,22.61,22.63,22.58,22.59,286033.0,20.4556,20.4737,20.4285,20.4376,286033.0
2017-03-07 13:30:00,22.59,22.66,22.55,22.66,259825.0,20.4376,20.5009,20.4014,20.5009,259825.0
2017-03-07 14:00:00,22.66,22.84,22.65,22.8,487975.0,20.5009,20.6637,20.4918,20.6275,487975.0
2017-03-07 14:30:00,22.8,22.87,22.79,22.83,373052.0,20.6275,20.6909,20.6185,20.6547,373052.0
2017-03-07 15:00:00,22.83,22.94,22.81,22.91,651143.0,20.6547,20.7542,20.6366,20.7271,651143.0
2017-03-07 15:30:00,22.91,22.91,22.77,22.8,1139505.0,20.7271,20.7271,20.6004,20.6275,1139505.0
2017-03-08 09:30:00,22.73,23.01,22.72,22.89,1028784.0,20.6441,20.8984,20.635,20.7894,1028784.0
2017-03-08 10:00:00,22.89,22.91,22.79,22.8,957898.0,20.7894,20.8076,20.6986,20.7077,957898.0
2017-03-08 10:30:00,22.81,23.0,22.74,22.99,536462.0,20.7168,20.8893,20.6532,20.8803,536462.0
2017-03-08 11:00:00,22.99,23.05,22.92,23.05,646101.0,20.8803,20.9348,20.8167,20.9348,646101.0
2017-03-08 11:30:00,23.04,23.06,22.96,22.98,526769.0,20.9257,20.9438,20.853,20.8712,526769.0
2017-03-08 12:00:00,22.97,23.03,22.94,23.0,370850.0,20.8621,20.9166,20.8349,20.8893,370850.0
2017-03-08 12:30:00,22.99,23.02,22.96,23.01,213217.0,20.8803,20.9075,20.853,20.8984,213217.0
2017-03-08 13:00:00,23.01,23.11,22.99,23.05,482789.0,20.8984,20.9893,20.8803,20.9348,482789.0
2017-03-08 13:30:00,23.05,23.08,23.0,23.08,464559.0,20.9348,20.962,20.8893,20.962,464559.0
2017-03-08 14:00:00,23.08,23.21,23.07,23.17,652974.0,20.962,21.0801,20.9529,21.0437,652974.0
2017-03-08 14:30:00,23.18,23.24,23.1,23.11,448441.0,21.0528,21.1073,20.9802,20.9893,448441.0
2017-03-08 15:00:00,23.1,23.25,23.1,23.17,625085.0,20.9802,21.1164,20.9802,21.0437,625085.0
2017-03-08 15:30:00,23.17,23.18,23.08,23.16,1015503.0,21.0437,21.0528,20.962,21.0347,1015503.0
2017-03-09 09:30:00,23.16,23.28,23.12,23.2,541572.0,21.0347,21.1437,20.9983,21.071,541572.0
2017-03-09 10:00:00,23.2,23.43,23.19,23.32,713937.0,21.071,21.2799,21.0619,21.18,713937.0
2017-03-09 10:30:00,23.33,23.39,23.25,23.3,492658.0,21.1891,21.2436,21.1164,21.1618,492658.0
2017-03-09 11:00:00,23.3,23.4,23.26,23.4,413663.0,21.1618,21.2526,21.1255,21.2526,413663.0
2017-03-09 11:30:00,23.4,23.41,23.27,23.3,195995.0,21.2526,21.2617,21.1346,21.1618,195995.0
2017-03-09 12:00:00,23.3,23.31,23.2,23.2,160745.0,21.1618,21.1709,21.071,21.071,160745.0
2017-03-09 12:30:00,23.21,23.23,23.2,23.22,141365.0,21.0801,21.0982,21.071,21.0892,141365.0
2017-03-09 13:00:00,23.21,23.22,23.11,23.13,158101.0,21.0801,21.0892,20.9893,21.0074,158101.0
2017-03-09 13:30:00,23.13,23.13,22.99,23.01,664483.0,21.0074,21.0074,20.8803,20.8984,664483.0
2017-03-09 14:00:00,23.02,23.04,22.89,22.93,392764.0,20.9075,20.9257,20.7894,20.8258,392764.0
2017-03-09 14:30:00,22.94,23.15,22.9,23.04,2920674.0,20.8349,21.0256,20.7985,20.9257,2920674.0
2017-03-09 15:00:00,23.04,23.14,23.02,23.12,356592.0,20.9257,21.0165,20.9075,20.9983,356592.0
2017-03-09 15:30:00,23.12,23.16,23.1,23.13,1088833.0,20.9983,21.0347,20.9802,21.0074,1088833.0
2017-03-10 09:30:00,23.41,23.59,23.3,23.59,1229046.0,21.2617,21.4252,21.1618,21.4252,1229046.0
2017-03-10 10:00:00,23.59,23.82,23.56,23.69,1056855.0,21.4252,21.6341,21.398,21.516,1056855.0
2017-03-10 10:30:00,23.69,23.76,23.48,23.58,951016.0,21.516,21.5796,21.3253,21.4161,951016.0
2017-03-10 11:00:00,23.57,23.64,23.42,23.48,780404.0,21.407,21.4706,21.2708,21.3253,780404.0
2017-03-10 11:30:00,23.49,23.56,23.46,23.54,896389.0,21.3344,21.398,21.3071,21.3798,896389.0
2017-03-10 12:00:00,23.53,23.6,23.53,23.58,270958.0,21.3707,21.4343,21.3707,21.4161,270958.0
2017-03-10 12:30:00,23.59,23.59,23.38,23.5,610332.0,21.4252,21.4252,21.2345,21.3435,610332.0
2017-03-10 13:00:00,23.51,23.62,23.44,23.48,798591.0,21.3525,21.4525,21.289,21.3253,798591.0
2017-03-10 13:30:00,23.48,23.61,23.43,23.45,339411.0,21.3253,21.4434,21.2799,21.2981,339411.0
2017-03-10 14:00:00,23.46,23.52,23.42,23.51,451166.0,21.3071,21.3616,21.2708,21.3525,451166.0
2017-03-10 14:30:00,23.51,23.55,23.47,23.49,367430.0,21.3525,21.3889,21.3162,21.3344,367430.0
2017-03-10 15:00:00,23.5,23.55,23.45,23.55,660459.0,21.3435,21.3889,21.2981,21.3889,660459.0
2017-03-10 15:30:00,23.55,23.59,23.51,23.52,1393145.0,21.3889,21.4252,21.3525,21.3616,1393145.0
2017-03-13 09:30:00,23.6,23.64,23.41,23.46,392792.0,21.4343,21.4706,21.2617,21.3071,392792.0
2017-03-13 10:00:00,23.46,23.48,23.33,23.38,427812.0,21.3071,21.3253,21.1891,21.2345,427812.0
2017-03-13 10:30:00,23.38,23.41,23.23,23.26,602837.0,21.2345,21.2617,21.0982,21.1255,602837.0
2017-03-13 11:00:00,23.26,23.31,23.17,23.18,341567.0,21.1255,21.1709,21.0437,21.0528,341567.0
2017-03-13 11:30:00,23.18,23.36,23.17,23.36,302529.0,21.0528,21.2163,21.0437,21.2163,302529.0
2017-03-13 12:00:00,23.36,23.51,23.33,23.49,418818.0,21.2163,21.3525,21.1891,21.3344,418818.0
2017-03-13 12:30:00,23.5,23.51,23.41,23.43,216300.0,21.3435,21.3525,21.2617,21.2799,216300.0
2017-03-13 13:00:00,23.43,23.44,23.37,23.38,135738.0,21.2799,21.289,21.2254,21.2345,135738.0
2017-03-13 13:30:00,23.37,23.41,23.34,23.39,126910.0,21.2254,21.2617,21.1981,21.2436,126910.0
2017-03-13 14:00:00,23.38,23.45,23.37,23.41,236953.0,21.2345,21.2981,21.2254,21.2617,236953.0
2017-03-13 14:30:00,23.42,23.48,23.39,23.44,225241.0,21.2708,21.3253,21.2436,21.289,225241.0
2017-03-13 15:00:00,23.44,23.44,23.36,23.4,223067.0,21.289,21.289,21.2163,21.2526,223067.0
2017-03-13 15:30:00,23.4,23.45,23.35,23.4,936581.0,21.2526,21.2981,21.2072,21.2526,936581.0
2017-03-14 09:30:00,23.27,23.27,23.05,23.1,499077.0,21.1346,21.1346,20.9348,20.9802,499077.0
2017-03-14 10:00:00,23.09,23.09,22.89,22.94,460941.0,20.9711,20.9711,20.7894,20.8349,460941.0
2017-03-14 10:30:00,22.93,23.1,22.87,23.1,654967.0,20.8258,20.9802,20.7713,20.9802,654967.0
2017-03-14 11:00:00,23.09,23.18,23.02,23.16,436250.0,20.9711,21.0528,20.9075,21.0347,436250.0
2017-03-14 11:30:00,23.16,23.23,23.13,23.17,331761.0,21.0347,21.0982,21.0074,21.0437,331761.0
2017-03-14 12:00:00,23.17,23.18,23.05,23.15,240690.0,21.0437,21.0528,20.9348,21.0256,240690.0
2017-03-14 12:30:00,23.15,23.21,23.14,23.14,158514.0,21.0256,21.0801,21.0165,21.0165,158514.0
2017-03-14 13:00:00,23.14,23.23,23.14,23.2,190923.0,21.0165,21.0982,21.0165,21.071,190923.0
2017-03-14 13:30:00,23.2,23.23,23.18,23.21,254679.0,21.071,21.0982,21.0528,21.0801,254679.0
2017-03-14 14:00:00,23.21,23.22,23.16,23.2,219825.0,21.0801,21.0892,21.0347,21.071,219825.0
2017-03-14 14:30:00,23.19,23.21,23.13,23.14,270594.0,21.0619,21.0801,21.0074,21.0165,270594.0
2017-03-14 15:00:00,23.14,23.21,23.13,23.2,343865.0,21.0165,21.0801,21.0074,21.071,343865.0
2017-03-14 15:30:00,23.2,23.22,23.16,23.19,621215.0,21.071,21.0892,21.0347,21.0619,621215.0
2017-03-15 09:30:00,23.28,23.37,23.23,23.32,224438.0,21.1437,21.2254,21.0982,21.18,224438.0
2017-03-15 10:00:00,23.32,23.55,23.32,23.39,374617.0,21.18,21.3889,21.18,21.2436,374617.0
2017-03-15 10:30:00,23.38,23.38,23.19,23.23,162676.0,21.2345,21.2345,21.0619,21.0982,162676.0
2017-03-15 11:00:00,23.24,23.26,23.09,23.19,267948.0,21.1073,21.1255,20.9711,21.0619,267948.0
2017-03-15 11:30:00,23.19,23.24,23.18,23.24,109956.0,21.0619,21.1073,21.0528,21.1073,109956.0
2017-03-15 12:00:00,23.25,23.27,23.22,23.26,110144.0,21.1164,21.1346,21.0892,21.1255,110144.0
2017-03-15 12:30:00,23.27,23.33,23.25,23.32,150649.0,21.1346,21.1891,21.1164,21.18,150649.0
2017-03-15 13:00:00,23.32,23.34,23.24,23.26,127351.0,21.18,21.1981,21.1073,21.1255,127351.0
2017-03-15 13:30:00,23.26,23.34,23.25,23.33,108262.0,21.1255,21.1981,21.1164,21.1891,108262.0
2017-03-15 14:00:00,23.34,23.56,23.31,23.43,480389.0,21.1981,21.398,21.1709,21.2799,480389.0
2017-03-15 14:30:00,23.43,23.51,23.34,23.46,370182.0,21.2799,21.3525,21.1981,21.3071,370182.0
2017-03-15 15:00:00,23.47,23.53,23.43,23.53,199699.0,21.3162,21.3707,21.2799,21.3707,199699.0
2017-03-15 15:30:00,23.53,23.57,23.43,23.43,683652.0,21.3707,21.407,21.2799,21.2799,683652.0
2017-03-16 09:30:00,23.5,24.0,23.49,23.98,861054.0,21.3435,21.7976,21.3344,21.7794,861054.0
2017-03-16 10:00:00,23.99,24.05,23.79,23.8,958027.0,21.7885,21.843,21.6069,21.6159,958027.0
2017-03-16 10:30:00,23.8,23.9,23.69,23.71,629890.0,21.6159,21.7068,21.516,21.5342,629890.0
2017-03-16 11:00:00,23.71,23.84,23.6,23.84,584311.0,21.5342,21.6523,21.4343,21.6523,584311.0
2017-03-16 11:30:00,23.84,23.92,23.8,23.88,480752.0,21.6523,21.7249,21.6159,21.6886,480752.0
2017-03-16 12:00:00,23.88,23.94,23.77,23.91,530307.0,21.6886,21.7431,21.5887,21.7158,530307.0
2017-03-16 12:30:00,23.91,23.97,23.88,23.94,234798.0,21.7158,21.7703,21.6886,21.7431,234798.0
2017-03-16 13:00:00,23.93,23.95,23.85,23.88,320112.0,21.734,21.7522,21.6613,21.6886,320112.0
2017-03-16 13:30:00,23.88,23.91,23.79,23.79,268833.0,21.6886,21.7158,21.6069,21.6069,268833.0
2017-03-16 14:00:00,23.8,23.88,23.79,23.87,265959.0,21.6159,21.6886,21.6069,21.6795,265959.0
2017-03-16 14:30:00,23.88,23.93,23.82,23.87,291678.0,21.6886,21.734,21.6341,21.6795,291678.0
2017-03-16 15:00:00,23.88,23.88,23.81,23.83,260914.0,21.6886,21.6886,21.625,21.6432,260914.0
2017-03-16 15:30:00,23.83,23.86,23.79,23.81,936624.0,21.6432,21.6704,21.6069,21.625,936624.0
2017-03-17 09:30:00,23.87,23.87,23.67,23.69,629074.0,21.6795,21.6795,21.4979,21.516,629074.0
2017-03-17 10:00:00,23.69,23.78,23.63,23.74,232406.0,21.516,21.5978,21.4615,21.5614,232406.0
2017-03-17 10:30:00,23.73,23.76,23.62,23.63,300052.0,21.5524,21.5796,21.4525,21.4615,300052.0
2017-03-17 11:00:00,23.62,23.69,23.57,23.67,149135.0,21.4525,21.516,21.407,21.4979,149135.0
2017-03-17 11:30:00,23.68,23.76,23.62,23.73,168183.0,21.5069,21.5796,21.4525,21.5524,168183.0
2017-03-17 12:00:00,23.73,23.83,23.72,23.8,193341.0,21.5524,21.6432,21.5433,21.6159,193341.0
2017-03-17 12:30:00,23.8,23.89,23.8,23.86,246635.0,21.6159,21.6977,21.6159,21.6704,246635.0
2017-03-17 13:00:00,23.86,23.89,23.84,23.89,117143.0,21.6704,21.6977,21.6523,21.6977,117143.0
2017-03-17 13:30:00,23.89,23.9,23.85,23.88,154728.0,21.6977,21.7068,21.6613,21.6886,154728.0
2017-03-17 14:00:00,23.88,23.92,23.86,23.88,134404.0,21.6886,21.7249,21.6704,21.6886,134404.0
2017-03-17 14:30:00,23.88,23.88,23.77,23.79,173584.0,21.6886,21.6886,21.5887,21.6069,173584.0
2017-03-17 15:00:00,23.79,23.8,23.7,23.71,298417.0,21.6069,21.6159,21.5251,21.5342,298417.0
2017-03-17 15:30:00,23.71,23.81,23.67,23.73,1170754.0,21.5342,21.625,21.4979,21.5524,1170754.0
2017-03-20 09:30:00,23.7,23.7,23.53,23.69,342185.0,21.5251,21.5251,21.3707,21.516,342185.0
2017-03-20 10:00:00,23.68,23.78,23.62,23.63,161797.0,21.5069,21.5978,21.4525,21.4615,161797.0
2017-03-20 10:30:00,23.63,23.64,23.59,23.62,124514.0,21.4615,21.4706,21.4252,21.4525,124514.0
2017-03-20 11:00:00,23.62,23.68,23.59,23.67,130162.0,21.4525,21.5069,21.4252,21.4979,130162.0
2017-03-20 11:30:00,23.67,23.71,23.64,23.69,131464.0,21.4979,21.5342,21.4706,21.516,131464.0
2017-03-20 12:00:00,23.69,23.69,23.64,23.66,110399.0,21.516,21.516,21.4706,21.4888,110399.0
2017-03-20 12:30:00,23.66,23.68,23.63,23.68,86807.0,21.4888,21.5069,21.4615,21.5069,86807.0
2017-03-20 13:00:00,23.68,23.76,23.67,23.76,101781.0,21.5069,21.5796,21.4979,21.5796,101781.0
2017-03-20 13:30:00,23.75,23.76,23.67,23.69,127323.0,21.5705,21.5796,21.4979,21.516,127323.0
2017-03-20 14:00:00,23.7,23.7,23.65,23.66,119807.0,21.5251,21.5251,21.4797,21.4888,119807.0
2017-03-20 14:30:00,23.66,23.69,23.62,23.69,147062.0,21.4888,21.516,21.4525,21.516,147062.0
2017-03-20 15:00:00,23.68,23.76,23.68,23.76,189112.0,21.5069,21.5796,21.5069,21.5796,189112.0
2017-03-20 15:30:00,23.76,23.8,23.74,23.75,656986.0,21.5796,21.6159,21.5614,21.5705,656986.0
2017-03-21 09:30:00,23.8,23.88,23.64,23.73,507616.0,21.6159,21.6886,21.4706,21.5524,507616.0
2017-03-21 10:00:00,23.74,23.76,23.44,23.46,437903.0,21.5614,21.5796,21.289,21.3071,437903.0
2017-03-21 10:30:00,23.46,23.54,23.38,23.4,363891.0,21.3071,21.3798,21.2345,21.2526,363891.0
2017-03-21 11:00:00,23.41,23.55,23.39,23.45,568865.0,21.2617,21.3889,21.2436,21.2981,568865.0
2017-03-21 11:30:00,23.45,23.48,23.31,23.48,304964.0,21.2981,21.3253,21.1709,21.3253,304964.0
2017-03-21 12:00:00,23.48,23.53,23.44,23.52,230416.0,21.3253,21.3707,21.289,21.3616,230416.0
2017-03-21 12:30:00,23.51,23.56,23.42,23.45,348543.0,21.3525,21.398,21.2708,21.2981,348543.0
2017-03-21 13:00:00,23.45,23.45,23.34,23.4,323234.0,21.2981,21.2981,21.1981,21.2526,323234.0
2017-03-21 13:30:00,23.4,23.43,23.26,23.27,357357.0,21.2526,21.2799,21.1255,21.1346,357357.0
2017-03-21 14:00:00,23.27,23.45,23.25,23.4,229742.0,21.1346,21.2981,21.1164,21.2526,229742.0
2017-03-21 14:30:00,23.4,23.47,23.36,23.4,251152.0,21.2526,21.3162,21.2163,21.2526,251152.0
2017-03-21 15:00:00,23.4,23.51,23.38,23.5,239678.0,21.2526,21.3525,21.2345,21.3435,239678.0
2017-03-21 15:30:00,23.49,23.5,23.37,23.4,658538.0,21.3344,21.3435,21.2254,21.2526,658538.0
2017-03-22 09:30:00,23.4,23.43,23.11,23.12,379174.0,21.2526,21.2799,20.9893,20.9983,379174.0
2017-03-22 10:00:00,23.12,23.3,23.11,23.23,580848.0,20.9983,21.1618,20.9893,21.0982,580848.0
2017-03-22 10:30:00,23.22,23.32,23.11,23.2,299025.0,21.0892,21.18,20.9893,21.071,299025.0
2017-03-22 11:00:00,23.2,23.33,23.14,23.27,217498.0,21.071,21.1891,21.0165,21.1346,217498.0
2017-03-22 11:30:00,23.28,23.34,23.24,23.32,144111.0,21.1437,21.1981,21.1073,21.18,144111.0
2017-03-22 12:00:00,23.31,23.32,23.19,23.23,193968.0,21.1709,21.18,21.0619,21.0982,193968.0
2017-03-22 12:30:00,23.23,23.25,23.14,23.17,175009.0,21.0982,21.1164,21.0165,21.0437,175009.0
2017-03-22 13:00:00,23.17,23.2,23.09,23.14,304184.0,21.0437,21.071,20.9711,21.0165,304184.0
2017-03-22 13:30:00,23.14,23.23,23.14,23.18,224831.0,21.0165,21.0982,21.0165,21.0528,224831.0
2017-03-22 14:00:00,23.18,23.31,23.18,23.27,325649.0,21.0528,21.1709,21.0528,21.1346,325649.0
2017-03-22 14:30:00,23.27,23.43,23.26,23.39,711362.0,21.1346,21.2799,21.1255,21.2436,711362.0
2017-03-22 15:00:00,23.39,23.45,23.32,23.39,556588.0,21.2436,21.2981,21.18,21.2436,556588.0
2017-03-22 15:30:00,23.39,23.45,23.36,23.38,903396.0,21.2436,21.2981,21.2163,21.2345,903396.0
2017-03-23 09:30:00,23.37,23.67,23.37,23.65,427316.0,21.2254,21.4979,21.2254,21.4797,427316.0
2017-03-23 10:00:00,23.66,23.76,23.51,23.54,398640.0,21.4888,21.5796,21.3525,21.3798,398640.0
2017-03-23 10:30:00,23.54,23.63,23.54,23.57,166514.0,21.3798,21.4615,21.3798,21.407,166514.0
2017-03-23 11:00:00,23.56,23.72,23.56,23.63,154831.0,21.398,21.5433,21.398,21.4615,154831.0
2017-03-23 11:30:00,23.62,23.63,23.54,23.55,161407.0,21.4525,21.4615,21.3798,21.3889,161407.0
2017-03-23 12:00:00,23.55,23.62,23.55,23.57,215122.0,21.3889,21.4525,21.3889,21.407,215122.0
2017-03-23 12:30:00,23.56,23.62,23.55,23.59,114167.0,21.398,21.4525,21.3889,21.4252,114167.0
2017-03-23 13:00:00,23.59,23.6,23.44,23.46,215128.0,21.4252,21.4343,21.289,21.3071,215128.0
2017-03-23 13:30:00,23.46,23.5,23.41,23.46,140593.0,21.3071,21.3435,21.2617,21.3071,140593.0
2017-03-23 14:00:00,23.45,23.5,23.43,23.46,147388.0,21.2981,21.3435,21.2799,21.3071,147388.0
2017-03-23 14:30:00,23.46,23.51,23.41,23.46,143853.0,21.3071,21.3525,21.2617,21.3071,143853.0
2017-03-23 15:00:00,23.46,23.5,23.41,23.42,195045.0,21.3071,21.3435,21.2617,21.2708,195045.0
2017-03-23 15:30:00,23.42,23.45,23.36,23.43,583069.0,21.2708,21.2981,21.2163,21.2799,583069.0
2017-03-24 09:30:00,23.53,23.66,23.46,23.46,180615.0,21.3707,21.4888,21.3071,21.3071,180615.0
2017-03-24 10:00:00,23.46,23.59,23.46,23.5,177940.0,21.3071,21.4252,21.3071,21.3435,177940.0
2017-03-24 10:30:00,23.5,23.57,23.44,23.57,239277.0,21.3435,21.407,21.289,21.407,239277.0
2017-03-24 11:00:00,23.57,23.61,23.5,23.53,242047.0,21.407,21.4434,21.3435,21.3707,242047.0
2017-03-24 11:30:00,23.53,23.57,23.49,23.54,122155.0,21.3707,21.407,21.3344,21.3798,122155.0
2017-03-24 12:00:00,23.54,23.63,23.53,23.61,245281.0,21.3798,21.4615,21.3707,21.4434,245281.0
2017-03-24 12:30:00,23.62,23.64,23.53,23.54,138581.0,21.4525,21.4706,21.3707,21.3798,138581.0
2017-03-24 13:00:00,23.54,23.54,23.49,23.53,174185.0,21.3798,21.3798,21.3344,21.3707,174185.0
2017-03-24 13:30:00,23.53,23.53,23.44,23.45,163476.0,21.3707,21.3707,21.289,21.2981,163476.0
2017-03-24 14:00:00,23.46,23.48,23.43,23.44,133688.0,21.3071,21.3253,21.2799,21.289,133688.0
2017-03-24 14:30:00,23.44,23.45,23.37,23.39,116122.0,21.289,21.2981,21.2254,21.2436,116122.0
2017-03-24 15:00:00,23.37,23.42,23.3,23.41,144459.0,21.2254,21.2708,21.1618,21.2617,144459.0
2017-03-24 15:30:00,23.4,23.56,23.37,23.5,869679.0,21.2526,21.398,21.2254,21.3435,869679.0
2017-03-27 09:30:00,23.18,23.36,23.13,23.36,354250.0,21.0528,21.2163,21.0074,21.2163,354250.0
2017-03-27 10:00:00,23.35,23.37,23.24,23.27,373708.0,21.2072,21.2254,21.1073,21.1346,373708.0
2017-03-27 10:30:00,23.27,23.35,23.25,23.29,261796.0,21.1346,21.2072,21.1164,21.1527,261796.0
2017-03-27 11:00:00,23.29,23.37,23.28,23.37,154613.0,21.1527,21.2254,21.1437,21.2254,154613.0
2017-03-27 11:30:00,23.37,23.48,23.35,23.44,132041.0,21.2254,21.3253,21.2072,21.289,132041.0
2017-03-27 12:00:00,23.44,23.46,23.4,23.43,56200.0,21.289,21.3071,21.2526,21.2799,56200.0
2017-03-27 12:30:00,23.43,23.49,23.41,23.48,154155.0,21.2799,21.3344,21.2617,21.3253,154155.0
2017-03-27 13:00:00,23.48,23.53,23.46,23.49,82068.0,21.3253,21.3707,21.3071,21.3344,82068.0
2017-03-27 13:30:00,23.49,23.49,23.44,23.48,77265.0,21.3344,21.3344,21.289,21.3253,77265.0
2017-03-27 14:00:00,23.48,23.51,23.41,23.46,131753.0,21.3253,21.3525,21.2617,21.3071,131753.0
2017-03-27 14:30:00,23.46,23.51,23.42,23.5,104653.0,21.3071,21.3525,21.2708,21.3435,104653.0
2017-03-27 15:00:00,23.5,23.54,23.48,23.53,143993.0,21.3435,21.3798,21.3253,21.3707,143993.0
2017-03-27 15:30:00,23.53,23.55,23.46,23.48,427495.0,21.3707,21.3889,21.3071,21.3253,427495.0
2017-03-28 09:30:00,23.4,23.52,23.37,23.41,147378.0,21.2526,21.3616,21.2254,21.2617,147378.0
2017-03-28 10:00:00,23.42,23.57,23.42,23.56,198535.0,21.2708,21.407,21.2708,21.398,198535.0
2017-03-28 10:30:00,23.57,23.58,23.52,23.55,157985.0,21.407,21.4161,21.3616,21.3889,157985.0
2017-03-28 11:00:00,23.55,23.69,23.54,23.66,193316.0,21.3889,21.516,21.3798,21.4888,193316.0
2017-03-28 11:30:00,23.66,23.73,23.63,23.71,193747.0,21.4888,21.5524,21.4615,21.5342,193747.0
2017-03-28 12:00:00,23.72,23.74,23.66,23.73,211085.0,21.5433,21.5614,21.4888,21.5524,211085.0
2017-03-28 12:30:00,23.74,23.76,23.69,23.74,142270.0,21.5614,21.5796,21.516,21.5614,142270.0
2017-03-28 13:00:00,23.75,23.8,23.73,23.78,129902.0,21.5705,21.6159,21.5524,21.5978,129902.0
2017-03-28 13:30:00,23.77,23.81,23.74,23.8,200571.0,21.5887,21.625,21.5614,21.6159,200571.0
2017-03-28 14:00:00,23.8,23.81,23.75,23.77,203334.0,21.6159,21.625,21.5705,21.5887,203334.0
2017-03-28 14:30:00,23.77,23.8,23.73,23.77,255965.0,21.5887,21.6159,21.5524,21.5887,255965.0
2017-03-28 15:00:00,23.76,23.81,23.74,23.78,239128.0,21.5796,21.625,21.5614,21.5978,239128.0
2017-03-28 15:30:00,23.78,23.78,23.7,23.73,587354.0,21.5978,21.5978,21.5251,21.5524,587354.0
2017-03-29 09:30:00,23.65,23.71,23.58,23.71,207837.0,21.4797,21.5342,21.4161,21.5342,207837.0
2017-03-29 10:00:00,23.72,23.76,23.63,23.72,207134.0,21.5433,21.5796,21.4615,21.5433,207134.0
2017-03-29 10:30:00,23.73,23.79,23.67,23.7,218696.0,21.5524,21.6069,21.4979,21.5251,218696.0
2017-03-29 11:00:00,23.7,23.75,23.63,23.71,156484.0,21.5251,21.5705,21.4615,21.5342,156484.0
2017-03-29 11:30:00,23.71,23.73,23.65,23.7,139326.0,21.5342,21.5524,21.4797,21.5251,139326.0
2017-03-29 12:00:00,23.7,23.74,23.68,23.71,228127.0,21.5251,21.5614,21.5069,21.5342,228127.0
2017-03-29 12:30:00,23.71,23.72,23.67,23.69,78379.0,21.5342,21.5433,21.4979,21.516,78379.0
2017-03-29 13:00:00,23.69,23.73,23.68,23.73,70926.0,21.516,21.5524,21.5069,21.5524,70926.0
2017-03-29 13:30:00,23.73,23.78,23.71,23.77,78419.0,21.5524,21.5978,21.5342,21.5887,78419.0
2017-03-29 14:00:00,23.77,23.79,23.73,23.79,98751.0,21.5887,21.6069,21.5524,21.6069,98751.0
2017-03-29 14:30:00,23.78,23.83,23.78,23.82,167202.0,21.5978,21.6432,21.5978,21.6341,167202.0
2017-03-29 15:00:00,23.82,23.83,23.79,23.83,172416.0,21.6341,21.6432,21.6069,21.6432,172416.0
2017-03-29 15:30:00,23.82,23.83,23.75,23.76,433146.0,21.6341,21.6432,21.5705,21.5796,433146.0
2017-03-30 09:30:00,23.74,23.8,23.68,23.69,155594.0,21.5614,21.6159,21.5069,21.516,155594.0
2017-03-30 10:00:00,23.68,23.76,23.64,23.68,179865.0,21.5069,21.5796,21.4706,21.5069,179865.0
2017-03-30 10:30:00,23.68,23.74,23.66,23.73,208121.0,21.5069,21.5614,21.4888,21.5524,208121.0
2017-03-30 11:00:00,23.73,23.74,23.69,23.72,164520.0,21.5524,21.5614,21.516,21.5433,164520.0
2017-03-30 11:30:00,23.71,23.75,23.68,23.69,173985.0,21.5342,21.5705,21.5069,21.516,173985.0
2017-03-30 12:00:00,23.69,23.73,23.68,23.7,69235.0,21.516,21.5524,21.5069,21.5251,69235.0
2017-03-30 12:30:00,23.7,23.72,23.64,23.71,89886.0,21.5251,21.5433,21.4706,21.5342,89886.0
2017-03-30 13:00:00,23.71,23.76,23.69,23.74,125802.0,21.5342,21.5796,21.516,21.5614,125802.0
2017-03-30 13:30:00,23.74,23.79,23.73,23.74,117640.0,21.5614,21.6069,21.5524,21.5614,117640.0
2017-03-30 14:00:00,23.75,23.87,23.74,23.85,133661.0,21.5705,21.6795,21.5614,21.6613,133661.0
2017-03-30 14:30:00,23.86,23.87,23.81,23.83,138846.0,21.6704,21.6795,21.625,21.6432,138846.0
2017-03-30 15:00:00,23.83,23.84,23.8,23.83,112458.0,21.6432,21.6523,21.6159,21.6432,112458.0
2017-03-30 15:30:00,23.83,23.83,23.78,23.82,439821.0,21.6432,21.6432,21.5978,21.6341,439821.0
2017-03-31 09:30:00,23.78,23.84,23.6,23.61,293822.0,21.5978,21.6523,21.4343,21.4434,293822.0
2017-03-31 10:00:00,23.61,23.71,23.58,23.62,257939.0,21.4434,21.5342,21.4161,21.4525,257939.0
2017-03-31 10:30:00,23.61,23.68,23.58,23.59,187361.0,21.4434,21.5069,21.4161,21.4252,187361.0
2017-03-31 11:00:00,23.59,23.65,23.58,23.63,160652.0,21.4252,21.4797,21.4161,21.4615,160652.0
2017-03-31 11:30:00,23.64,23.65,23.5,23.51,252151.0,21.4706,21.4797,21.3435,21.3525,252151.0
2017-03-31 12:00:00,23.51,23.6,23.49,23.57,599350.0,21.3525,21.4343,21.3344,21.407,599350.0
2017-03-31 12:30:00,23.58,23.65,23.57,23.62,199047.0,21.4161,21.4797,21.407,21.4525,199047.0
2017-03-31 13:00:00,23.62,23.63,23.59,23.61,115671.0,21.4525,21.4615,21.4252,21.4434,115671.0
2017-03-31 13:30:00,23.61,23.66,23.6,23.64,148821.0,21.4434,21.4888,21.4343,21.4706,148821.0
2017-03-31 14:00:00,23.64,23.66,23.55,23.56,173768.0,21.4706,21.4888,21.3889,21.398,173768.0
2017-03-31 14:30:00,23.56,23.57,23.52,23.55,203924.0,21.398,21.407,21.3616,21.3889,203924.0
2017-03-31 15:00:00,23.55,23.6,23.54,23.54,435349.0,21.3889,21.4343,21.3798,21.3798,435349.0
2017-03-31 15:30:00,23.55,23.64,23.54,23.56,815712.0,21.3889,21.4706,21.3798,21.398,815712.0
2017-04-03 09:30:00,23.65,23.72,23.48,23.48,237893.0,21.4797,21.5433,21.3253,21.3253,237893.0
2017-04-03 10:00:00,23.47,23.51,23.34,23.41,329620.0,21.3162,21.3525,21.1981,21.2617,329620.0
2017-04-03 10:30:00,23.41,23.53,23.39,23.39,268272.0,21.2617,21.3707,21.2436,21.2436,268272.0
2017-04-03 11:00:00,23.39,23.5,23.35,23.46,219053.0,21.2436,21.3435,21.2072,21.3071,219053.0
2017-04-03 11:30:00,23.47,23.47,23.32,23.38,190100.0,21.3162,21.3162,21.18,21.2345,190100.0
2017-04-03 12:00:00,23.38,23.49,23.34,23.48,214748.0,21.2345,21.3344,21.1981,21.3253,214748.0
2017-04-03 12:30:00,23.48,23.53,23.47,23.53,150592.0,21.3253,21.3707,21.3162,21.3707,150592.0
2017-04-03 13:00:00,23.53,23.55,23.5,23.51,119120.0,21.3707,21.3889,21.3435,21.3525,119120.0
2017-04-03 13:30:00,23.51,23.53,23.46,23.52,132281.0,21.3525,21.3707,21.3071,21.3616,132281.0
2017-04-03 14:00:00,23.52,23.52,23.44,23.5,169886.0,21.3616,21.3616,21.289,21.3435,169886.0
2017-04-03 14:30:00,23.5,23.56,23.49,23.5,104132.0,21.3435,21.398,21.3344,21.3435,104132.0
2017-04-03 15:00:00,23.5,23.55,23.47,23.51,174658.0,21.3435,21.3889,21.3162,21.3525,174658.0
2017-04-03 15:30:00,23.5,23.51,23.45,23.48,417170.0,21.3435,21.3525,21.2981,21.3253,417170.0
2017-04-04 09:30:00,23.41,23.46,23.32,23.43,216967.0,21.2617,21.3071,21.18,21.2799,216967.0
2017-04-04 10:00:00,23.43,23.43,23.31,23.32,220630.0,21.2799,21.2799,21.1709,21.18,220630.0
2017-04-04 10:30:00,23.32,23.41,23.31,23.38,140308.0,21.18,21.2617,21.1709,21.2345,140308.0
2017-04-04 11:00:00,23.38,23.48,23.37,23.45,172825.0,21.2345,21.3253,21.2254,21.2981,172825.0
2017-04-04 11:30:00,23.44,23.55,23.4,23.47,226847.0,21.289,21.3889,21.2526,21.3162,226847.0
2017-04-04 12:00:00,23.47,23.48,23.42,23.44,180662.0,21.3162,21.3253,21.2708,21.289,180662.0
2017-04-04 12:30:00,23.44,23.45,23.39,23.41,127799.0,21.289,21.2981,21.2436,21.2617,127799.0
2017-04-04 13:00:00,23.41,23.47,23.41,23.43,105095.0,21.2617,21.3162,21.2617,21.2799,105095.0
2017-04-04 13:30:00,23.43,23.46,23.41,23.45,58392.0,21.2799,21.3071,21.2617,21.2981,58392.0
2017-04-04 14:00:00,23.45,23.49,23.44,23.46,109895.0,21.2981,21.3344,21.289,21.3071,109895.0
2017-04-04 14:30:00,23.47,23.47,23.36,23.36,167174.0,21.3162,21.3162,21.2163,21.2163,167174.0
2017-04-04 15:00:00,23.36,23.39,23.32,23.34,236987.0,21.2163,21.2436,21.18,21.1981,236987.0
2017-04-04 15:30:00,23.34,23.39,23.34,23.37,418277.0,21.1981,21.2436,21.1981,21.2254,418277.0
2017-04-05 09:30:00,23.45,23.6,23.37,23.6,400993.0,21.2981,21.4343,21.2254,21.4343,400993.0
2017-04-05 10:00:00,23.59,23.73,23.56,23.65,299831.0,21.4252,21.5524,21.398,21.4797,299831.0
2017-04-05 10:30:00,23.65,23.71,23.57,23.63,392653.0,21.4797,21.5342,21.407,21.4615,392653.0
2017-04-05 11:00:00,23.63,23.63,23.5,23.52,472728.0,21.4615,21.4615,21.3435,21.3616,472728.0
2017-04-05 11:30:00,23.52,23.56,23.43,23.44,335442.0,21.3616,21.398,21.2799,21.289,335442.0
2017-04-05 12:00:00,23.43,23.54,23.42,23.53,272518.0,21.2799,21.3798,21.2708,21.3707,272518.0
2017-04-05 12:30:00,23.53,23.57,23.5,23.51,130454.0,21.3707,21.407,21.3435,21.3525,130454.0
2017-04-05 13:00:00,23.51,23.52,23.46,23.46,212969.0,21.3525,21.3616,21.3071,21.3071,212969.0
2017-04-05 13:30:00,23.46,23.48,23.41,23.46,282964.0,21.3071,21.3253,21.2617,21.3071,282964.0
2017-04-05 14:00:00,23.45,23.52,23.39,23.42,360048.0,21.2981,21.3616,21.2436,21.2708,360048.0
2017-04-05 14:30:00,23.43,23.43,23.33,23.37,173077.0,21.2799,21.2799,21.1891,21.2254,173077.0
2017-04-05 15:00:00,23.37,23.42,23.25,23.3,413994.0,21.2254,21.2708,21.1164,21.1618,413994.0
2017-04-05 15:30:00,23.3,23.3,23.2,23.28,1012792.0,21.1618,21.1618,21.071,21.1437,1012792.0
2017-04-06 09:30:00,23.31,23.38,23.25,23.36,259929.0,21.1709,21.2345,21.1164,21.2163,259929.0
2017-04-06 10:00:00,23.37,23.43,23.33,23.41,226396.0,21.2254,21.2799,21.1891,21.2617,226396.0
2017-04-06 10:30:00,23.41,23.46,23.36,23.42,185113.0,21.2617,21.3071,21.2163,21.2708,185113.0
2017-04-06 11:00:00,23.42,23.52,23.42,23.48,268659.0,21.2708,21.3616,21.2708,21.3253,268659.0
2017-04-06 11:30:00,23.48,23.57,23.47,23.57,357030.0,21.3253,21.407,21.3162,21.407,357030.0
2017-04-06 12:00:00,23.57,23.58,23.52,23.54,136355.0,21.407,21.4161,21.3616,21.3798,136355.0
2017-04-06 12:30:00,23.54,23.54,23.44,23.45,155387.0,21.3798,21.3798,21.289,21.2981,155387.0
2017-04-06 13:00:00,23.45,23.62,23.45,23.59,174660.0,21.2981,21.4525,21.2981,21.4252,174660.0
2017-04-06 13:30:00,23.59,23.6,23.52,23.55,115705.0,21.4252,21.4343,21.3616,21.3889,115705.0
2017-04-06 14:00:00,23.55,23.57,23.45,23.47,164343.0,21.3889,21.407,21.2981,21.3162,164343.0
2017-04-06 14:30:00,23.47,23.49,23.37,23.39,197993.0,21.3162,21.3344,21.2254,21.2436,197993.0
2017-04-06 15:00:00,23.39,23.45,23.37,23.39,244471.0,21.2436,21.2981,21.2254,21.2436,244471.0
2017-04-06 15:30:00,23.39,23.39,23.3,23.36,1808469.0,21.2436,21.2436,21.1618,21.2163,1808469.0
2017-04-07 09:30:00,23.3,23.46,23.24,23.39,356599.0,21.1618,21.3071,21.1073,21.2436,356599.0
2017-04-07 10:00:00,23.39,23.44,23.35,23.4,367374.0,21.2436,21.289,21.2072,21.2526,367374.0
2017-04-07 10:30:00,23.41,23.41,23.3,23.33,580473.0,21.2617,21.2617,21.1618,21.1891,580473.0
2017-04-07 11:00:00,23.34,23.36,23.27,23.29,219499.0,21.1981,21.2163,21.1346,21.1527,219499.0
2017-04-07 11:30:00,23.29,23.31,23.26,23.3,192696.0,21.1527,21.1709,21.1255,21.1618,192696.0
2017-04-07 12:00:00,23.3,23.35,23.29,23.34,375450.0,21.1618,21.2072,21.1527,21.1981,375450.0
2017-04-07 12:30:00,23.35,23.36,23.3,23.33,926312.0,21.2072,21.2163,21.1618,21.1891,926312.0
2017-04-07 13:00:00,23.32,23.36,23.31,23.35,183863.0,21.18,21.2163,21.1709,21.2072,183863.0
2017-04-07 13:30:00,23.36,23.43,23.35,23.36,591430.0,21.2163,21.2799,21.2072,21.2163,591430.0
2017-04-07 14:00:00,23.36,23.41,23.34,23.34,247261.0,21.2163,21.2617,21.1981,21.1981,247261.0
2017-04-07 14:30:00,23.34,23.35,23.29,23.29,223853.0,21.1981,21.2072,21.1527,21.1527,223853.0
2017-04-07 15:00:00,23.3,23.31,23.25,23.25,372506.0,21.1618,21.1709,21.1164,21.1164,372506.0
2017-04-07 15:30:00,23.26,23.31,23.25,23.29,957491.0,21.1255,21.1709,21.1164,21.1527,957491.0
2017-04-10 09:30:00,23.28,23.55,23.28,23.54,232812.0,21.1437,21.3889,21.1437,21.3798,232812.0
2017-04-10 10:00:00,23.55,23.6,23.52,23.55,124096.0,21.3889,21.4343,21.3616,21.3889,124096.0
2017-04-10 10:30:00,23.55,23.58,23.45,23.46,201548.0,21.3889,21.4161,21.2981,21.3071,201548.0
2017-04-10 11:00:00,23.46,23.48,23.38,23.4,223069.0,21.3071,21.3253,21.2345,21.2526,223069.0
2017-04-10 11:30:00,23.41,23.41,23.28,23.36,207502.0,21.2617,21.2617,21.1437,21.2163,207502.0
2017-04-10 12:00:00,23.36,23.38,23.28,23.32,139420.0,21.2163,21.2345,21.1437,21.18,139420.0
2017-04-10 12:30:00,23.32,23.43,23.31,23.42,128158.0,21.18,21.2799,21.1709,21.2708,128158.0
2017-04-10 13:00:00,23.42,23.46,23.42,23.44,102767.0,21.2708,21.3071,21.2708,21.289,102767.0
2017-04-10 13:30:00,23.44,23.5,23.43,23.44,234198.0,21.289,21.3435,21.2799,21.289,234198.0
2017-04-10 14:00:00,23.44,23.44,23.38,23.4,204583.0,21.289,21.289,21.2345,21.2526,204583.0
2017-04-10 14:30:00,23.4,23.44,23.4,23.41,146292.0,21.2526,21.289,21.2526,21.2617,146292.0
2017-04-10 15:00:00,23.41,23.5,23.39,23.41,309593.0,21.2617,21.3435,21.2436,21.2617,309593.0
2017-04-10 15:30:00,23.41,23.49,23.39,23.46,561916.0,21.2617,21.3344,21.2436,21.3071,561916.0
2017-04-11 09:30:00,23.45,23.52,23.38,23.47,188178.0,21.2981,21.3616,21.2345,21.3162,188178.0
2017-04-11 10:00:00,23.48,23.6,23.48,23.52,144422.0,21.3253,21.4343,21.3253,21.3616,144422.0
2017-04-11 10:30:00,23.51,23.52,23.39,23.46,156905.0,21.3525,21.3616,21.2436,21.3071,156905.0
2017-04-11 11:00:00,23.46,23.58,23.45,23.57,309022.0,21.3071,21.4161,21.2981,21.407,309022.0
2017-04-11 11:30:00,23.57,23.58,23.52,23.53,105965.0,21.407,21.4161,21.3616,21.3707,105965.0
2017-04-11 12:00:00,23.53,23.61,23.5,23.6,287908.0,21.3707,21.4434,21.3435,21.4343,287908.0
2017-04-11 12:30:00,23.59,23.65,23.59,23.64,195866.0,21.4252,21.4797,21.4252,21.4706,195866.0
2017-04-11 13:00:00,23.64,23.71,23.63,23.69,225125.0,21.4706,21.5342,21.4615,21.516,225125.0
2017-04-11 13:30:00,23.69,23.77,23.67,23.76,232662.0,21.516,21.5887,21.4979,21.5796,232662.0
2017-04-11 14:00:00,23.77,23.78,23.7,23.74,340105.0,21.5887,21.5978,21.5251,21.5614,340105.0
2017-04-11 14:30:00,23.74,23.83,23.73,23.77,325855.0,21.5614,21.6432,21.5524,21.5887,325855.0
2017-04-11 15:00:00,23.77,23.81,23.69,23.71,575760.0,21.5887,21.625,21.516,21.5342,575760.0
2017-04-11 15:30:00,23.71,23.79,23.7,23.76,813723.0,21.5342,21.6069,21.5251,21.5796,813723.0
2017-04-12 09:30:00,23.76,23.84,23.57,23.8,320509.0,21.5796,21.6523,21.407,21.6159,320509.0
2017-04-12 10:00:00,23.81,23.89,23.78,23.81,254067.0,21.625,21.6977,21.5978,21.625,254067.0
2017-04-12 10:30:00,23.81,23.88,23.71,23.73,331916.0,21.625,21.6886,21.5342,21.5524,331916.0
2017-04-12 11:00:00,23.73,23.8,23.7,23.75,277804.0,21.5524,21.6159,21.5251,21.5705,277804.0
2017-04-12 11:30:00,23.76,23.76,23.67,23.72,280627.0,21.5796,21.5796,21.4979,21.5433,280627.0
2017-04-12 12:00:00,23.72,23.72,23.65,23.66,210658.0,21.5433,21.5433,21.4797,21.4888,210658.0
2017-04-12 12:30:00,23.65,23.7,23.63,23.67,142747.0,21.4797,21.5251,21.4615,21.4979,142747.0
2017-04-12 13:00:00,23.67,23.74,23.67,23.71,130311.0,21.4979,21.5614,21.4979,21.5342,130311.0
2017-04-12 13:30:00,23.71,23.84,23.7,23.84,162427.0,21.5342,21.6523,21.5251,21.6523,162427.0
2017-04-12 14:00:00,23.84,23.85,23.76,23.77,235678.0,21.6523,21.6613,21.5796,21.5887,235678.0
2017-04-12 14:30:00,23.77,23.83,23.76,23.8,282455.0,21.5887,21.6432,21.5796,21.6159,282455.0
2017-04-12 15:00:00,23.79,23.83,23.74,23.81,302303.0,21.6069,21.6432,21.5614,21.625,302303.0
2017-04-12 15:30:00,23.81,23.82,23.71,23.76,566032.0,21.625,21.6341,21.5342,21.5796,566032.0
2017-04-13 09:30:00,23.76,23.96,23.71,23.93,220685.0,21.5796,21.7613,21.5342,21.734,220685.0
2017-04-13 10:00:00,23.93,23.97,23.86,23.88,193804.0,21.734,21.7703,21.6704,21.6886,193804.0
2017-04-13 10:30:00,23.87,23.95,23.86,23.9,263075.0,21.6795,21.7522,21.6704,21.7068,263075.0
2017-04-13 11:00:00,23.91,23.93,23.84,23.84,279082.0,21.7158,21.734,21.6523,21.6523,279082.0
2017-04-13 11:30:00,23.84,23.9,23.83,23.88,271024.0,21.6523,21.7068,21.6432,21.6886,271024.0
2017-04-13 12:00:00,23.87,23.88,23.8,23.82,218620.0,21.6795,21.6886,21.6159,21.6341,218620.0
2017-04-13 12:30:00,23.82,23.82,23.74,23.76,185470.0,21.6341,21.6341,21.5614,21.5796,185470.0
2017-04-13 13:00:00,23.77,23.77,23.68,23.72,160831.0,21.5887,21.5887,21.5069,21.5433,160831.0
2017-04-13 13:30:00,23.72,23.76,23.68,23.69,134347.0,21.5433,21.5796,21.5069,21.516,134347.0
2017-04-13 14:00:00,23.69,23.83,23.68,23.83,226621.0,21.516,21.6432,21.5069,21.6432,226621.0
2017-04-13 14:30:00,23.82,23.84,23.74,23.79,160548.0,21.6341,21.6523,21.5614,21.6069,160548.0
2017-04-13 15:00:00,23.78,23.81,23.74,23.76,208026.0,21.5978,21.625,21.5614,21.5796,208026.0
2017-04-13 15:30:00,23.76,23.78,23.71,23.71,762289.0,21.5796,21.5978,21.5342,21.5342,762289.0
2017-04-17 09:30:00,23.76,23.86,23.72,23.86,164373.0,21.5796,21.6704,21.5433,21.6704,164373.0
2017-04-17 10:00:00,23.86,23.93,23.81,23.83,182605.0,21.6704,21.734,21.625,21.6432,182605.0
2017-04-17 10:30:00,23.83,23.87,23.82,23.86,130858.0,21.6432,21.6795,21.6341,21.6704,130858.0
2017-04-17 11:00:00,23.85,23.88,23.8,23.87,232508.0,21.6613,21.6886,21.6159,21.6795,232508.0
2017-04-17 11:30:00,23.86,23.87,23.79,23.79,119762.0,21.6704,21.6795,21.6069,21.6069,119762.0
2017-04-17 12:00:00,23.79,23.85,23.78,23.83,107481.0,21.6069,21.6613,21.5978,21.6432,107481.0
2017-04-17 12:30:00,23.83,23.84,23.8,23.8,76115.0,21.6432,21.6523,21.6159,21.6159,76115.0
2017-04-17 13:00:00,23.8,23.92,23.8,23.92,245743.0,21.6159,21.7249,21.6159,21.7249,245743.0
2017-04-17 13:30:00,23.92,23.95,23.9,23.94,112674.0,21.7249,21.7522,21.7068,21.7431,112674.0
2017-04-17 14:00:00,23.94,24.03,23.92,24.02,313133.0,21.7431,21.8248,21.7249,21.8157,313133.0
2017-04-17 14:30:00,24.02,24.12,23.99,24.03,541403.0,21.8157,21.9066,21.7885,21.8248,541403.0
2017-04-17 15:00:00,24.04,24.13,24.0,24.12,452555.0,21.8339,21.9157,21.7976,21.9066,452555.0
2017-04-17 15:30:00,24.12,24.15,24.07,24.12,945884.0,21.9066,21.9338,21.8612,21.9066,945884.0
2017-04-18 09:30:00,24.04,24.13,24.0,24.1,161217.0,21.8339,21.9157,21.7976,21.8884,161217.0
2017-04-18 10:00:00,24.1,24.12,23.83,23.91,308701.0,21.8884,21.9066,21.6432,21.7158,308701.0
2017-04-18 10:30:00,23.9,24.04,23.87,24.04,294239.0,21.7068,21.8339,21.6795,21.8339,294239.0
2017-04-18 11:00:00,24.04,24.17,24.02,24.09,379086.0,21.8339,21.952,21.8157,21.8793,379086.0
2017-04-18 11:30:00,24.09,24.1,23.99,24.05,261599.0,21.8793,21.8884,21.7885,21.843,261599.0
2017-04-18 12:00:00,24.04,24.04,23.97,24.01,156466.0,21.8339,21.8339,21.7703,21.8067,156466.0
2017-04-18 12:30:00,24.01,24.13,24.0,24.08,216632.0,21.8067,21.9157,21.7976,21.8702,216632.0
2017-04-18 13:00:00,24.08,24.18,24.05,24.18,204439.0,21.8702,21.9611,21.843,21.9611,204439.0
2017-04-18 13:30:00,24.18,24.28,24.14,24.27,200267.0,21.9611,22.0519,21.9247,22.0428,200267.0
2017-04-18 14:00:00,24.27,24.31,24.23,24.29,225373.0,22.0428,22.0791,22.0065,22.061,225373.0
2017-04-18 14:30:00,24.29,24.31,24.2,24.23,224447.0,22.061,22.0791,21.9792,22.0065,224447.0
2017-04-18 15:00:00,24.23,24.23,24.19,24.19,286006.0,22.0065,22.0065,21.9701,21.9701,286006.0
2017-04-18 15:30:00,24.19,24.22,24.17,24.19,588698.0,21.9701,21.9974,21.952,21.9701,588698.0
2017-04-19 09:30:00,24.27,24.36,24.19,24.26,331597.0,22.0428,22.1245,21.9701,22.0337,331597.0
2017-04-19 10:00:00,24.27,24.28,24.19,24.21,290502.0,22.0428,22.0519,21.9701,21.9883,290502.0
2017-04-19 10:30:00,24.22,24.23,24.13,24.18,249072.0,21.9974,22.0065,21.9157,21.9611,249072.0
2017-04-19 11:00:00,24.18,24.31,24.15,24.31,249744.0,21.9611,22.0791,21.9338,22.0791,249744.0
2017-04-19 11:30:00,24.31,24.36,24.24,24.27,207627.0,22.0791,22.1245,22.0156,22.0428,207627.0
2017-04-19 12:00:00,24.27,24.28,24.18,24.22,105168.0,22.0428,22.0519,21.9611,21.9974,105168.0
2017-04-19 12:30:00,24.21,24.26,24.2,24.24,134070.0,21.9883,22.0337,21.9792,22.0156,134070.0
2017-04-19 13:00:00,24.23,24.25,24.19,24.25,110792.0,22.0065,22.0246,21.9701,22.0246,110792.0
2017-04-19 13:30:00,24.25,24.27,24.2,24.23,145458.0,22.0246,22.0428,21.9792,22.0065,145458.0
2017-04-19 14:00:00,24.23,24.25,24.17,24.2,192779.0,22.0065,22.0246,21.952,21.9792,192779.0
2017-04-19 14:30:00,24.21,24.24,24.14,24.15,207728.0,21.9883,22.0156,21.9247,21.9338,207728.0
2017-04-19 15:00:00,24.15,24.22,24.12,24.13,321569.0,21.9338,21.9974,21.9066,21.9157,321569.0
2017-04-19 15:30:00,24.13,24.19,24.11,24.18,588343.0,21.9157,21.9701,21.8975,21.9611,588343.0
2017-04-20 09:30:00,24.38,24.43,23.75,23.83,1250489.0,22.1427,22.1881,21.5705,21.6432,1250489.0
2017-04-20 10:00:00,23.82,23.86,23.44,23.47,963022.0,21.6341,21.6704,21.289,21.3162,963022.0
2017-04-20 10:30:00,23.47,23.65,23.47,23.64,520878.0,21.3162,21.4797,21.3162,21.4706,520878.0
2017-04-20 11:00:00,23.64,23.7,23.61,23.66,491632.0,21.4706,21.5251,21.4434,21.4888,491632.0
2017-04-20 11:30:00,23.66,23.84,23.65,23.82,346535.0,21.4888,21.6523,21.4797,21.6341,346535.0
2017-04-20 12:00:00,23.82,23.89,23.75,23.76,413358.0,21.6341,21.6977,21.5705,21.5796,413358.0
2017-04-20 12:30:00,23.76,23.83,23.75,23.79,179105.0,21.5796,21.6432,21.5705,21.6069,179105.0
2017-04-20 13:00:00,23.79,23.82,23.74,23.76,191564.0,21.6069,21.6341,21.5614,21.5796,191564.0
2017-04-20 13:30:00,23.76,23.78,23.67,23.69,246618.0,21.5796,21.5978,21.4979,21.516,246618.0
2017-04-20 14:00:00,23.69,23.72,23.59,23.6,379306.0,21.516,21.5433,21.4252,21.4343,379306.0
2017-04-20 14:30:00,23.59,23.59,23.37,23.38,647852.0,21.4252,21.4252,21.2254,21.2345,647852.0
2017-04-20 15:00:00,23.38,23.4,23.17,23.24,1035343.0,21.2345,21.2526,21.0437,21.1073,1035343.0
2017-04-20 15:30:00,23.25,23.41,23.24,23.33,1521279.0,21.1164,21.2617,21.1073,21.1891,1521279.0
2017-04-21 09:30:00,23.28,23.37,23.17,23.25,637821.0,21.1437,21.2254,21.0437,21.1164,637821.0
2017-04-21 10:00:00,23.24,23.28,23.09,23.15,703719.0,21.1073,21.1437,20.9711,21.0256,703719.0
2017-04-21 10:30:00,23.16,23.22,23.14,23.18,413612.0,21.0347,21.0892,21.0165,21.0528,413612.0
2017-04-21 11:00:00,23.17,23.28,23.13,23.27,174586.0,21.0437,21.1437,21.0074,21.1346,174586.0
2017-04-21 11:30:00,23.27,23.39,23.23,23.33,516851.0,21.1346,21.2436,21.0982,21.1891,516851.0
2017-04-21 12:00:00,23.33,23.34,23.25,23.28,137781.0,21.1891,21.1981,21.1164,21.1437,137781.0
2017-04-21 12:30:00,23.27,23.29,23.24,23.28,158519.0,21.1346,21.1527,21.1073,21.1437,158519.0
2017-04-21 13:00:00,23.27,23.34,23.26,23.28,203169.0,21.1346,21.1981,21.1255,21.1437,203169.0
2017-04-21 13:30:00,23.28,23.3,23.26,23.3,185389.0,21.1437,21.1618,21.1255,21.1618,185389.0
2017-04-21 14:00:00,23.29,23.37,23.28,23.35,324866.0,21.1527,21.2254,21.1437,21.2072,324866.0
2017-04-21 14:30:00,23.34,23.35,23.24,23.29,186458.0,21.1981,21.2072,21.1073,21.1527,186458.0
2017-04-21 15:00:00,23.29,23.33,23.24,23.33,269975.0,21.1527,21.1891,21.1073,21.1891,269975.0
2017-04-21 15:30:00,23.32,23.36,23.29,23.33,1008062.0,21.18,21.2163,21.1527,21.1891,1008062.0
2017-04-24 09:30:00,23.59,23.62,23.18,23.18,454159.0,21.4252,21.4525,21.0528,21.0528,454159.0
2017-04-24 10:00:00,23.19,23.25,23.02,23.04,522369.0,21.0619,21.1164,20.9075,20.9257,522369.0
2017-04-24 10:30:00,23.05,23.12,22.96,23.08,714764.0,20.9348,20.9983,20.853,20.962,714764.0
2017-04-24 11:00:00,23.07,23.09,22.92,22.98,556458.0,20.9529,20.9711,20.8167,20.8712,556458.0
2017-04-24 11:30:00,22.98,23.05,22.94,22.95,502113.0,20.8712,20.9348,20.8349,20.8439,502113.0
2017-04-24 12:00:00,22.96,23.0,22.91,22.93,338986.0,20.853,20.8893,20.8076,20.8258,338986.0
2017-04-24 12:30:00,22.92,22.97,22.91,22.92,283687.0,20.8167,20.8621,20.8076,20.8167,283687.0
2017-04-24 13:00:00,22.92,23.04,22.9,23.03,282185.0,20.8167,20.9257,20.7985,20.9166,282185.0
2017-04-24 13:30:00,23.03,23.03,22.96,23.0,152913.0,20.9166,20.9166,20.853,20.8893,152913.0
2017-04-24 14:00:00,23.0,23.08,22.98,23.04,271138.0,20.8893,20.962,20.8712,20.9257,271138.0
2017-04-24 14:30:00,23.04,23.11,23.04,23.07,368637.0,20.9257,20.9893,20.9257,20.9529,368637.0
2017-04-24 15:00:00,23.07,23.1,22.9,22.91,894905.0,20.9529,20.9802,20.7985,20.8076,894905.0
2017-04-24 15:30:00,22.91,23.21,22.9,23.13,2117375.0,20.8076,21.0801,20.7985,21.0074,2117375.0
2017-04-25 09:30:00,22.16,22.2,21.41,22.02,3932283.0,20.1264,20.1628,19.4453,19.9993,3932283.0
2017-04-25 10:00:00,22.02,22.14,21.81,21.9,1672177.0,19.9993,20.1083,19.8086,19.8903,1672177.0
2017-04-25 10:30:00,21.9,21.99,21.85,21.97,804882.0,19.8903,19.972,19.8449,19.9539,804882.0
2017-04-25 11:00:00,21.97,22.25,21.97,22.15,860487.0,19.9539,20.2082,19.9539,20.1174,860487.0
2017-04-25 11:30:00,22.15,22.19,21.94,22.0,596484.0,20.1174,20.1537,19.9266,19.9811,596484.0
2017-04-25 12:00:00,22.0,22.1,21.99,22.09,363199.0,19.9811,20.0719,19.972,20.0629,363199.0
2017-04-25 12:30:00,22.09,22.14,22.05,22.09,384882.0,20.0629,20.1083,20.0265,20.0629,384882.0
2017-04-25 13:00:00,22.1,22.27,22.1,22.23,481073.0,20.0719,20.2263,20.0719,20.19,481073.0
2017-04-25 13:30:00,22.23,22.34,22.2,22.32,1285528.0,20.19,20.2899,20.1628,20.2718,1285528.0
2017-04-25 14:00:00,22.31,22.37,22.16,22.28,560127.0,20.2627,20.3172,20.1264,20.2354,560127.0
2017-04-25 14:30:00,22.28,22.33,22.24,22.3,489661.0,20.2354,20.2808,20.1991,20.2536,489661.0
2017-04-25 15:00:00,22.3,22.34,22.28,22.31,590227.0,20.2536,20.2899,20.2354,20.2627,590227.0
2017-04-25 15:30:00,22.31,22.32,22.18,22.2,2898759.0,20.2627,20.2718,20.1446,20.1628,2898759.0
2017-04-26 09:30:00,22.15,22.45,22.11,22.43,958149.0,20.1174,20.3898,20.081,20.3717,958149.0
2017-04-26 10:00:00,22.43,22.64,22.39,22.64,826225.0,20.3717,20.5624,20.3353,20.5624,826225.0
2017-04-26 10:30:00,22.64,22.65,22.51,22.61,813112.0,20.5624,20.5715,20.4443,20.5351,813112.0
2017-04-26 11:00:00,22.62,22.7,22.58,22.7,467045.0,20.5442,20.6169,20.5079,20.6169,467045.0
2017-04-26 11:30:00,22.69,22.7,22.57,22.59,635794.0,20.6078,20.6169,20.4988,20.517,635794.0
2017-04-26 12:00:00,22.58,22.62,22.53,22.53,420450.0,20.5079,20.5442,20.4625,20.4625,420450.0
2017-04-26 12:30:00,22.54,22.59,22.48,22.58,394711.0,20.4716,20.517,20.4171,20.5079,394711.0
2017-04-26 13:00:00,22.59,22.63,22.55,22.59,302072.0,20.517,20.5533,20.4806,20.517,302072.0
2017-04-26 13:30:00,22.59,22.76,22.56,22.74,662699.0,20.517,20.6714,20.4897,20.6532,662699.0
2017-04-26 14:00:00,22.73,22.75,22.61,22.71,737203.0,20.6441,20.6623,20.5351,20.626,737203.0
2017-04-26 14:30:00,22.71,22.87,22.7,22.84,708124.0,20.626,20.7713,20.6169,20.744,708124.0
2017-04-26 15:00:00,22.85,22.9,22.81,22.87,593770.0,20.7531,20.7985,20.7168,20.7713,593770.0
2017-04-26 15:30:00,22.88,22.9,22.67,22.68,1513239.0,20.7804,20.7985,20.5896,20.5987,1513239.0
2017-04-27 09:30:00,22.75,22.84,22.55,22.67,483539.0,20.6623,20.744,20.4806,20.5896,483539.0
2017-04-27 10:00:00,22.67,22.82,22.64,22.67,589666.0,20.5896,20.7259,20.5624,20.5896,589666.0
2017-04-27 10:30:00,22.67,22.74,22.61,22.69,498351.0,20.5896,20.6532,20.5351,20.6078,498351.0
2017-04-27 11:00:00,22.68,22.84,22.68,22.77,528895.0,20.5987,20.744,20.5987,20.6805,528895.0
2017-04-27 11:30:00,22.77,22.77,22.57,22.61,610784.0,20.6805,20.6805,20.4988,20.5351,610784.0
2017-04-27 12:00:00,22.61,22.65,22.57,22.64,458623.0,20.5351,20.5715,20.4988,20.5624,458623.0
2017-04-27 12:30:00,22.64,22.73,22.58,22.72,407879.0,20.5624,20.6441,20.5079,20.635,407879.0
2017-04-27 13:00:00,22.72,22.73,22.62,22.67,263107.0,20.635,20.6441,20.5442,20.5896,263107.0
2017-04-27 13:30:00,22.67,22.73,22.64,22.73,325355.0,20.5896,20.6441,20.5624,20.6441,325355.0
2017-04-27 14:00:00,22.72,22.83,22.7,22.8,578882.0,20.635,20.7349,20.6169,20.7077,578882.0
2017-04-27 14:30:00,22.81,22.91,22.81,22.87,568901.0,20.7168,20.8076,20.7168,20.7713,568901.0
2017-04-27 15:00:00,22.87,22.94,22.84,22.93,695014.0,20.7713,20.8349,20.744,20.8258,695014.0
2017-04-27 15:30:00,22.93,22.95,22.84,22.88,1326440.0,20.8258,20.8439,20.744,20.7804,1326440.0
2017-04-28 09:30:00,22.83,22.86,22.53,22.56,401634.0,20.7349,20.7622,20.4625,20.4897,401634.0
2017-04-28 10:00:00,22.56,22.68,22.52,22.67,456755.0,20.4897,20.5987,20.4534,20.5896,456755.0
2017-04-28 10:30:00,22.68,22.69,22.55,22.55,397414.0,20.5987,20.6078,20.4806,20.4806,397414.0
2017-04-28 11:00:00,22.55,22.59,22.46,22.58,378143.0,20.4806,20.517,20.3989,20.5079,378143.0
2017-04-28 11:30:00,22.57,22.58,22.45,22.54,302416.0,20.4988,20.5079,20.3898,20.4716,302416.0
2017-04-28 12:00:00,22.54,22.58,22.47,22.49,286746.0,20.4716,20.5079,20.408,20.4262,286746.0
2017-04-28 12:30:00,22.49,22.61,22.48,22.61,335136.0,20.4262,20.5351,20.4171,20.5351,335136.0
2017-04-28 13:00:00,22.6,22.7,22.59,22.69,248140.0,20.5261,20.6169,20.517,20.6078,248140.0
2017-04-28 13:30:00,22.69,22.72,22.62,22.65,243981.0,20.6078,20.635,20.5442,20.5715,243981.0
2017-04-28 14:00:00,22.64,22.67,22.6,22.65,221643.0,20.5624,20.5896,20.5261,20.5715,221643.0
2017-04-28 14:30:00,22.65,22.67,22.61,22.63,274069.0,20.5715,20.5896,20.5351,20.5533,274069.0
2017-04-28 15:00:00,22.63,22.74,22.63,22.71,478496.0,20.5533,20.6532,20.5533,20.626,478496.0
2017-04-28 15:30:00,22.71,22.74,22.67,22.67,1241481.0,20.626,20.6532,20.5896,20.5896,1241481.0
2017-05-01 09:30:00,22.7,22.8,22.64,22.71,279143.0,20.6169,20.7077,20.5624,20.626,279143.0
2017-05-01 10:00:00,22.7,22.7,22.6,22.63,240293.0,20.6169,20.6169,20.5261,20.5533,240293.0
2017-05-01 10:30:00,22.63,22.85,22.63,22.79,322519.0,20.5533,20.7531,20.5533,20.6986,322519.0
2017-05-01 11:00:00,22.79,22.8,22.67,22.68,192330.0,20.6986,20.7077,20.5896,20.5987,192330.0
2017-05-01 11:30:00,22.68,22.69,22.56,22.62,250690.0,20.5987,20.6078,20.4897,20.5442,250690.0
2017-05-01 12:00:00,22.62,22.66,22.6,22.6,257689.0,20.5442,20.5806,20.5261,20.5261,257689.0
2017-05-01 12:30:00,22.61,22.62,22.48,22.54,375686.0,20.5351,20.5442,20.4171,20.4716,375686.0
2017-05-01 13:00:00,22.55,22.56,22.44,22.53,605950.0,20.4806,20.4897,20.3807,20.4625,605950.0
2017-05-01 13:30:00,22.53,22.66,22.51,22.66,372884.0,20.4625,20.5806,20.4443,20.5806,372884.0
2017-05-01 14:00:00,22.66,22.68,22.59,22.6,476543.0,20.5806,20.5987,20.517,20.5261,476543.0
2017-05-01 14:30:00,22.59,22.64,22.56,22.62,323122.0,20.517,20.5624,20.4897,20.5442,323122.0
2017-05-01 15:00:00,22.62,22.65,22.54,22.55,660315.0,20.5442,20.5715,20.4716,20.4806,660315.0
2017-05-01 15:30:00,22.55,22.56,22.45,22.5,1311217.0,20.4806,20.4897,20.3898,20.4352,1311217.0
2017-05-02 09:30:00,22.47,22.52,22.28,22.3,243385.0,20.408,20.4534,20.2354,20.2536,243385.0
2017-05-02 10:00:00,22.3,22.31,22.18,22.28,483554.0,20.2536,20.2627,20.1446,20.2354,483554.0
2017-05-02 10:30:00,22.28,22.36,22.26,22.33,243326.0,20.2354,20.3081,20.2173,20.2808,243326.0
2017-05-02 11:00:00,22.33,22.44,22.29,22.36,386551.0,20.2808,20.3807,20.2445,20.3081,386551.0
2017-05-02 11:30:00,22.35,22.39,22.25,22.33,244671.0,20.299,20.3353,20.2082,20.2808,244671.0
2017-05-02 12:00:00,22.33,22.38,22.32,22.34,115974.0,20.2808,20.3262,20.2718,20.2899,115974.0
2017-05-02 12:30:00,22.34,22.36,22.29,22.32,116540.0,20.2899,20.3081,20.2445,20.2718,116540.0
2017-05-02 13:00:00,22.31,22.32,22.24,22.27,153157.0,20.2627,20.2718,20.1991,20.2263,153157.0
2017-05-02 13:30:00,22.27,22.32,22.22,22.24,223038.0,20.2263,20.2718,20.1809,20.1991,223038.0
2017-05-02 14:00:00,22.24,22.32,22.23,22.28,426977.0,20.1991,20.2718,20.19,20.2354,426977.0
2017-05-02 14:30:00,22.27,22.32,22.25,22.27,425999.0,20.2263,20.2718,20.2082,20.2263,425999.0
2017-05-02 15:00:00,22.27,22.3,22.24,22.3,563429.0,20.2263,20.2536,20.1991,20.2536,563429.0
2017-05-02 15:30:00,22.3,22.34,22.26,22.32,1130056.0,20.2536,20.2899,20.2173,20.2718,1130056.0
2017-05-03 09:30:00,22.32,22.34,22.28,22.33,180229.0,20.2718,20.2899,20.2354,20.2808,180229.0
2017-05-03 10:00:00,22.33,22.4,22.24,22.32,299240.0,20.2808,20.3444,20.1991,20.2718,299240.0
2017-05-03 10:30:00,22.32,22.34,22.24,22.26,611518.0,20.2718,20.2899,20.1991,20.2173,611518.0
2017-05-03 11:00:00,22.26,22.32,22.23,22.25,405107.0,20.2173,20.2718,20.19,20.2082,405107.0
2017-05-03 11:30:00,22.25,22.3,22.2,22.21,373161.0,20.2082,20.2536,20.1628,20.1718,373161.0
2017-05-03 12:00:00,22.21,22.25,22.16,22.19,299701.0,20.1718,20.2082,20.1264,20.1537,299701.0
2017-05-03 12:30:00,22.19,22.19,22.13,22.17,197767.0,20.1537,20.1537,20.0992,20.1355,197767.0
2017-05-03 13:00:00,22.17,22.23,22.15,22.17,275459.0,20.1355,20.19,20.1174,20.1355,275459.0
2017-05-03 13:30:00,22.17,22.23,22.12,22.22,227427.0,20.1355,20.19,20.0901,20.1809,227427.0
2017-05-03 14:00:00,22.21,22.22,22.07,22.1,376421.0,20.1718,20.1809,20.0447,20.0719,376421.0
2017-05-03 14:30:00,22.1,22.14,22.08,22.13,320449.0,20.0719,20.1083,20.0538,20.0992,320449.0
2017-05-03 15:00:00,22.13,22.18,22.11,22.15,308413.0,20.0992,20.1446,20.081,20.1174,308413.0
2017-05-03 15:30:00,22.16,22.22,22.12,22.18,1016291.0,20.1264,20.1809,20.0901,20.1446,1016291.0
2017-05-04 09:30:00,22.2,22.35,22.19,22.22,426684.0,20.1628,20.299,20.1537,20.1809,426684.0
2017-05-04 10:00:00,22.22,22.27,22.18,22.23,274390.0,20.1809,20.2263,20.1446,20.19,274390.0
2017-05-04 10:30:00,22.23,22.3,22.22,22.25,348709.0,20.19,20.2536,20.1809,20.2082,348709.0
2017-05-04 11:00:00,22.25,22.26,22.19,22.23,361562.0,20.2082,20.2173,20.1537,20.19,361562.0
2017-05-04 11:30:00,22.23,22.26,22.17,22.21,407511.0,20.19,20.2173,20.1355,20.1718,407511.0
2017-05-04 12:00:00,22.2,22.23,22.14,22.21,243730.0,20.1628,20.19,20.1083,20.1718,243730.0
2017-05-04 12:30:00,22.21,22.25,22.18,22.23,242637.0,20.1718,20.2082,20.1446,20.19,242637.0
2017-05-04 13:00:00,22.24,22.28,22.19,22.19,267212.0,20.1991,20.2354,20.1537,20.1537,267212.0
2017-05-04 13:30:00,22.19,22.22,22.16,22.17,239254.0,20.1537,20.1809,20.1264,20.1355,239254.0
2017-05-04 14:00:00,22.17,22.24,22.17,22.22,330909.0,20.1355,20.1991,20.1355,20.1809,330909.0
2017-05-04 14:30:00,22.23,22.26,22.2,22.21,248918.0,20.19,20.2173,20.1628,20.1718,248918.0
2017-05-04 15:00:00,22.22,22.23,22.19,22.21,342668.0,20.1809,20.19,20.1537,20.1718,342668.0
2017-05-04 15:30:00,22.21,22.21,22.14,22.16,1127960.0,20.1718,20.1718,20.1083,20.1264,1127960.0
2017-05-05 09:30:00,22.29,22.34,22.17,22.24,277395.0,20.2445,20.2899,20.1355,20.1991,277395.0
2017-05-05 10:00:00,22.24,22.32,22.21,22.3,330921.0,20.1991,20.2718,20.1718,20.2536,330921.0
2017-05-05 10:30:00,22.3,22.3,22.22,22.3,354155.0,20.2536,20.2536,20.1809,20.2536,354155.0
2017-05-05 11:00:00,22.3,22.32,22.26,22.3,236678.0,20.2536,20.2718,20.2173,20.2536,236678.0
2017-05-05 11:30:00,22.3,22.36,22.28,22.36,263414.0,20.2536,20.3081,20.2354,20.3081,263414.0
2017-05-05 12:00:00,22.36,22.37,22.29,22.32,299649.0,20.3081,20.3172,20.2445,20.2718,299649.0
2017-05-05 12:30:00,22.32,22.35,22.29,22.34,199332.0,20.2718,20.299,20.2445,20.2899,199332.0
2017-05-05 13:00:00,22.35,22.39,22.28,22.38,465233.0,20.299,20.3353,20.2354,20.3262,465233.0
2017-05-05 13:30:00,22.38,22.39,22.3,22.32,223235.0,20.3262,20.3353,20.2536,20.2718,223235.0
2017-05-05 14:00:00,22.32,22.33,22.28,22.3,274338.0,20.2718,20.2808,20.2354,20.2536,274338.0
2017-05-05 14:30:00,22.3,22.33,22.27,22.27,268217.0,20.2536,20.2808,20.2263,20.2263,268217.0
2017-05-05 15:00:00,22.27,22.37,22.27,22.33,471666.0,20.2263,20.3172,20.2263,20.2808,471666.0
2017-05-05 15:30:00,22.33,22.35,22.27,22.34,1058738.0,20.2808,20.299,20.2263,20.2899,1058738.0
2017-05-08 09:30:00,22.32,22.44,22.27,22.34,193428.0,20.2718,20.3807,20.2263,20.2899,193428.0
2017-05-08 10:00:00,22.34,22.38,22.28,22.3,315822.0,20.2899,20.3262,20.2354,20.2536,315822.0
2017-05-08 10:30:00,22.3,22.3,22.21,22.22,300469.0,20.2536,20.2536,20.1718,20.1809,300469.0
2017-05-08 11:00:00,22.23,22.28,22.18,22.18,346887.0,20.19,20.2354,20.1446,20.1446,346887.0
2017-05-08 11:30:00,22.19,22.23,22.15,22.23,234997.0,20.1537,20.19,20.1174,20.19,234997.0
2017-05-08 12:00:00,22.23,22.23,22.17,22.21,166052.0,20.19,20.19,20.1355,20.1718,166052.0
2017-05-08 12:30:00,22.21,22.29,22.2,22.29,287560.0,20.1718,20.2445,20.1628,20.2445,287560.0
2017-05-08 13:00:00,22.29,22.3,22.26,22.27,163899.0,20.2445,20.2536,20.2173,20.2263,163899.0
2017-05-08 13:30:00,22.27,22.32,22.26,22.3,154891.0,20.2263,20.2718,20.2173,20.2536,154891.0
2017-05-08 14:00:00,22.29,22.32,22.28,22.31,170593.0,20.2445,20.2718,20.2354,20.2627,170593.0
2017-05-08 14:30:00,22.31,22.32,22.27,22.27,400488.0,20.2627,20.2718,20.2263,20.2263,400488.0
2017-05-08 15:00:00,22.28,22.3,22.25,22.26,245115.0,20.2354,20.2536,20.2082,20.2173,245115.0
2017-05-08 15:30:00,22.26,22.29,22.24,22.27,846788.0,20.2173,20.2445,20.1991,20.2263,846788.0
2017-05-09 09:30:00,22.33,22.47,22.28,22.44,293237.0,20.2808,20.408,20.2354,20.3807,293237.0
2017-05-09 10:00:00,22.45,22.61,22.41,22.57,362393.0,20.3898,20.5351,20.3535,20.4988,362393.0
2017-05-09 10:30:00,22.57,22.7,22.51,22.63,658651.0,20.4988,20.6169,20.4443,20.5533,658651.0
2017-05-09 11:00:00,22.63,22.78,22.61,22.61,684613.0,20.5533,20.6895,20.5351,20.5351,684613.0
2017-05-09 11:30:00,22.62,22.7,22.61,22.63,323140.0,20.5442,20.6169,20.5351,20.5533,323140.0
2017-05-09 12:00:00,22.63,22.74,22.61,22.67,733017.0,20.5533,20.6532,20.5351,20.5896,733017.0
2017-05-09 12:30:00,22.67,22.68,22.61,22.65,245555.0,20.5896,20.5987,20.5351,20.5715,245555.0
2017-05-09 13:00:00,22.64,22.76,22.64,22.71,251419.0,20.5624,20.6714,20.5624,20.626,251419.0
2017-05-09 13:30:00,22.71,22.78,22.69,22.78,170100.0,20.626,20.6895,20.6078,20.6895,170100.0
2017-05-09 14:00:00,22.78,22.79,22.69,22.72,305106.0,20.6895,20.6986,20.6078,20.635,305106.0
2017-05-09 14:30:00,22.72,22.8,22.68,22.8,220790.0,20.635,20.7077,20.5987,20.7077,220790.0
2017-05-09 15:00:00,22.79,22.81,22.75,22.78,444256.0,20.6986,20.7168,20.6623,20.6895,444256.0
2017-05-09 15:30:00,22.78,22.79,22.65,22.7,814108.0,20.6895,20.6986,20.5715,20.6169,814108.0
2017-05-10 09:30:00,22.63,22.67,22.48,22.63,234928.0,20.5533,20.5896,20.4171,20.5533,234928.0
2017-05-10 10:00:00,22.63,22.8,22.61,22.64,326715.0,20.5533,20.7077,20.5351,20.5624,326715.0
2017-05-10 10:30:00,22.65,22.72,22.62,22.72,190165.0,20.5715,20.635,20.5442,20.635,190165.0
2017-05-10 11:00:00,22.72,22.75,22.67,22.72,201697.0,20.635,20.6623,20.5896,20.635,201697.0
2017-05-10 11:30:00,22.72,22.77,22.71,22.76,196407.0,20.635,20.6805,20.626,20.6714,196407.0
2017-05-10 12:00:00,22.76,22.76,22.67,22.7,183496.0,20.6714,20.6714,20.5896,20.6169,183496.0
2017-05-10 12:30:00,22.7,22.71,22.66,22.7,268246.0,20.6169,20.626,20.5806,20.6169,268246.0
2017-05-10 13:00:00,22.7,22.74,22.68,22.73,138002.0,20.6169,20.6532,20.5987,20.6441,138002.0
2017-05-10 13:30:00,22.72,22.76,22.7,22.75,186767.0,20.635,20.6714,20.6169,20.6623,186767.0
2017-05-10 14:00:00,22.75,22.79,22.73,22.77,220863.0,20.6623,20.6986,20.6441,20.6805,220863.0
2017-05-10 14:30:00,22.77,22.87,22.76,22.82,272984.0,20.6805,20.7713,20.6714,20.7259,272984.0
2017-05-10 15:00:00,22.82,22.89,22.82,22.87,446235.0,20.7259,20.7894,20.7259,20.7713,446235.0
2017-05-10 15:30:00,22.87,22.89,22.81,22.88,689827.0,20.7713,20.7894,20.7168,20.7804,689827.0
2017-05-11 09:30:00,22.86,22.86,22.68,22.72,284821.0,20.7622,20.7622,20.5987,20.635,284821.0
2017-05-11 10:00:00,22.72,22.84,22.71,22.82,678949.0,20.635,20.744,20.626,20.7259,678949.0
2017-05-11 10:30:00,22.81,22.97,22.79,22.97,418399.0,20.7168,20.8621,20.6986,20.8621,418399.0
2017-05-11 11:00:00,22.97,23.0,22.93,23.0,288409.0,20.8621,20.8893,20.8258,20.8893,288409.0
2017-05-11 11:30:00,23.0,23.03,22.95,23.0,288079.0,20.8893,20.9166,20.8439,20.8893,288079.0
2017-05-11 12:00:00,23.0,23.01,22.92,22.99,252276.0,20.8893,20.8984,20.8167,20.8803,252276.0
2017-05-11 12:30:00,23.0,23.04,22.96,23.01,168998.0,20.8893,20.9257,20.853,20.8984,168998.0
2017-05-11 13:00:00,23.01,23.06,23.0,23.01,274631.0,20.8984,20.9438,20.8893,20.8984,274631.0
2017-05-11 13:30:00,23.0,23.05,22.96,23.04,246498.0,20.8893,20.9348,20.853,20.9257,246498.0
2017-05-11 14:00:00,23.03,23.04,22.96,22.98,193816.0,20.9166,20.9257,20.853,20.8712,193816.0
2017-05-11 14:30:00,22.98,23.01,22.96,22.99,174827.0,20.8712,20.8984,20.853,20.8803,174827.0
2017-05-11 15:00:00,23.0,23.05,22.98,23.05,277555.0,20.8893,20.9348,20.8712,20.9348,277555.0
2017-05-11 15:30:00,23.05,23.07,23.0,23.01,975760.0,20.9348,20.9529,20.8893,20.8984,975760.0
2017-05-12 09:30:00,23.0,23.06,22.87,22.93,222521.0,20.8893,20.9438,20.7713,20.8258,222521.0
2017-05-12 10:00:00,22.93,22.94,22.82,22.85,209920.0,20.8258,20.8349,20.7259,20.7531,209920.0
2017-05-12 10:30:00,22.84,22.88,22.79,22.8,266326.0,20.744,20.7804,20.6986,20.7077,266326.0
2017-05-12 11:00:00,22.8,22.84,22.77,22.82,111831.0,20.7077,20.744,20.6805,20.7259,111831.0
2017-05-12 11:30:00,22.81,22.85,22.8,22.82,149553.0,20.7168,20.7531,20.7077,20.7259,149553.0
2017-05-12 12:00:00,22.82,22.84,22.76,22.76,88588.0,20.7259,20.744,20.6714,20.6714,88588.0
2017-05-12 12:30:00,22.76,22.79,22.75,22.75,100038.0,20.6714,20.6986,20.6623,20.6623,100038.0
2017-05-12 13:00:00,22.75,22.78,22.73,22.76,109294.0,20.6623,20.6895,20.6441,20.6714,109294.0
2017-05-12 13:30:00,22.77,22.77,22.72,22.73,114520.0,20.6805,20.6805,20.635,20.6441,114520.0
2017-05-12 14:00:00,22.74,22.76,22.73,22.76,149516.0,20.6532,20.6714,20.6441,20.6714,149516.0
2017-05-12 14:30:00,22.75,22.76,22.69,22.75,451146.0,20.6623,20.6714,20.6078,20.6623,451146.0
2017-05-12 15:00:00,22.75,22.77,22.74,22.75,167332.0,20.6623,20.6805,20.6532,20.6623,167332.0
2017-05-12 15:30:00,22.75,22.77,22.73,22.76,505833.0,20.6623,20.6805,20.6441,20.6714,505833.0
2017-05-15 09:30:00,22.79,22.93,22.76,22.93,242844.0,20.6986,20.8258,20.6714,20.8258,242844.0
2017-05-15 10:00:00,22.93,23.03,22.91,22.98,306254.0,20.8258,20.9166,20.8076,20.8712,306254.0
2017-05-15 10:30:00,22.98,23.0,22.92,22.93,270667.0,20.8712,20.8893,20.8167,20.8258,270667.0
2017-05-15 11:00:00,22.93,22.98,22.87,22.89,190083.0,20.8258,20.8712,20.7713,20.7894,190083.0
2017-05-15 11:30:00,22.89,22.89,22.84,22.88,176149.0,20.7894,20.7894,20.744,20.7804,176149.0
2017-05-15 12:00:00,22.87,22.94,22.87,22.92,150043.0,20.7713,20.8349,20.7713,20.8167,150043.0
2017-05-15 12:30:00,22.91,22.95,22.91,22.95,150161.0,20.8076,20.8439,20.8076,20.8439,150161.0
2017-05-15 13:00:00,22.94,23.03,22.94,23.02,110019.0,20.8349,20.9166,20.8349,20.9075,110019.0
2017-05-15 13:30:00,23.01,23.04,23.01,23.03,78469.0,20.8984,20.9257,20.8984,20.9166,78469.0
2017-05-15 14:00:00,23.03,23.06,22.95,22.96,229787.0,20.9166,20.9438,20.8439,20.853,229787.0
2017-05-15 14:30:00,22.96,22.99,22.94,22.96,177023.0,20.853,20.8803,20.8349,20.853,177023.0
2017-05-15 15:00:00,22.96,23.0,22.95,22.96,157747.0,20.853,20.8893,20.8439,20.853,157747.0
2017-05-15 15:30:00,22.96,23.01,22.94,22.94,890593.0,20.853,20.8984,20.8349,20.8349,890593.0
2017-05-16 09:30:00,23.02,23.06,22.9,22.92,339042.0,20.9075,20.9438,20.7985,20.8167,339042.0
2017-05-16 10:00:00,22.92,22.99,22.9,22.95,204086.0,20.8167,20.8803,20.7985,20.8439,204086.0
2017-05-16 10:30:00,22.95,22.96,22.87,22.94,208265.0,20.8439,20.853,20.7713,20.8349,208265.0
2017-05-16 11:00:00,22.94,23.0,22.92,22.95,127183.0,20.8349,20.8893,20.8167,20.8439,127183.0
2017-05-16 11:30:00,22.95,23.02,22.92,23.02,103296.0,20.8439,20.9075,20.8167,20.9075,103296.0
2017-05-16 12:00:00,23.02,23.06,23.0,23.04,102166.0,20.9075,20.9438,20.8893,20.9257,102166.0
2017-05-16 12:30:00,23.04,23.1,23.02,23.07,85948.0,20.9257,20.9802,20.9075,20.9529,85948.0
2017-05-16 13:00:00,23.07,23.1,23.04,23.05,104031.0,20.9529,20.9802,20.9257,20.9348,104031.0
2017-05-16 13:30:00,23.05,23.11,23.05,23.08,134299.0,20.9348,20.9893,20.9348,20.962,134299.0
2017-05-16 14:00:00,23.08,23.1,23.05,23.08,231680.0,20.962,20.9802,20.9348,20.962,231680.0
2017-05-16 14:30:00,23.08,23.12,23.07,23.09,180464.0,20.962,20.9983,20.9529,20.9711,180464.0
2017-05-16 15:00:00,23.09,23.14,23.07,23.07,190494.0,20.9711,21.0165,20.9529,20.9529,190494.0
2017-05-16 15:30:00,23.07,23.1,23.06,23.08,413556.0,20.9529,20.9802,20.9438,20.962,413556.0
2017-05-17 09:30:00,22.86,23.05,22.69,22.7,381985.0,20.7622,20.9348,20.6078,20.6169,381985.0
2017-05-17 10:00:00,22.71,22.84,22.7,22.8,350434.0,20.626,20.744,20.6169,20.7077,350434.0
2017-05-17 10:30:00,22.8,22.85,22.78,22.8,191015.0,20.7077,20.7531,20.6895,20.7077,191015.0
2017-05-17 11:00:00,22.8,22.82,22.76,22.8,322490.0,20.7077,20.7259,20.6714,20.7077,322490.0
2017-05-17 11:30:00,22.81,22.85,22.78,22.81,142796.0,20.7168,20.7531,20.6895,20.7168,142796.0
2017-05-17 12:00:00,22.81,22.82,22.79,22.8,121957.0,20.7168,20.7259,20.6986,20.7077,121957.0
2017-05-17 12:30:00,22.81,22.83,22.77,22.81,112911.0,20.7168,20.7349,20.6805,20.7168,112911.0
2017-05-17 13:00:00,22.81,22.82,22.77,22.8,173067.0,20.7168,20.7259,20.6805,20.7077,173067.0
2017-05-17 13:30:00,22.8,22.84,22.78,22.79,156936.0,20.7077,20.744,20.6895,20.6986,156936.0
2017-05-17 14:00:00,22.79,22.8,22.69,22.7,283221.0,20.6986,20.7077,20.6078,20.6169,283221.0
2017-05-17 14:30:00,22.7,22.71,22.55,22.61,217345.0,20.6169,20.626,20.4806,20.5351,217345.0
2017-05-17 15:00:00,22.61,22.66,22.58,22.64,234489.0,20.5351,20.5806,20.5079,20.5624,234489.0
2017-05-17 15:30:00,22.64,22.69,22.54,22.55,663594.0,20.5624,20.6078,20.4716,20.4806,663594.0
2017-05-18 09:30:00,22.5,22.51,22.3,22.39,310556.0,20.4352,20.4443,20.2536,20.3353,310556.0
2017-05-18 10:00:00,22.39,22.6,22.39,22.58,222679.0,20.3353,20.5261,20.3353,20.5079,222679.0
2017-05-18 10:30:00,22.59,22.65,22.53,22.64,166005.0,20.517,20.5715,20.4625,20.5624,166005.0
2017-05-18 11:00:00,22.64,22.7,22.62,22.7,133202.0,20.5624,20.6169,20.5442,20.6169,133202.0
2017-05-18 11:30:00,22.7,22.7,22.59,22.63,138030.0,20.6169,20.6169,20.517,20.5533,138030.0
2017-05-18 12:00:00,22.63,22.67,22.59,22.65,115788.0,20.5533,20.5896,20.517,20.5715,115788.0
2017-05-18 12:30:00,22.66,22.69,22.62,22.64,89224.0,20.5806,20.6078,20.5442,20.5624,89224.0
2017-05-18 13:00:00,22.64,22.69,22.61,22.68,115104.0,20.5624,20.6078,20.5351,20.5987,115104.0
2017-05-18 13:30:00,22.68,22.77,22.66,22.75,143748.0,20.5987,20.6805,20.5806,20.6623,143748.0
2017-05-18 14:00:00,22.76,22.85,22.75,22.82,260573.0,20.6714,20.7531,20.6623,20.7259,260573.0
2017-05-18 14:30:00,22.83,22.86,22.76,22.77,191668.0,20.7349,20.7622,20.6714,20.6805,191668.0
2017-05-18 15:00:00,22.77,22.81,22.73,22.77,175182.0,20.6805,20.7168,20.6441,20.6805,175182.0
2017-05-18 15:30:00,22.76,22.81,22.73,22.77,469267.0,20.6714,20.7168,20.6441,20.6805,469267.0
2017-05-19 09:30:00,22.84,23.02,22.77,23.02,268773.0,20.744,20.9075,20.6805,20.9075,268773.0
2017-05-19 10:00:00,23.03,23.13,23.02,23.13,183029.0,20.9166,21.0074,20.9075,21.0074,183029.0
2017-05-19 10:30:00,23.13,23.13,23.01,23.07,372235.0,21.0074,21.0074,20.8984,20.9529,372235.0
2017-05-19 11:00:00,23.07,23.1,23.01,23.03,177037.0,20.9529,20.9802,20.8984,20.9166,177037.0
2017-05-19 11:30:00,23.03,23.06,22.99,23.06,136207.0,20.9166,20.9438,20.8803,20.9438,136207.0
2017-05-19 12:00:00,23.06,23.08,23.04,23.05,200269.0,20.9438,20.962,20.9257,20.9348,200269.0
2017-05-19 12:30:00,23.05,23.12,23.05,23.1,195330.0,20.9348,20.9983,20.9348,20.9802,195330.0
2017-05-19 13:00:00,23.1,23.22,23.09,23.2,183581.0,20.9802,21.0892,20.9711,21.071,183581.0
2017-05-19 13:30:00,23.2,23.21,23.14,23.18,123081.0,21.071,21.0801,21.0165,21.0528,123081.0
2017-05-19 14:00:00,23.18,23.19,23.12,23.15,159707.0,21.0528,21.0619,20.9983,21.0256,159707.0
2017-05-19 14:30:00,23.15,23.2,23.14,23.14,185870.0,21.0256,21.071,21.0165,21.0165,185870.0
2017-05-19 15:00:00,23.15,23.15,23.05,23.08,273426.0,21.0256,21.0256,20.9348,20.962,273426.0
2017-05-19 15:30:00,23.08,23.13,23.06,23.13,502185.0,20.962,21.0074,20.9438,21.0074,502185.0
2017-05-22 09:30:00,23.15,23.38,23.12,23.25,225770.0,21.0256,21.2345,20.9983,21.1164,225770.0
2017-05-22 10:00:00,23.24,23.29,23.18,23.28,173370.0,21.1073,21.1527,21.0528,21.1437,173370.0
2017-05-22 10:30:00,23.28,23.28,23.2,23.23,183910.0,21.1437,21.1437,21.071,21.0982,183910.0
2017-05-22 11:00:00,23.23,23.34,23.2,23.25,210621.0,21.0982,21.1981,21.071,21.1164,210621.0
2017-05-22 11:30:00,23.25,23.28,23.22,23.27,162959.0,21.1164,21.1437,21.0892,21.1346,162959.0
2017-05-22 12:00:00,23.27,23.29,23.22,23.22,157098.0,21.1346,21.1527,21.0892,21.0892,157098.0
2017-05-22 12:30:00,23.22,23.29,23.22,23.27,136374.0,21.0892,21.1527,21.0892,21.1346,136374.0
2017-05-22 13:00:00,23.28,23.28,23.23,23.28,102524.0,21.1437,21.1437,21.0982,21.1437,102524.0
2017-05-22 13:30:00,23.28,23.32,23.26,23.3,227063.0,21.1437,21.18,21.1255,21.1618,227063.0
2017-05-22 14:00:00,23.29,23.29,23.2,23.23,212988.0,21.1527,21.1527,21.071,21.0982,212988.0
2017-05-22 14:30:00,23.23,23.27,23.23,23.26,194117.0,21.0982,21.1346,21.0982,21.1255,194117.0
2017-05-22 15:00:00,23.25,23.29,23.24,23.26,148544.0,21.1164,21.1527,21.1073,21.1255,148544.0
2017-05-22 15:30:00,23.26,23.32,23.26,23.29,357978.0,21.1255,21.18,21.1255,21.1527,357978.0
2017-05-23 09:30:00,23.51,23.62,23.2,23.31,464751.0,21.3525,21.4525,21.071,21.1709,464751.0
2017-05-23 10:00:00,23.32,23.34,23.2,23.27,369511.0,21.18,21.1981,21.071,21.1346,369511.0
2017-05-23 10:30:00,23.27,23.35,23.2,23.21,298390.0,21.1346,21.2072,21.071,21.0801,298390.0
2017-05-23 11:00:00,23.22,23.24,23.13,23.17,218945.0,21.0892,21.1073,21.0074,21.0437,218945.0
2017-05-23 11:30:00,23.16,23.17,23.12,23.14,163342.0,21.0347,21.0437,20.9983,21.0165,163342.0
2017-05-23 12:00:00,23.14,23.15,23.12,23.14,136995.0,21.0165,21.0256,20.9983,21.0165,136995.0
2017-05-23 12:30:00,23.14,23.16,23.12,23.13,119050.0,21.0165,21.0347,20.9983,21.0074,119050.0
2017-05-23 13:00:00,23.14,23.16,23.09,23.12,258227.0,21.0165,21.0347,20.9711,20.9983,258227.0
2017-05-23 13:30:00,23.13,23.15,23.03,23.04,145236.0,21.0074,21.0256,20.9166,20.9257,145236.0
2017-05-23 14:00:00,23.04,23.04,22.94,22.95,263276.0,20.9257,20.9257,20.8349,20.8439,263276.0
2017-05-23 14:30:00,22.95,22.96,22.9,22.93,278926.0,20.8439,20.853,20.7985,20.8258,278926.0
2017-05-23 15:00:00,22.93,22.97,22.84,22.9,536962.0,20.8258,20.8621,20.744,20.7985,536962.0
2017-05-23 15:30:00,22.89,22.94,22.86,22.93,749318.0,20.7894,20.8349,20.7622,20.8258,749318.0
2017-05-24 09:30:00,22.87,22.93,22.76,22.82,264507.0,20.7713,20.8258,20.6714,20.7259,264507.0
2017-05-24 10:00:00,22.82,22.94,22.79,22.94,297127.0,20.7259,20.8349,20.6986,20.8349,297127.0
2017-05-24 10:30:00,22.94,22.94,22.83,22.83,225295.0,20.8349,20.8349,20.7349,20.7349,225295.0
2017-05-24 11:00:00,22.84,22.9,22.8,22.89,204462.0,20.744,20.7985,20.7077,20.7894,204462.0
2017-05-24 11:30:00,22.89,22.9,22.82,22.85,260578.0,20.7894,20.7985,20.7259,20.7531,260578.0
2017-05-24 12:00:00,22.85,22.91,22.84,22.9,129675.0,20.7531,20.8076,20.744,20.7985,129675.0
2017-05-24 12:30:00,22.91,22.94,22.86,22.87,316123.0,20.8076,20.8349,20.7622,20.7713,316123.0
2017-05-24 13:00:00,22.88,22.89,22.79,22.8,204998.0,20.7804,20.7894,20.6986,20.7077,204998.0
2017-05-24 13:30:00,22.8,22.87,22.74,22.85,213017.0,20.7077,20.7713,20.6532,20.7531,213017.0
2017-05-24 14:00:00,22.86,22.97,22.85,22.92,334644.0,20.7622,20.8621,20.7531,20.8167,334644.0
2017-05-24 14:30:00,22.92,22.99,22.91,22.97,207993.0,20.8167,20.8803,20.8076,20.8621,207993.0
2017-05-24 15:00:00,22.97,23.02,22.96,23.0,173862.0,20.8621,20.9075,20.853,20.8893,173862.0
2017-05-24 15:30:00,23.01,23.09,23.0,23.07,561740.0,20.8984,20.9711,20.8893,20.9529,561740.0
2017-05-25 09:30:00,23.17,23.22,23.1,23.19,174850.0,21.0437,21.0892,20.9802,21.0619,174850.0
2017-05-25 10:00:00,23.19,23.23,23.15,23.2,159876.0,21.0619,21.0982,21.0256,21.071,159876.0
2017-05-25 10:30:00,23.19,23.2,23.0,23.01,255594.0,21.0619,21.071,20.8893,20.8984,255594.0
2017-05-25 11:00:00,23.01,23.11,23.01,23.09,130263.0,20.8984,20.9893,20.8984,20.9711,130263.0
2017-05-25 11:30:00,23.09,23.1,22.9,22.94,153699.0,20.9711,20.9802,20.7985,20.8349,153699.0
2017-05-25 12:00:00,22.94,22.94,22.86,22.88,122833.0,20.8349,20.8349,20.7622,20.7804,122833.0
2017-05-25 12:30:00,22.88,22.99,22.87,22.99,105316.0,20.7804,20.8803,20.7713,20.8803,105316.0
2017-05-25 13:00:00,22.99,22.99,22.91,22.92,98722.0,20.8803,20.8803,20.8076,20.8167,98722.0
2017-05-25 13:30:00,22.92,22.92,22.85,22.85,139222.0,20.8167,20.8167,20.7531,20.7531,139222.0
2017-05-25 14:00:00,22.86,22.9,22.85,22.85,271953.0,20.7622,20.7985,20.7531,20.7531,271953.0
2017-05-25 14:30:00,22.85,22.89,22.83,22.87,190068.0,20.7531,20.7894,20.7349,20.7713,190068.0
2017-05-25 15:00:00,22.87,22.95,22.87,22.95,186205.0,20.7713,20.8439,20.7713,20.8439,186205.0
2017-05-25 15:30:00,22.94,23.0,22.88,22.89,963774.0,20.8349,20.8893,20.7804,20.7894,963774.0
2017-05-26 09:30:00,22.87,22.91,22.81,22.81,227080.0,20.7713,20.8076,20.7168,20.7168,227080.0
2017-05-26 10:00:00,22.82,22.87,22.8,22.83,181113.0,20.7259,20.7713,20.7077,20.7349,181113.0
2017-05-26 10:30:00,22.83,22.85,22.81,22.84,135173.0,20.7349,20.7531,20.7168,20.744,135173.0
2017-05-26 11:00:00,22.84,22.89,22.83,22.88,91149.0,20.744,20.7894,20.7349,20.7804,91149.0
2017-05-26 11:30:00,22.88,22.9,22.83,22.83,86206.0,20.7804,20.7985,20.7349,20.7349,86206.0
2017-05-26 12:00:00,22.83,22.87,22.83,22.87,100857.0,20.7349,20.7713,20.7349,20.7713,100857.0
2017-05-26 12:30:00,22.87,22.87,22.83,22.84,62569.0,20.7713,20.7713,20.7349,20.744,62569.0
2017-05-26 13:00:00,22.85,22.88,22.84,22.86,74206.0,20.7531,20.7804,20.744,20.7622,74206.0
2017-05-26 13:30:00,22.86,22.88,22.83,22.86,166153.0,20.7622,20.7804,20.7349,20.7622,166153.0
2017-05-26 14:00:00,22.86,22.91,22.85,22.89,88921.0,20.7622,20.8076,20.7531,20.7894,88921.0
2017-05-26 14:30:00,22.89,22.91,22.85,22.85,106645.0,20.7894,20.8076,20.7531,20.7531,106645.0
2017-05-26 15:00:00,22.86,22.87,22.82,22.83,151732.0,20.7622,20.7713,20.7259,20.7349,151732.0
2017-05-26 15:30:00,22.83,22.86,22.81,22.83,410368.0,20.7349,20.7622,20.7168,20.7349,410368.0
2017-05-30 09:30:00,22.8,22.88,22.74,22.75,156361.0,20.7077,20.7804,20.6532,20.6623,156361.0
2017-05-30 10:00:00,22.75,22.75,22.59,22.61,253410.0,20.6623,20.6623,20.517,20.5351,253410.0
2017-05-30 10:30:00,22.61,22.69,22.59,22.67,173003.0,20.5351,20.6078,20.517,20.5896,173003.0
2017-05-30 11:00:00,22.67,22.69,22.58,22.59,166525.0,20.5896,20.6078,20.5079,20.517,166525.0
2017-05-30 11:30:00,22.59,22.63,22.55,22.6,200437.0,20.517,20.5533,20.4806,20.5261,200437.0
2017-05-30 12:00:00,22.6,22.62,22.52,22.56,131611.0,20.5261,20.5442,20.4534,20.4897,131611.0
2017-05-30 12:30:00,22.56,22.67,22.56,22.66,139437.0,20.4897,20.5896,20.4897,20.5806,139437.0
2017-05-30 13:00:00,22.67,22.7,22.65,22.66,172099.0,20.5896,20.6169,20.5715,20.5806,172099.0
2017-05-30 13:30:00,22.67,22.72,22.65,22.71,123976.0,20.5896,20.635,20.5715,20.626,123976.0
2017-05-30 14:00:00,22.7,22.74,22.7,22.71,92223.0,20.6169,20.6532,20.6169,20.626,92223.0
2017-05-30 14:30:00,22.71,22.73,22.67,22.73,165531.0,20.626,20.6441,20.5896,20.6441,165531.0
2017-05-30 15:00:00,22.72,22.75,22.69,22.72,191661.0,20.635,20.6623,20.6078,20.635,191661.0
2017-05-30 15:30:00,22.71,22.73,22.65,22.67,722927.0,20.626,20.6441,20.5715,20.5896,722927.0
2017-05-31 09:30:00,22.82,22.84,22.65,22.66,289305.0,20.7259,20.744,20.5715,20.5806,289305.0
2017-05-31 10:00:00,22.66,22.68,22.56,22.6,259227.0,20.5806,20.5987,20.4897,20.5261,259227.0
2017-05-31 10:30:00,22.61,22.75,22.6,22.7,270540.0,20.5351,20.6623,20.5261,20.6169,270540.0
2017-05-31 11:00:00,22.71,22.78,22.69,22.75,253283.0,20.626,20.6895,20.6078,20.6623,253283.0
2017-05-31 11:30:00,22.76,22.76,22.68,22.7,301378.0,20.6714,20.6714,20.5987,20.6169,301378.0
2017-05-31 12:00:00,22.71,22.77,22.66,22.76,268453.0,20.626,20.6805,20.5806,20.6714,268453.0
2017-05-31 12:30:00,22.76,22.77,22.69,22.7,277003.0,20.6714,20.6805,20.6078,20.6169,277003.0
2017-05-31 13:00:00,22.69,22.7,22.63,22.68,672340.0,20.6078,20.6169,20.5533,20.5987,672340.0
2017-05-31 13:30:00,22.69,22.72,22.64,22.71,224896.0,20.6078,20.635,20.5624,20.626,224896.0
2017-05-31 14:00:00,22.72,22.76,22.7,22.76,543178.0,20.635,20.6714,20.6169,20.6714,543178.0
2017-05-31 14:30:00,22.76,22.76,22.7,22.71,281242.0,20.6714,20.6714,20.6169,20.626,281242.0
2017-05-31 15:00:00,22.72,22.74,22.69,22.69,270263.0,20.635,20.6532,20.6078,20.6078,270263.0
2017-05-31 15:30:00,22.69,22.71,22.64,22.67,681869.0,20.6078,20.626,20.5624,20.5896,681869.0
2017-06-01 09:30:00,22.69,22.9,22.62,22.9,273167.0,20.6078,20.7985,20.5442,20.7985,273167.0
2017-06-01 10:00:00,22.9,22.94,22.85,22.86,261316.0,20.7985,20.8349,20.7531,20.7622,261316.0
2017-06-01 10:30:00,22.86,22.86,22.72,22.74,303562.0,20.7622,20.7622,20.635,20.6532,303562.0
2017-06-01 11:00:00,22.74,22.79,22.71,22.75,295783.0,20.6532,20.6986,20.626,20.6623,295783.0
2017-06-01 11:30:00,22.75,22.81,22.75,22.8,138109.0,20.6623,20.7168,20.6623,20.7077,138109.0
2017-06-01 12:00:00,22.8,22.84,22.79,22.83,482368.0,20.7077,20.744,20.6986,20.7349,482368.0
2017-06-01 12:30:00,22.83,22.88,22.83,22.85,154716.0,20.7349,20.7804,20.7349,20.7531,154716.0
2017-06-01 13:00:00,22.86,22.91,22.85,22.9,116270.0,20.7622,20.8076,20.7531,20.7985,116270.0
2017-06-01 13:30:00,22.9,22.95,22.88,22.94,76345.0,20.7985,20.8439,20.7804,20.8349,76345.0
2017-06-01 14:00:00,22.94,22.99,22.94,22.97,107838.0,20.8349,20.8803,20.8349,20.8621,107838.0
2017-06-01 14:30:00,22.96,22.97,22.92,22.93,125242.0,20.853,20.8621,20.8167,20.8258,125242.0
2017-06-01 15:00:00,22.92,23.02,22.91,23.01,232033.0,20.8167,20.9075,20.8076,20.8984,232033.0
2017-06-01 15:30:00,23.01,23.08,22.95,23.08,805825.0,20.8984,20.962,20.8439,20.962,805825.0
2017-06-02 09:30:00,23.14,23.32,23.14,23.26,389359.0,21.0165,21.18,21.0165,21.1255,389359.0
2017-06-02 10:00:00,23.26,23.36,23.24,23.33,292705.0,21.1255,21.2163,21.1073,21.1891,292705.0
2017-06-02 10:30:00,23.33,23.43,23.28,23.43,268543.0,21.1891,21.2799,21.1437,21.2799,268543.0
2017-06-02 11:00:00,23.43,23.47,23.39,23.45,422608.0,21.2799,21.3162,21.2436,21.2981,422608.0
2017-06-02 11:30:00,23.46,23.55,23.42,23.55,291357.0,21.3071,21.3889,21.2708,21.3889,291357.0
2017-06-02 12:00:00,23.54,23.63,23.54,23.62,459848.0,21.3798,21.4615,21.3798,21.4525,459848.0
2017-06-02 12:30:00,23.62,23.7,23.59,23.69,332994.0,21.4525,21.5251,21.4252,21.516,332994.0
2017-06-02 13:00:00,23.69,23.73,23.67,23.68,266109.0,21.516,21.5524,21.4979,21.5069,266109.0
2017-06-02 13:30:00,23.68,23.76,23.68,23.71,267003.0,21.5069,21.5796,21.5069,21.5342,267003.0
2017-06-02 14:00:00,23.71,23.79,23.71,23.73,370566.0,21.5342,21.6069,21.5342,21.5524,370566.0
2017-06-02 14:30:00,23.73,23.79,23.7,23.71,372882.0,21.5524,21.6069,21.5251,21.5342,372882.0
2017-06-02 15:00:00,23.71,23.73,23.7,23.72,308175.0,21.5342,21.5524,21.5251,21.5433,308175.0
2017-06-02 15:30:00,23.72,23.77,23.7,23.71,1246296.0,21.5433,21.5887,21.5251,21.5342,1246296.0
2017-06-05 09:30:00,23.65,23.71,23.47,23.51,416302.0,21.4797,21.5342,21.3162,21.3525,416302.0
2017-06-05 10:00:00,23.51,23.54,23.43,23.47,381242.0,21.3525,21.3798,21.2799,21.3162,381242.0
2017-06-05 10:30:00,23.48,23.5,23.4,23.5,214191.0,21.3253,21.3435,21.2526,21.3435,214191.0
2017-06-05 11:00:00,23.5,23.5,23.33,23.34,235694.0,21.3435,21.3435,21.1891,21.1981,235694.0
2017-06-05 11:30:00,23.35,23.36,23.27,23.34,165274.0,21.2072,21.2163,21.1346,21.1981,165274.0
2017-06-05 12:00:00,23.33,23.4,23.29,23.32,252048.0,21.1891,21.2526,21.1527,21.18,252048.0
2017-06-05 12:30:00,23.32,23.35,23.29,23.33,130331.0,21.18,21.2072,21.1527,21.1891,130331.0
2017-06-05 13:00:00,23.33,23.37,23.32,23.32,126417.0,21.1891,21.2254,21.18,21.18,126417.0
2017-06-05 13:30:00,23.33,23.37,23.3,23.36,143273.0,21.1891,21.2254,21.1618,21.2163,143273.0
2017-06-05 14:00:00,23.36,23.39,23.32,23.36,193798.0,21.2163,21.2436,21.18,21.2163,193798.0
2017-06-05 14:30:00,23.37,23.39,23.32,23.33,163806.0,21.2254,21.2436,21.18,21.1891,163806.0
2017-06-05 15:00:00,23.33,23.39,23.3,23.39,264901.0,21.1891,21.2436,21.1618,21.2436,264901.0
2017-06-05 15:30:00,23.39,23.42,23.38,23.39,583978.0,21.2436,21.2708,21.2345,21.2436,583978.0
2017-06-06 09:30:00,23.21,23.26,23.08,23.21,324444.0,21.161,21.2066,21.0425,21.161,324444.0
2017-06-06 10:00:00,23.21,23.25,23.16,23.23,195657.0,21.161,21.1975,21.1154,21.1793,195657.0
2017-06-06 10:30:00,23.23,23.27,23.19,23.21,221396.0,21.1793,21.2157,21.1428,21.161,221396.0
2017-06-06 11:00:00,23.21,23.24,23.18,23.22,219840.0,21.161,21.1884,21.1337,21.1701,219840.0
2017-06-06 11:30:00,23.22,23.32,23.22,23.3,191049.0,21.1701,21.2613,21.1701,21.2431,191049.0
2017-06-06 12:00:00,23.3,23.31,23.27,23.29,114078.0,21.2431,21.2522,21.2157,21.234,114078.0
2017-06-06 12:30:00,23.29,23.3,23.23,23.24,72372.0,21.234,21.2431,21.1793,21.1884,72372.0
2017-06-06 13:00:00,23.23,23.27,23.23,23.26,101964.0,21.1793,21.2157,21.1793,21.2066,101964.0
2017-06-06 13:30:00,23.26,23.26,23.22,23.26,121951.0,21.2066,21.2066,21.1701,21.2066,121951.0
2017-06-06 14:00:00,23.26,23.37,23.25,23.36,155367.0,21.2066,21.3069,21.1975,21.2978,155367.0
2017-06-06 14:30:00,23.37,23.55,23.36,23.49,407067.0,21.3069,21.471,21.2978,21.4163,407067.0
2017-06-06 15:00:00,23.49,23.52,23.45,23.5,343923.0,21.4163,21.4437,21.3798,21.4254,343923.0
2017-06-06 15:30:00,23.51,23.51,23.42,23.44,627674.0,21.4345,21.4345,21.3525,21.3707,627674.0
2017-06-07 09:30:00,23.45,23.61,23.39,23.6,384453.0,21.3798,21.5257,21.3251,21.5166,384453.0
2017-06-07 10:00:00,23.6,23.62,23.55,23.58,259844.0,21.5166,21.5348,21.471,21.4984,259844.0
2017-06-07 10:30:00,23.57,23.58,23.41,23.5,347442.0,21.4892,21.4984,21.3434,21.4254,347442.0
2017-06-07 11:00:00,23.5,23.55,23.46,23.51,370140.0,21.4254,21.471,21.3889,21.4345,370140.0
2017-06-07 11:30:00,23.51,23.52,23.48,23.51,259593.0,21.4345,21.4437,21.4072,21.4345,259593.0
2017-06-07 12:00:00,23.5,23.63,23.48,23.61,343148.0,21.4254,21.5439,21.4072,21.5257,343148.0
2017-06-07 12:30:00,23.62,23.63,23.58,23.61,205422.0,21.5348,21.5439,21.4984,21.5257,205422.0
2017-06-07 13:00:00,23.62,23.68,23.58,23.59,230777.0,21.5348,21.5895,21.4984,21.5075,230777.0
2017-06-07 13:30:00,23.6,23.6,23.46,23.46,245368.0,21.5166,21.5166,21.3889,21.3889,245368.0
2017-06-07 14:00:00,23.46,23.57,23.46,23.57,192655.0,21.3889,21.4892,21.3889,21.4892,192655.0
2017-06-07 14:30:00,23.56,23.62,23.51,23.54,304871.0,21.4801,21.5348,21.4345,21.4619,304871.0
2017-06-07 15:00:00,23.54,23.61,23.52,23.61,356042.0,21.4619,21.5257,21.4437,21.5257,356042.0
2017-06-07 15:30:00,23.6,23.62,23.57,23.6,822333.0,21.5166,21.5348,21.4892,21.5166,822333.0
2017-06-08 09:30:00,23.52,23.58,23.39,23.44,343529.0,21.4437,21.4984,21.3251,21.3707,343529.0
2017-06-08 10:00:00,23.44,23.46,23.29,23.34,407188.0,21.3707,21.3889,21.234,21.2795,407188.0
2017-06-08 10:30:00,23.34,23.47,23.33,23.41,285400.0,21.2795,21.3981,21.2704,21.3434,285400.0
2017-06-08 11:00:00,23.42,23.51,23.41,23.42,151128.0,21.3525,21.4345,21.3434,21.3525,151128.0
2017-06-08 11:30:00,23.43,23.51,23.42,23.5,113359.0,21.3616,21.4345,21.3525,21.4254,113359.0
2017-06-08 12:00:00,23.5,23.61,23.5,23.56,148570.0,21.4254,21.5257,21.4254,21.4801,148570.0
2017-06-08 12:30:00,23.56,23.61,23.53,23.61,120413.0,21.4801,21.5257,21.4528,21.5257,120413.0
2017-06-08 13:00:00,23.61,23.61,23.49,23.5,129835.0,21.5257,21.5257,21.4163,21.4254,129835.0
2017-06-08 13:30:00,23.5,23.56,23.49,23.55,230652.0,21.4254,21.4801,21.4163,21.471,230652.0
2017-06-08 14:00:00,23.55,23.55,23.46,23.47,175455.0,21.471,21.471,21.3889,21.3981,175455.0
2017-06-08 14:30:00,23.47,23.49,23.39,23.42,225131.0,21.3981,21.4163,21.3251,21.3525,225131.0
2017-06-08 15:00:00,23.42,23.47,23.41,23.43,288232.0,21.3525,21.3981,21.3434,21.3616,288232.0
2017-06-08 15:30:00,23.42,23.47,23.4,23.41,679720.0,21.3525,21.3981,21.3342,21.3434,679720.0
2017-06-09 09:30:00,23.45,23.48,23.22,23.22,319468.0,21.3798,21.4072,21.1701,21.1701,319468.0
2017-06-09 10:00:00,23.23,23.28,23.2,23.25,187845.0,21.1793,21.2248,21.1519,21.1975,187845.0
2017-06-09 10:30:00,23.25,23.33,23.25,23.33,266927.0,21.1975,21.2704,21.1975,21.2704,266927.0
2017-06-09 11:00:00,23.33,23.39,23.3,23.38,191427.0,21.2704,21.3251,21.2431,21.316,191427.0
2017-06-09 11:30:00,23.39,23.44,23.37,23.41,132153.0,21.3251,21.3707,21.3069,21.3434,132153.0
2017-06-09 12:00:00,23.41,23.45,23.36,23.37,160412.0,21.3434,21.3798,21.2978,21.3069,160412.0
2017-06-09 12:30:00,23.37,23.38,23.32,23.35,110814.0,21.3069,21.316,21.2613,21.2887,110814.0
2017-06-09 13:00:00,23.35,23.45,23.34,23.45,125584.0,21.2887,21.3798,21.2795,21.3798,125584.0
2017-06-09 13:30:00,23.45,23.48,23.4,23.41,301947.0,21.3798,21.4072,21.3342,21.3434,301947.0
2017-06-09 14:00:00,23.41,23.52,23.4,23.5,198099.0,21.3434,21.4437,21.3342,21.4254,198099.0
2017-06-09 14:30:00,23.5,23.51,23.34,23.41,458731.0,21.4254,21.4345,21.2795,21.3434,458731.0
2017-06-09 15:00:00,23.4,23.49,23.37,23.48,262216.0,21.3342,21.4163,21.3069,21.4072,262216.0
2017-06-09 15:30:00,23.48,23.49,23.39,23.44,666748.0,21.4072,21.4163,21.3251,21.3707,666748.0
2017-06-12 09:30:00,23.4,23.67,23.39,23.59,340977.0,21.3342,21.5804,21.3251,21.5075,340977.0
2017-06-12 10:00:00,23.59,23.61,23.49,23.52,317470.0,21.5075,21.5257,21.4163,21.4437,317470.0
2017-06-12 10:30:00,23.53,23.59,23.48,23.54,225333.0,21.4528,21.5075,21.4072,21.4619,225333.0
2017-06-12 11:00:00,23.55,23.61,23.49,23.52,253097.0,21.471,21.5257,21.4163,21.4437,253097.0
2017-06-12 11:30:00,23.53,23.56,23.49,23.53,135628.0,21.4528,21.4801,21.4163,21.4528,135628.0
2017-06-12 12:00:00,23.53,23.56,23.49,23.55,147678.0,21.4528,21.4801,21.4163,21.471,147678.0
2017-06-12 12:30:00,23.55,23.63,23.55,23.59,100234.0,21.471,21.5439,21.471,21.5075,100234.0
2017-06-12 13:00:00,23.59,23.61,23.57,23.6,69071.0,21.5075,21.5257,21.4892,21.5166,69071.0
2017-06-12 13:30:00,23.6,23.64,23.59,23.61,103223.0,21.5166,21.5531,21.5075,21.5257,103223.0
2017-06-12 14:00:00,23.61,23.64,23.51,23.52,162853.0,21.5257,21.5531,21.4345,21.4437,162853.0
2017-06-12 14:30:00,23.51,23.52,23.45,23.48,249744.0,21.4345,21.4437,21.3798,21.4072,249744.0
2017-06-12 15:00:00,23.48,23.5,23.45,23.45,214297.0,21.4072,21.4254,21.3798,21.3798,214297.0
2017-06-12 15:30:00,23.46,23.51,23.45,23.47,673865.0,21.3889,21.4345,21.3798,21.3981,673865.0
2017-06-13 09:30:00,23.49,23.62,23.47,23.62,294264.0,21.4163,21.5348,21.3981,21.5348,294264.0
2017-06-13 10:00:00,23.63,23.91,23.62,23.84,634924.0,21.5439,21.7992,21.5348,21.7354,634924.0
2017-06-13 10:30:00,23.84,23.86,23.77,23.84,285535.0,21.7354,21.7536,21.6716,21.7354,285535.0
2017-06-13 11:00:00,23.83,23.98,23.82,23.95,544898.0,21.7263,21.863,21.7172,21.8357,544898.0
2017-06-13 11:30:00,23.96,24.07,23.94,24.05,542800.0,21.8448,21.9451,21.8266,21.9269,542800.0
2017-06-13 12:00:00,24.04,24.1,24.02,24.1,221266.0,21.9177,21.9724,21.8995,21.9724,221266.0
2017-06-13 12:30:00,24.09,24.1,24.05,24.09,155126.0,21.9633,21.9724,21.9269,21.9633,155126.0
2017-06-13 13:00:00,24.08,24.14,24.04,24.09,284943.0,21.9542,22.0089,21.9177,21.9633,284943.0
2017-06-13 13:30:00,24.09,24.15,24.08,24.15,143860.0,21.9633,22.018,21.9542,22.018,143860.0
2017-06-13 14:00:00,24.14,24.16,24.11,24.13,274289.0,22.0089,22.0272,21.9816,21.9998,274289.0
2017-06-13 14:30:00,24.13,24.13,24.08,24.1,230159.0,21.9998,21.9998,21.9542,21.9724,230159.0
2017-06-13 15:00:00,24.09,24.13,24.07,24.12,279946.0,21.9633,21.9998,21.9451,21.9907,279946.0
2017-06-13 15:30:00,24.11,24.15,24.08,24.12,958843.0,21.9816,22.018,21.9542,21.9907,958843.0
2017-06-14 09:30:00,24.24,24.36,24.12,24.3,313669.0,22.1001,22.2095,21.9907,22.1548,313669.0
2017-06-14 10:00:00,24.3,24.47,24.28,24.46,416661.0,22.1548,22.3098,22.1366,22.3007,416661.0
2017-06-14 10:30:00,24.46,24.57,24.36,24.55,599565.0,22.3007,22.401,22.2095,22.3827,599565.0
2017-06-14 11:00:00,24.55,24.64,24.52,24.59,764128.0,22.3827,22.4648,22.3554,22.4192,764128.0
2017-06-14 11:30:00,24.58,24.73,24.58,24.64,798383.0,22.4101,22.5468,22.4101,22.4648,798383.0
2017-06-14 12:00:00,24.64,24.68,24.58,24.59,496583.0,22.4648,22.5012,22.4101,22.4192,496583.0
2017-06-14 12:30:00,24.59,24.65,24.47,24.49,472261.0,22.4192,22.4739,22.3098,22.328,472261.0
2017-06-14 13:00:00,24.49,24.51,24.36,24.38,257051.0,22.328,22.3463,22.2095,22.2277,257051.0
2017-06-14 13:30:00,24.38,24.43,24.32,24.41,228502.0,22.2277,22.2733,22.173,22.2551,228502.0
2017-06-14 14:00:00,24.41,24.54,24.23,24.4,402725.0,22.2551,22.3736,22.091,22.246,402725.0
2017-06-14 14:30:00,24.39,24.41,24.22,24.29,711324.0,22.2368,22.2551,22.0819,22.1457,711324.0
2017-06-14 15:00:00,24.29,24.3,24.21,24.26,313240.0,22.1457,22.1548,22.0727,22.1183,313240.0
2017-06-14 15:30:00,24.26,24.33,24.23,24.28,656130.0,22.1183,22.1821,22.091,22.1366,656130.0
2017-06-15 09:30:00,24.04,24.18,24.02,24.09,486593.0,21.9177,22.0454,21.8995,21.9633,486593.0
2017-06-15 10:00:00,24.06,24.09,23.94,24.0,619558.0,21.936,21.9633,21.8266,21.8813,619558.0
2017-06-15 10:30:00,24.0,24.05,23.96,24.0,310324.0,21.8813,21.9269,21.8448,21.8813,310324.0
2017-06-15 11:00:00,24.0,24.18,23.96,24.17,463361.0,21.8813,22.0454,21.8448,22.0363,463361.0
2017-06-15 11:30:00,24.17,24.25,24.11,24.12,212116.0,22.0363,22.1092,21.9816,21.9907,212116.0
2017-06-15 12:00:00,24.12,24.14,24.09,24.1,90275.0,21.9907,22.0089,21.9633,21.9724,90275.0
2017-06-15 12:30:00,24.1,24.1,24.03,24.07,229859.0,21.9724,21.9724,21.9086,21.9451,229859.0
2017-06-15 13:00:00,24.07,24.07,23.98,23.99,152653.0,21.9451,21.9451,21.863,21.8722,152653.0
2017-06-15 13:30:00,23.99,24.12,23.98,24.1,221334.0,21.8722,21.9907,21.863,21.9724,221334.0
2017-06-15 14:00:00,24.11,24.18,24.1,24.15,78311.0,21.9816,22.0454,21.9724,22.018,78311.0
2017-06-15 14:30:00,24.15,24.15,24.09,24.12,142379.0,22.018,22.018,21.9633,21.9907,142379.0
2017-06-15 15:00:00,24.12,24.17,24.12,24.13,154370.0,21.9907,22.0363,21.9907,21.9998,154370.0
2017-06-15 15:30:00,24.13,24.14,24.07,24.09,378213.0,21.9998,22.0089,21.9451,21.9633,378213.0
2017-06-16 09:30:00,23.97,23.97,23.72,23.78,592528.0,21.8539,21.8539,21.626,21.6807,592528.0
2017-06-16 10:00:00,23.78,23.83,23.74,23.76,233975.0,21.6807,21.7263,21.6442,21.6625,233975.0
2017-06-16 10:30:00,23.76,23.91,23.74,23.84,228410.0,21.6625,21.7992,21.6442,21.7354,228410.0
2017-06-16 11:00:00,23.84,23.92,23.83,23.9,140642.0,21.7354,21.8083,21.7263,21.7901,140642.0
2017-06-16 11:30:00,23.91,24.0,23.9,23.98,131078.0,21.7992,21.8813,21.7901,21.863,131078.0
2017-06-16 12:00:00,23.99,24.07,23.99,24.06,87593.0,21.8722,21.9451,21.8722,21.936,87593.0
2017-06-16 12:30:00,24.06,24.07,24.03,24.04,62852.0,21.936,21.9451,21.9086,21.9177,62852.0
2017-06-16 13:00:00,24.05,24.08,24.03,24.07,99615.0,21.9269,21.9542,21.9086,21.9451,99615.0
2017-06-16 13:30:00,24.07,24.15,24.05,24.15,115985.0,21.9451,22.018,21.9269,22.018,115985.0
2017-06-16 14:00:00,24.14,24.15,24.06,24.08,111777.0,22.0089,22.018,21.936,21.9542,111777.0
2017-06-16 14:30:00,24.08,24.12,24.06,24.1,112105.0,21.9542,21.9907,21.936,21.9724,112105.0
2017-06-16 15:00:00,24.1,24.12,23.99,24.05,458470.0,21.9724,21.9907,21.8722,21.9269,458470.0
2017-06-16 15:30:00,24.05,24.06,23.97,24.01,808697.0,21.9269,21.936,21.8539,21.8904,808697.0
2017-06-19 09:30:00,24.17,24.17,24.03,24.15,154687.0,22.0363,22.0363,21.9086,22.018,154687.0
2017-06-19 10:00:00,24.16,24.34,24.14,24.32,260251.0,22.0272,22.1913,22.0089,22.173,260251.0
2017-06-19 10:30:00,24.32,24.36,24.29,24.33,267403.0,22.173,22.2095,22.1457,22.1821,267403.0
2017-06-19 11:00:00,24.32,24.33,24.17,24.19,296765.0,22.173,22.1821,22.0363,22.0545,296765.0
2017-06-19 11:30:00,24.19,24.2,24.1,24.17,358361.0,22.0545,22.0636,21.9724,22.0363,358361.0
2017-06-19 12:00:00,24.17,24.3,24.13,24.26,269013.0,22.0363,22.1548,21.9998,22.1183,269013.0
2017-06-19 12:30:00,24.26,24.29,24.24,24.26,211339.0,22.1183,22.1457,22.1001,22.1183,211339.0
2017-06-19 13:00:00,24.26,24.34,24.25,24.33,212522.0,22.1183,22.1913,22.1092,22.1821,212522.0
2017-06-19 13:30:00,24.32,24.34,24.24,24.25,241324.0,22.173,22.1913,22.1001,22.1092,241324.0
2017-06-19 14:00:00,24.25,24.28,24.2,24.23,346787.0,22.1092,22.1366,22.0636,22.091,346787.0
2017-06-19 14:30:00,24.23,24.24,24.17,24.2,344462.0,22.091,22.1001,22.0363,22.0636,344462.0
2017-06-19 15:00:00,24.2,24.2,24.14,24.17,408082.0,22.0636,22.0636,22.0089,22.0363,408082.0
2017-06-19 15:30:00,24.17,24.18,24.12,24.16,916708.0,22.0363,22.0454,21.9907,22.0272,916708.0
2017-06-20 09:30:00,24.44,24.69,24.37,24.6,761079.0,22.2824,22.5104,22.2186,22.4283,761079.0
2017-06-20 10:00:00,24.6,24.63,24.37,24.42,494669.0,22.4283,22.4557,22.2186,22.2642,494669.0
2017-06-20 10:30:00,24.42,24.64,24.41,24.64,450080.0,22.2642,22.4648,22.2551,22.4648,450080.0
2017-06-20 11:00:00,24.64,24.68,24.39,24.39,399874.0,22.4648,22.5012,22.2368,22.2368,399874.0
2017-06-20 11:30:00,24.39,24.45,24.24,24.41,554914.0,22.2368,22.2915,22.1001,22.2551,554914.0
2017-06-20 12:00:00,24.41,24.44,24.25,24.27,428641.0,22.2551,22.2824,22.1092,22.1274,428641.0
2017-06-20 12:30:00,24.27,24.4,24.26,24.33,358820.0,22.1274,22.246,22.1183,22.1821,358820.0
2017-06-20 13:00:00,24.32,24.48,24.31,24.48,298039.0,22.173,22.3189,22.1639,22.3189,298039.0
2017-06-20 13:30:00,24.48,24.51,24.32,24.38,424979.0,22.3189,22.3463,22.173,22.2277,424979.0
2017-06-20 14:00:00,24.37,24.4,24.22,24.24,461330.0,22.2186,22.246,22.0819,22.1001,461330.0
2017-06-20 14:30:00,24.23,24.26,24.17,24.18,361706.0,22.091,22.1183,22.0363,22.0454,361706.0
2017-06-20 15:00:00,24.19,24.25,24.18,24.24,329935.0,22.0545,22.1092,22.0454,22.1001,329935.0
2017-06-20 15:30:00,24.24,24.27,24.19,24.24,686371.0,22.1001,22.1274,22.0545,22.1001,686371.0
2017-06-21 09:30:00,24.22,24.46,24.0,24.43,358774.0,22.0819,22.3007,21.8813,22.2733,358774.0
2017-06-21 10:00:00,24.43,24.47,24.25,24.29,351309.0,22.2733,22.3098,22.1092,22.1457,351309.0
2017-06-21 10:30:00,24.29,24.38,24.28,24.32,304546.0,22.1457,22.2277,22.1366,22.173,304546.0
2017-06-21 11:00:00,24.31,24.35,24.18,24.35,451682.0,22.1639,22.2004,22.0454,22.2004,451682.0
2017-06-21 11:30:00,24.35,24.4,24.33,24.36,305382.0,22.2004,22.246,22.1821,22.2095,305382.0
2017-06-21 12:00:00,24.36,24.38,24.29,24.3,253265.0,22.2095,22.2277,22.1457,22.1548,253265.0
2017-06-21 12:30:00,24.29,24.34,24.25,24.26,282006.0,22.1457,22.1913,22.1092,22.1183,282006.0
2017-06-21 13:00:00,24.26,24.31,24.24,24.27,263325.0,22.1183,22.1639,22.1001,22.1274,263325.0
2017-06-21 13:30:00,24.27,24.28,24.21,24.22,252405.0,22.1274,22.1366,22.0727,22.0819,252405.0
2017-06-21 14:00:00,24.21,24.29,24.2,24.26,289502.0,22.0727,22.1457,22.0636,22.1183,289502.0
2017-06-21 14:30:00,24.26,24.35,24.23,24.32,275914.0,22.1183,22.2004,22.091,22.173,275914.0
2017-06-21 15:00:00,24.32,24.34,24.24,24.28,198571.0,22.173,22.1913,22.1001,22.1366,198571.0
2017-06-21 15:30:00,24.28,24.33,24.26,24.28,573254.0,22.1366,22.1821,22.1183,22.1366,573254.0
2017-06-22 09:30:00,24.2,24.25,24.13,24.14,273150.0,22.0636,22.1092,21.9998,22.0089,273150.0
2017-06-22 10:00:00,24.15,24.23,24.08,24.22,307145.0,22.018,22.091,21.9542,22.0819,307145.0
2017-06-22 10:30:00,24.21,24.22,24.11,24.16,310050.0,22.0727,22.0819,21.9816,22.0272,310050.0
2017-06-22 11:00:00,24.16,24.2,24.1,24.15,255591.0,22.0272,22.0636,21.9724,22.018,255591.0
2017-06-22 11:30:00,24.15,24.17,24.12,24.16,191313.0,22.018,22.0363,21.9907,22.0272,191313.0
2017-06-22 12:00:00,24.17,24.19,24.08,24.09,351123.0,22.0363,22.0545,21.9542,21.9633,351123.0
2017-06-22 12:30:00,24.09,24.1,24.01,24.03,287594.0,21.9633,21.9724,21.8904,21.9086,287594.0
2017-06-22 13:00:00,24.03,24.09,23.97,24.01,250046.0,21.9086,21.9633,21.8539,21.8904,250046.0
2017-06-22 13:30:00,24.01,24.03,23.96,23.98,216143.0,21.8904,21.9086,21.8448,21.863,216143.0
2017-06-22 14:00:00,23.98,24.05,23.97,24.01,298974.0,21.863,21.9269,21.8539,21.8904,298974.0
2017-06-22 14:30:00,24.01,24.04,24.0,24.02,203830.0,21.8904,21.9177,21.8813,21.8995,203830.0
2017-06-22 15:00:00,24.02,24.07,24.02,24.05,306296.0,21.8995,21.9451,21.8995,21.9269,306296.0
2017-06-22 15:30:00,24.05,24.09,24.02,24.04,602712.0,21.9269,21.9633,21.8995,21.9177,602712.0
2017-06-23 09:30:00,24.22,24.31,24.11,24.31,387703.0,22.0819,22.1639,21.9816,22.1639,387703.0
2017-06-23 10:00:00,24.32,24.42,24.28,24.39,276264.0,22.173,22.2642,22.1366,22.2368,276264.0
2017-06-23 10:30:00,24.39,24.43,24.34,24.41,125819.0,22.2368,22.2733,22.1913,22.2551,125819.0
2017-06-23 11:00:00,24.41,24.43,24.37,24.37,119309.0,22.2551,22.2733,22.2186,22.2186,119309.0
2017-06-23 11:30:00,24.37,24.38,24.31,24.34,176604.0,22.2186,22.2277,22.1639,22.1913,176604.0
2017-06-23 12:00:00,24.34,24.39,24.32,24.38,149207.0,22.1913,22.2368,22.173,22.2277,149207.0
2017-06-23 12:30:00,24.38,24.39,24.28,24.28,591021.0,22.2277,22.2368,22.1366,22.1366,591021.0
2017-06-23 13:00:00,24.28,24.29,24.19,24.21,237199.0,22.1366,22.1457,22.0545,22.0727,237199.0
2017-06-23 13:30:00,24.21,24.23,24.16,24.21,186633.0,22.0727,22.091,22.0272,22.0727,186633.0
2017-06-23 14:00:00,24.22,24.24,24.13,24.15,159097.0,22.0819,22.1001,21.9998,22.018,159097.0
2017-06-23 14:30:00,24.14,24.16,24.12,24.14,447131.0,22.0089,22.0272,21.9907,22.0089,447131.0
2017-06-23 15:00:00,24.14,24.16,24.12,24.13,478980.0,22.0089,22.0272,21.9907,21.9998,478980.0
2017-06-23 15:30:00,24.13,24.17,24.11,24.14,1539763.0,21.9998,22.0363,21.9816,22.0089,1539763.0
2017-06-26 09:30:00,24.21,24.3,24.19,24.29,254597.0,22.0727,22.1548,22.0545,22.1457,254597.0
2017-06-26 10:00:00,24.3,24.31,24.22,24.25,382422.0,22.1548,22.1639,22.0819,22.1092,382422.0
2017-06-26 10:30:00,24.25,24.28,24.19,24.23,216546.0,22.1092,22.1366,22.0545,22.091,216546.0
2017-06-26 11:00:00,24.23,24.24,24.16,24.19,149803.0,22.091,22.1001,22.0272,22.0545,149803.0
2017-06-26 11:30:00,24.2,24.27,24.19,24.26,101144.0,22.0636,22.1274,22.0545,22.1183,101144.0
2017-06-26 12:00:00,24.26,24.28,24.24,24.24,111407.0,22.1183,22.1366,22.1001,22.1001,111407.0
2017-06-26 12:30:00,24.24,24.27,24.24,24.27,93518.0,22.1001,22.1274,22.1001,22.1274,93518.0
2017-06-26 13:00:00,24.27,24.27,24.21,24.23,128520.0,22.1274,22.1274,22.0727,22.091,128520.0
2017-06-26 13:30:00,24.24,24.25,24.21,24.22,157016.0,22.1001,22.1092,22.0727,22.0819,157016.0
2017-06-26 14:00:00,24.22,24.27,24.19,24.21,300768.0,22.0819,22.1274,22.0545,22.0727,300768.0
2017-06-26 14:30:00,24.2,24.28,24.18,24.26,153492.0,22.0636,22.1366,22.0454,22.1183,153492.0
2017-06-26 15:00:00,24.26,24.27,24.2,24.2,382407.0,22.1183,22.1274,22.0636,22.0636,382407.0
2017-06-26 15:30:00,24.2,24.23,24.18,24.19,815874.0,22.0636,22.091,22.0454,22.0545,815874.0
2017-06-27 09:30:00,24.18,24.24,24.11,24.21,315617.0,22.0454,22.1001,21.9816,22.0727,315617.0
2017-06-27 10:00:00,24.21,24.28,24.19,24.28,217776.0,22.0727,22.1366,22.0545,22.1366,217776.0
2017-06-27 10:30:00,24.28,24.4,24.28,24.4,213748.0,22.1366,22.246,22.1366,22.246,213748.0
2017-06-27 11:00:00,24.39,24.4,24.32,24.33,147001.0,22.2368,22.246,22.173,22.1821,147001.0
2017-06-27 11:30:00,24.33,24.35,24.29,24.29,114116.0,22.1821,22.2004,22.1457,22.1457,114116.0
2017-06-27 12:00:00,24.3,24.31,24.24,24.27,202737.0,22.1548,22.1639,22.1001,22.1274,202737.0
2017-06-27 12:30:00,24.27,24.27,24.2,24.21,133537.0,22.1274,22.1274,22.0636,22.0727,133537.0
2017-06-27 13:00:00,24.21,24.23,24.16,24.21,179543.0,22.0727,22.091,22.0272,22.0727,179543.0
2017-06-27 13:30:00,24.21,24.22,24.07,24.1,178013.0,22.0727,22.0819,21.9451,21.9724,178013.0
2017-06-27 14:00:00,24.1,24.13,24.06,24.13,172024.0,21.9724,21.9998,21.936,21.9998,172024.0
2017-06-27 14:30:00,24.13,24.13,24.01,24.08,317692.0,21.9998,21.9998,21.8904,21.9542,317692.0
2017-06-27 15:00:00,24.07,24.15,24.07,24.1,301822.0,21.9451,22.018,21.9451,21.9724,301822.0
2017-06-27 15:30:00,24.1,24.11,24.04,24.07,842348.0,21.9724,21.9816,21.9177,21.9451,842348.0
2017-06-28 09:30:00,24.24,24.36,24.15,24.24,390773.0,22.1001,22.2095,22.018,22.1001,390773.0
2017-06-28 10:00:00,24.25,24.4,24.2,24.33,369858.0,22.1092,22.246,22.0636,22.1821,369858.0
2017-06-28 10:30:00,24.33,24.52,24.32,24.52,352859.0,22.1821,22.3554,22.173,22.3554,352859.0
2017-06-28 11:00:00,24.52,24.63,24.51,24.61,393445.0,22.3554,22.4557,22.3463,22.4374,393445.0
2017-06-28 11:30:00,24.61,24.66,24.49,24.53,307596.0,22.4374,22.483,22.328,22.3645,307596.0
2017-06-28 12:00:00,24.53,24.53,24.45,24.48,250273.0,22.3645,22.3645,22.2915,22.3189,250273.0
2017-06-28 12:30:00,24.49,24.56,24.48,24.56,227127.0,22.328,22.3918,22.3189,22.3918,227127.0
2017-06-28 13:00:00,24.56,24.61,24.54,24.55,321530.0,22.3918,22.4374,22.3736,22.3827,321530.0
2017-06-28 13:30:00,24.54,24.55,24.38,24.38,332464.0,22.3736,22.3827,22.2277,22.2277,332464.0
2017-06-28 14:00:00,24.39,24.42,24.33,24.39,402437.0,22.2368,22.2642,22.1821,22.2368,402437.0
2017-06-28 14:30:00,24.39,24.47,24.39,24.46,304545.0,22.2368,22.3098,22.2368,22.3007,304545.0
2017-06-28 15:00:00,24.46,24.54,24.45,24.54,375327.0,22.3007,22.3736,22.2915,22.3736,375327.0
2017-06-28 15:30:00,24.53,24.54,24.47,24.5,623901.0,22.3645,22.3736,22.3098,22.3371,623901.0
2017-06-29 09:30:00,24.43,24.47,24.02,24.18,333340.0,22.2733,22.3098,21.8995,22.0454,333340.0
2017-06-29 10:00:00,24.17,24.17,23.99,24.08,415144.0,22.0363,22.0363,21.8722,21.9542,415144.0
2017-06-29 10:30:00,24.08,24.22,24.03,24.13,359025.0,21.9542,22.0819,21.9086,21.9998,359025.0
2017-06-29 11:00:00,24.14,24.21,24.01,24.11,621178.0,22.0089,22.0727,21.8904,21.9816,621178.0
2017-06-29 11:30:00,24.12,24.12,23.93,23.93,312810.0,21.9907,21.9907,21.8175,21.8175,312810.0
2017-06-29 12:00:00,23.93,24.03,23.9,24.02,250704.0,21.8175,21.9086,21.7901,21.8995,250704.0
2017-06-29 12:30:00,24.01,24.06,24.0,24.0,243769.0,21.8904,21.936,21.8813,21.8813,243769.0
2017-06-29 13:00:00,23.99,24.06,23.92,23.94,288928.0,21.8722,21.936,21.8083,21.8266,288928.0
2017-06-29 13:30:00,23.94,24.12,23.93,24.11,254982.0,21.8266,21.9907,21.8175,21.9816,254982.0
2017-06-29 14:00:00,24.12,24.2,24.06,24.2,309102.0,21.9907,22.0636,21.936,22.0636,309102.0
2017-06-29 14:30:00,24.19,24.2,24.07,24.08,281584.0,22.0545,22.0636,21.9451,21.9542,281584.0
2017-06-29 15:00:00,24.08,24.13,24.02,24.04,308766.0,21.9542,21.9998,21.8995,21.9177,308766.0
2017-06-29 15:30:00,24.04,24.09,24.03,24.05,810219.0,21.9177,21.9633,21.9086,21.9269,810219.0
2017-06-30 09:30:00,24.17,24.4,24.17,24.38,219996.0,22.0363,22.246,22.0363,22.2277,219996.0
2017-06-30 10:00:00,24.38,24.47,24.32,24.43,196982.0,22.2277,22.3098,22.173,22.2733,196982.0
2017-06-30 10:30:00,24.43,24.52,24.37,24.46,141659.0,22.2733,22.3554,22.2186,22.3007,141659.0
2017-06-30 11:00:00,24.46,24.49,24.41,24.43,215490.0,22.3007,22.328,22.2551,22.2733,215490.0
2017-06-30 11:30:00,24.43,24.5,24.41,24.5,148852.0,22.2733,22.3371,22.2551,22.3371,148852.0
2017-06-30 12:00:00,24.5,24.54,24.44,24.49,161450.0,22.3371,22.3736,22.2824,22.328,161450.0
2017-06-30 12:30:00,24.49,24.5,24.47,24.5,118379.0,22.328,22.3371,22.3098,22.3371,118379.0
2017-06-30 13:00:00,24.5,24.56,24.49,24.55,121448.0,22.3371,22.3918,22.328,22.3827,121448.0
2017-06-30 13:30:00,24.54,24.63,24.52,24.59,220172.0,22.3736,22.4557,22.3554,22.4192,220172.0
2017-06-30 14:00:00,24.59,24.7,24.58,24.68,318911.0,22.4192,22.5195,22.4101,22.5012,318911.0
2017-06-30 14:30:00,24.68,24.72,24.67,24.7,169639.0,22.5012,22.5377,22.4921,22.5195,169639.0
2017-06-30 15:00:00,24.7,24.7,24.62,24.63,223897.0,22.5195,22.5195,22.4465,22.4557,223897.0
2017-06-30 15:30:00,24.64,24.64,24.53,24.53,649064.0,22.4648,22.4648,22.3645,22.3645,649064.0
2017-07-03 09:30:00,24.59,24.7,24.52,24.61,201317.0,22.4192,22.5195,22.3554,22.4374,201317.0
2017-07-03 10:00:00,24.61,24.65,24.46,24.51,197665.0,22.4374,22.4739,22.3007,22.3463,197665.0
2017-07-03 10:30:00,24.51,24.65,24.47,24.65,157032.0,22.3463,22.4739,22.3098,22.4739,157032.0
2017-07-03 11:00:00,24.65,24.7,24.63,24.68,173542.0,22.4739,22.5195,22.4557,22.5012,173542.0
2017-07-03 11:30:00,24.68,24.68,24.58,24.64,163490.0,22.5012,22.5012,22.4101,22.4648,163490.0
2017-07-03 12:00:00,24.64,24.64,24.55,24.55,168069.0,22.4648,22.4648,22.3827,22.3827,168069.0
2017-07-03 12:30:00,24.56,24.59,24.48,24.49,295209.0,22.3918,22.4192,22.3189,22.328,295209.0
2017-07-05 09:30:00,24.43,24.62,24.26,24.27,359232.0,22.2733,22.4465,22.1183,22.1274,359232.0
2017-07-05 10:00:00,24.27,24.48,24.2,24.48,219991.0,22.1274,22.3189,22.0636,22.3189,219991.0
2017-07-05 10:30:00,24.48,24.55,24.42,24.51,138724.0,22.3189,22.3827,22.2642,22.3463,138724.0
2017-07-05 11:00:00,24.52,24.59,24.51,24.52,184883.0,22.3554,22.4192,22.3463,22.3554,184883.0
2017-07-05 11:30:00,24.52,24.53,24.44,24.44,135193.0,22.3554,22.3645,22.2824,22.2824,135193.0
2017-07-05 12:00:00,24.44,24.51,24.42,24.51,132956.0,22.2824,22.3463,22.2642,22.3463,132956.0
2017-07-05 12:30:00,24.5,24.64,24.5,24.62,162278.0,22.3371,22.4648,22.3371,22.4465,162278.0
2017-07-05 13:00:00,24.61,24.8,24.6,24.74,238241.0,22.4374,22.6107,22.4283,22.5559,238241.0
2017-07-05 13:30:00,24.74,24.76,24.7,24.71,116086.0,22.5559,22.5742,22.5195,22.5286,116086.0
2017-07-05 14:00:00,24.7,24.76,24.67,24.74,228429.0,22.5195,22.5742,22.4921,22.5559,228429.0
2017-07-05 14:30:00,24.75,24.75,24.61,24.61,189473.0,22.5651,22.5651,22.4374,22.4374,189473.0
2017-07-05 15:00:00,24.62,24.72,24.59,24.69,393275.0,22.4465,22.5377,22.4192,22.5104,393275.0
2017-07-05 15:30:00,24.7,24.73,24.66,24.66,791334.0,22.5195,22.5468,22.483,22.483,791334.0
2017-07-06 09:30:00,24.57,24.62,24.45,24.53,193473.0,22.401,22.4465,22.2915,22.3645,193473.0
2017-07-06 10:00:00,24.52,24.54,24.42,24.47,241651.0,22.3554,22.3736,22.2642,22.3098,241651.0
2017-07-06 10:30:00,24.47,24.54,24.44,24.48,168301.0,22.3098,22.3736,22.2824,22.3189,168301.0
2017-07-06 11:00:00,24.48,24.5,24.43,24.49,175931.0,22.3189,22.3371,22.2733,22.328,175931.0
2017-07-06 11:30:00,24.49,24.55,24.49,24.54,113581.0,22.328,22.3827,22.328,22.3736,113581.0
2017-07-06 12:00:00,24.54,24.66,24.53,24.64,137267.0,22.3736,22.483,22.3645,22.4648,137267.0
2017-07-06 12:30:00,24.64,24.64,24.6,24.61,112801.0,22.4648,22.4648,22.4283,22.4374,112801.0
2017-07-06 13:00:00,24.61,24.63,24.56,24.59,92008.0,22.4374,22.4557,22.3918,22.4192,92008.0
2017-07-06 13:30:00,24.58,24.59,24.5,24.51,276750.0,22.4101,22.4192,22.3371,22.3463,276750.0
2017-07-06 14:00:00,24.51,24.6,24.48,24.59,266227.0,22.3463,22.4283,22.3189,22.4192,266227.0
2017-07-06 14:30:00,24.59,24.62,24.55,24.58,231525.0,22.4192,22.4465,22.3827,22.4101,231525.0
2017-07-06 15:00:00,24.58,24.59,24.47,24.47,460439.0,22.4101,22.4192,22.3098,22.3098,460439.0
2017-07-06 15:30:00,24.48,24.49,24.41,24.42,905843.0,22.3189,22.328,22.2551,22.2642,905843.0
2017-07-07 09:30:00,24.43,24.99,24.42,24.99,466438.0,22.2733,22.7839,22.2642,22.7839,466438.0
2017-07-07 10:00:00,24.98,25.01,24.92,24.98,545910.0,22.7748,22.8021,22.7201,22.7748,545910.0
2017-07-07 10:30:00,24.98,25.16,24.97,24.99,410641.0,22.7748,22.9389,22.7656,22.7839,410641.0
2017-07-07 11:00:00,24.99,25.03,24.89,25.02,485729.0,22.7839,22.8203,22.6927,22.8112,485729.0
2017-07-07 11:30:00,25.02,25.05,24.89,25.0,603092.0,22.8112,22.8386,22.6927,22.793,603092.0
2017-07-07 12:00:00,25.0,25.12,24.94,25.1,377344.0,22.793,22.9024,22.7383,22.8842,377344.0
2017-07-07 12:30:00,25.1,25.17,25.07,25.12,169222.0,22.8842,22.948,22.8568,22.9024,169222.0
2017-07-07 13:00:00,25.12,25.19,25.11,25.17,214144.0,22.9024,22.9662,22.8933,22.948,214144.0
2017-07-07 13:30:00,25.17,25.2,25.04,25.05,239023.0,22.948,22.9753,22.8295,22.8386,239023.0
2017-07-07 14:00:00,25.05,25.05,24.84,24.91,491112.0,22.8386,22.8386,22.6471,22.7109,491112.0
2017-07-07 14:30:00,24.91,25.0,24.86,24.91,318274.0,22.7109,22.793,22.6654,22.7109,318274.0
2017-07-07 15:00:00,24.91,25.01,24.88,25.0,481683.0,22.7109,22.8021,22.6836,22.793,481683.0
2017-07-07 15:30:00,25.0,25.0,24.88,24.91,1604288.0,22.793,22.793,22.6836,22.7109,1604288.0
2017-07-10 09:30:00,24.69,24.94,24.65,24.92,470069.0,22.5104,22.7383,22.4739,22.7201,470069.0
2017-07-10 10:00:00,24.92,25.06,24.87,24.95,900126.0,22.7201,22.8477,22.6745,22.7474,900126.0
2017-07-10 10:30:00,24.94,25.11,24.92,25.04,958021.0,22.7383,22.8933,22.7201,22.8295,958021.0
2017-07-10 11:00:00,25.04,25.09,24.98,25.0,747483.0,22.8295,22.8751,22.7748,22.793,747483.0
2017-07-10 11:30:00,25.0,25.0,24.89,24.94,273353.0,22.793,22.793,22.6927,22.7383,273353.0
2017-07-10 12:00:00,24.94,24.96,24.88,24.9,183480.0,22.7383,22.7565,22.6836,22.7018,183480.0
2017-07-10 12:30:00,24.89,24.98,24.87,24.98,174353.0,22.6927,22.7748,22.6745,22.7748,174353.0
2017-07-10 13:00:00,24.97,25.01,24.94,25.0,247316.0,22.7656,22.8021,22.7383,22.793,247316.0
2017-07-10 13:30:00,25.0,25.12,24.99,25.12,366575.0,22.793,22.9024,22.7839,22.9024,366575.0
2017-07-10 14:00:00,25.12,25.17,25.09,25.12,415072.0,22.9024,22.948,22.8751,22.9024,415072.0
2017-07-10 14:30:00,25.12,25.12,25.02,25.08,348931.0,22.9024,22.9024,22.8112,22.8659,348931.0
2017-07-10 15:00:00,25.08,25.1,24.97,25.02,247508.0,22.8659,22.8842,22.7656,22.8112,247508.0
2017-07-10 15:30:00,25.02,25.1,25.01,25.06,1005500.0,22.8112,22.8842,22.8021,22.8477,1005500.0
2017-07-11 09:30:00,24.68,24.84,24.55,24.77,524588.0,22.5012,22.6471,22.3827,22.5833,524588.0
2017-07-11 10:00:00,24.78,24.94,24.77,24.9,388185.0,22.5924,22.7383,22.5833,22.7018,388185.0
2017-07-11 10:30:00,24.9,24.92,24.62,24.66,524937.0,22.7018,22.7201,22.4465,22.483,524937.0
2017-07-11 11:00:00,24.65,24.7,24.44,24.48,473879.0,22.4739,22.5195,22.2824,22.3189,473879.0
2017-07-11 11:30:00,24.48,24.64,24.47,24.54,419985.0,22.3189,22.4648,22.3098,22.3736,419985.0
2017-07-11 12:00:00,24.54,24.56,24.44,24.46,379585.0,22.3736,22.3918,22.2824,22.3007,379585.0
2017-07-11 12:30:00,24.46,24.57,24.44,24.52,407274.0,22.3007,22.401,22.2824,22.3554,407274.0
2017-07-11 13:00:00,24.52,24.6,24.51,24.59,135551.0,22.3554,22.4283,22.3463,22.4192,135551.0
2017-07-11 13:30:00,24.59,24.69,24.58,24.68,254106.0,22.4192,22.5104,22.4101,22.5012,254106.0
2017-07-11 14:00:00,24.68,24.72,24.66,24.69,465011.0,22.5012,22.5377,22.483,22.5104,465011.0
2017-07-11 14:30:00,24.7,24.71,24.63,24.65,559938.0,22.5195,22.5286,22.4557,22.4739,559938.0
2017-07-11 15:00:00,24.65,24.7,24.63,24.69,223632.0,22.4739,22.5195,22.4557,22.5104,223632.0
2017-07-11 15:30:00,24.69,24.73,24.64,24.66,944970.0,22.5104,22.5468,22.4648,22.483,944970.0
2017-07-12 09:30:00,24.81,25.0,24.74,24.76,616762.0,22.6198,22.793,22.5559,22.5742,616762.0
2017-07-12 10:00:00,24.76,24.81,24.6,24.6,378532.0,22.5742,22.6198,22.4283,22.4283,378532.0
2017-07-12 10:30:00,24.61,24.73,24.54,24.73,490650.0,22.4374,22.5468,22.3736,22.5468,490650.0
2017-07-12 11:00:00,24.73,24.73,24.58,24.66,240471.0,22.5468,22.5468,22.4101,22.483,240471.0
2017-07-12 11:30:00,24.66,24.66,24.56,24.57,229564.0,22.483,22.483,22.3918,22.401,229564.0
2017-07-12 12:00:00,24.56,24.62,24.53,24.54,208310.0,22.3918,22.4465,22.3645,22.3736,208310.0
2017-07-12 12:30:00,24.53,24.54,24.41,24.44,239450.0,22.3645,22.3736,22.2551,22.2824,239450.0
2017-07-12 13:00:00,24.44,24.44,24.27,24.31,279126.0,22.2824,22.2824,22.1274,22.1639,279126.0
2017-07-12 13:30:00,24.3,24.36,24.3,24.34,235853.0,22.1548,22.2095,22.1548,22.1913,235853.0
2017-07-12 14:00:00,24.34,24.48,24.32,24.48,288340.0,22.1913,22.3189,22.173,22.3189,288340.0
2017-07-12 14:30:00,24.48,24.48,24.42,24.42,146790.0,22.3189,22.3189,22.2642,22.2642,146790.0
2017-07-12 15:00:00,24.42,24.45,24.4,24.43,236039.0,22.2642,22.2915,22.246,22.2733,236039.0
2017-07-12 15:30:00,24.42,24.47,24.39,24.4,880387.0,22.2642,22.3098,22.2368,22.246,880387.0
2017-07-13 09:30:00,24.59,24.7,24.42,24.57,363946.0,22.4192,22.5195,22.2642,22.401,363946.0
2017-07-13 10:00:00,24.58,24.65,24.41,24.42,349922.0,22.4101,22.4739,22.2551,22.2642,349922.0
2017-07-13 10:30:00,24.42,24.51,24.36,24.48,364305.0,22.2642,22.3463,22.2095,22.3189,364305.0
2017-07-13 11:00:00,24.49,24.55,24.39,24.44,391744.0,22.328,22.3827,22.2368,22.2824,391744.0
2017-07-13 11:30:00,24.44,24.51,24.43,24.48,194296.0,22.2824,22.3463,22.2733,22.3189,194296.0
2017-07-13 12:00:00,24.47,24.49,24.44,24.47,173615.0,22.3098,22.328,22.2824,22.3098,173615.0
2017-07-13 12:30:00,24.46,24.5,24.43,24.44,221514.0,22.3007,22.3371,22.2733,22.2824,221514.0
2017-07-13 13:00:00,24.44,24.45,24.39,24.45,177787.0,22.2824,22.2915,22.2368,22.2915,177787.0
2017-07-13 13:30:00,24.44,24.45,24.34,24.39,205312.0,22.2824,22.2915,22.1913,22.2368,205312.0
2017-07-13 14:00:00,24.39,24.4,24.35,24.39,272609.0,22.2368,22.246,22.2004,22.2368,272609.0
2017-07-13 14:30:00,24.4,24.48,24.38,24.48,327446.0,22.246,22.3189,22.2277,22.3189,327446.0
2017-07-13 15:00:00,24.47,24.48,24.31,24.32,604481.0,22.3098,22.3189,22.1639,22.173,604481.0
2017-07-13 15:30:00,24.32,24.42,24.29,24.37,1142332.0,22.173,22.2642,22.1457,22.2186,1142332.0
2017-07-14 09:30:00,24.36,24.6,24.36,24.5,515266.0,22.2095,22.4283,22.2095,22.3371,515266.0
2017-07-14 10:00:00,24.49,24.54,24.4,24.41,307368.0,22.328,22.3736,22.246,22.2551,307368.0
2017-07-14 10:30:00,24.41,24.44,24.33,24.43,250059.0,22.2551,22.2824,22.1821,22.2733,250059.0
2017-07-14 11:00:00,24.43,24.49,24.42,24.46,188997.0,22.2733,22.328,22.2642,22.3007,188997.0
2017-07-14 11:30:00,24.46,24.47,24.36,24.39,185740.0,22.3007,22.3098,22.2095,22.2368,185740.0
2017-07-14 12:00:00,24.39,24.42,24.31,24.4,231155.0,22.2368,22.2642,22.1639,22.246,231155.0
2017-07-14 12:30:00,24.41,24.46,24.39,24.43,141667.0,22.2551,22.3007,22.2368,22.2733,141667.0
2017-07-14 13:00:00,24.43,24.43,24.37,24.39,108709.0,22.2733,22.2733,22.2186,22.2368,108709.0
2017-07-14 13:30:00,24.39,24.4,24.32,24.32,132159.0,22.2368,22.246,22.173,22.173,132159.0
2017-07-14 14:00:00,24.32,24.42,24.31,24.42,189311.0,22.173,22.2642,22.1639,22.2642,189311.0
2017-07-14 14:30:00,24.42,24.42,24.38,24.41,176539.0,22.2642,22.2642,22.2277,22.2551,176539.0
2017-07-14 15:00:00,24.41,24.42,24.35,24.38,332660.0,22.2551,22.2642,22.2004,22.2277,332660.0
2017-07-14 15:30:00,24.38,24.41,24.35,24.36,608597.0,22.2277,22.2551,22.2004,22.2095,608597.0
2017-07-17 09:30:00,24.35,24.53,24.32,24.48,233748.0,22.2004,22.3645,22.173,22.3189,233748.0
2017-07-17 10:00:00,24.48,24.58,24.47,24.55,242245.0,22.3189,22.4101,22.3098,22.3827,242245.0
2017-07-17 10:30:00,24.56,24.59,24.42,24.48,264598.0,22.3918,22.4192,22.2642,22.3189,264598.0
2017-07-17 11:00:00,24.47,24.54,24.47,24.51,192942.0,22.3098,22.3736,22.3098,22.3463,192942.0
2017-07-17 11:30:00,24.5,24.51,24.4,24.48,109746.0,22.3371,22.3463,22.246,22.3189,109746.0
2017-07-17 12:00:00,24.48,24.5,24.46,24.46,170214.0,22.3189,22.3371,22.3007,22.3007,170214.0
2017-07-17 12:30:00,24.46,24.52,24.43,24.49,452067.0,22.3007,22.3554,22.2733,22.328,452067.0
2017-07-17 13:00:00,24.48,24.49,24.42,24.43,137517.0,22.3189,22.328,22.2642,22.2733,137517.0
2017-07-17 13:30:00,24.43,24.43,24.37,24.39,106257.0,22.2733,22.2733,22.2186,22.2368,106257.0
2017-07-17 14:00:00,24.39,24.42,24.34,24.42,116147.0,22.2368,22.2642,22.1913,22.2642,116147.0
2017-07-17 14:30:00,24.41,24.44,24.39,24.4,88952.0,22.2551,22.2824,22.2368,22.246,88952.0
2017-07-17 15:00:00,24.4,24.42,24.37,24.37,131413.0,22.246,22.2642,22.2186,22.2186,131413.0
2017-07-17 15:30:00,24.37,24.39,24.35,24.37,660374.0,22.2186,22.2368,22.2004,22.2186,660374.0
2017-07-18 09:30:00,24.28,24.38,24.21,24.38,195999.0,22.1366,22.2277,22.0727,22.2277,195999.0
2017-07-18 10:00:00,24.39,24.39,24.17,24.18,252886.0,22.2368,22.2368,22.0363,22.0454,252886.0
2017-07-18 10:30:00,24.18,24.18,23.81,23.96,411222.0,22.0454,22.0454,21.708,21.8448,411222.0
2017-07-18 11:00:00,23.96,24.12,23.92,24.1,225399.0,21.8448,21.9907,21.8083,21.9724,225399.0
2017-07-18 11:30:00,24.1,24.13,24.02,24.07,195070.0,21.9724,21.9998,21.8995,21.9451,195070.0
2017-07-18 12:00:00,24.07,24.11,24.02,24.07,127007.0,21.9451,21.9816,21.8995,21.9451,127007.0
2017-07-18 12:30:00,24.06,24.12,24.06,24.1,132473.0,21.936,21.9907,21.936,21.9724,132473.0
2017-07-18 13:00:00,24.1,24.13,24.07,24.09,176801.0,21.9724,21.9998,21.9451,21.9633,176801.0
2017-07-18 13:30:00,24.09,24.09,24.0,24.07,245917.0,21.9633,21.9633,21.8813,21.9451,245917.0
2017-07-18 14:00:00,24.08,24.11,24.07,24.1,160496.0,21.9542,21.9816,21.9451,21.9724,160496.0
2017-07-18 14:30:00,24.1,24.15,24.08,24.12,179852.0,21.9724,22.018,21.9542,21.9907,179852.0
2017-07-18 15:00:00,24.13,24.22,24.12,24.2,308367.0,21.9998,22.0819,21.9907,22.0636,308367.0
2017-07-18 15:30:00,24.19,24.2,24.14,24.16,646065.0,22.0545,22.0636,22.0089,22.0272,646065.0
2017-07-19 09:30:00,24.27,24.59,24.25,24.57,465762.0,22.1274,22.4192,22.1092,22.401,465762.0
2017-07-19 10:00:00,24.57,24.58,24.43,24.45,275811.0,22.401,22.4101,22.2733,22.2915,275811.0
2017-07-19 10:30:00,24.45,24.46,24.34,24.44,474299.0,22.2915,22.3007,22.1913,22.2824,474299.0
2017-07-19 11:00:00,24.45,24.47,24.37,24.4,163256.0,22.2915,22.3098,22.2186,22.246,163256.0
2017-07-19 11:30:00,24.41,24.42,24.25,24.29,569518.0,22.2551,22.2642,22.1092,22.1457,569518.0
2017-07-19 12:00:00,24.29,24.36,24.29,24.31,122658.0,22.1457,22.2095,22.1457,22.1639,122658.0
2017-07-19 12:30:00,24.3,24.36,24.29,24.35,134535.0,22.1548,22.2095,22.1457,22.2004,134535.0
2017-07-19 13:00:00,24.36,24.43,24.33,24.4,220283.0,22.2095,22.2733,22.1821,22.246,220283.0
2017-07-19 13:30:00,24.4,24.42,24.35,24.37,192940.0,22.246,22.2642,22.2004,22.2186,192940.0
2017-07-19 14:00:00,24.38,24.4,24.35,24.39,298680.0,22.2277,22.246,22.2004,22.2368,298680.0
2017-07-19 14:30:00,24.39,24.44,24.35,24.43,201341.0,22.2368,22.2824,22.2004,22.2733,201341.0
2017-07-19 15:00:00,24.43,24.48,24.4,24.43,356540.0,22.2733,22.3189,22.246,22.2733,356540.0
2017-07-19 15:30:00,24.43,24.48,24.42,24.46,959561.0,22.2733,22.3189,22.2642,22.3007,959561.0
2017-07-20 09:30:00,24.48,24.5,24.26,24.39,292710.0,22.3189,22.3371,22.1183,22.2368,292710.0
2017-07-20 10:00:00,24.39,24.4,24.22,24.23,225138.0,22.2368,22.246,22.0819,22.091,225138.0
2017-07-20 10:30:00,24.22,24.27,24.08,24.25,424205.0,22.0819,22.1274,21.9542,22.1092,424205.0
2017-07-20 11:00:00,24.25,24.28,24.16,24.26,212317.0,22.1092,22.1366,22.0272,22.1183,212317.0
2017-07-20 11:30:00,24.26,24.3,24.2,24.28,139733.0,22.1183,22.1548,22.0636,22.1366,139733.0
2017-07-20 12:00:00,24.28,24.34,24.25,24.34,92425.0,22.1366,22.1913,22.1092,22.1913,92425.0
2017-07-20 12:30:00,24.34,24.34,24.26,24.32,85369.0,22.1913,22.1913,22.1183,22.173,85369.0
2017-07-20 13:00:00,24.32,24.34,24.28,24.3,119696.0,22.173,22.1913,22.1366,22.1548,119696.0
2017-07-20 13:30:00,24.3,24.36,24.27,24.35,145114.0,22.1548,22.2095,22.1274,22.2004,145114.0
2017-07-20 14:00:00,24.35,24.36,24.31,24.32,191598.0,22.2004,22.2095,22.1639,22.173,191598.0
2017-07-20 14:30:00,24.32,24.35,24.25,24.32,206015.0,22.173,22.2004,22.1092,22.173,206015.0
2017-07-20 15:00:00,24.32,24.33,24.26,24.32,225461.0,22.173,22.1821,22.1183,22.173,225461.0
2017-07-20 15:30:00,24.31,24.34,24.27,24.3,427960.0,22.1639,22.1913,22.1274,22.1548,427960.0
2017-07-21 09:30:00,24.27,24.71,24.23,24.41,555511.0,22.1274,22.5286,22.091,22.2551,555511.0
2017-07-21 10:00:00,24.4,24.46,24.32,24.44,226235.0,22.246,22.3007,22.173,22.2824,226235.0
2017-07-21 10:30:00,24.44,24.45,24.3,24.3,222555.0,22.2824,22.2915,22.1548,22.1548,222555.0
2017-07-21 11:00:00,24.31,24.33,24.2,24.31,379260.0,22.1639,22.1821,22.0636,22.1639,379260.0
2017-07-21 11:30:00,24.32,24.44,24.29,24.38,142728.0,22.173,22.2824,22.1457,22.2277,142728.0
2017-07-21 12:00:00,24.39,24.41,24.31,24.34,108801.0,22.2368,22.2551,22.1639,22.1913,108801.0
2017-07-21 12:30:00,24.34,24.38,24.32,24.35,83989.0,22.1913,22.2277,22.173,22.2004,83989.0
2017-07-21 13:00:00,24.35,24.37,24.29,24.3,146597.0,22.2004,22.2186,22.1457,22.1548,146597.0
2017-07-21 13:30:00,24.3,24.32,24.27,24.31,78645.0,22.1548,22.173,22.1274,22.1639,78645.0
2017-07-21 14:00:00,24.32,24.38,24.31,24.35,138632.0,22.173,22.2277,22.1639,22.2004,138632.0
2017-07-21 14:30:00,24.35,24.35,24.31,24.32,87131.0,22.2004,22.2004,22.1639,22.173,87131.0
2017-07-21 15:00:00,24.32,24.36,24.31,24.36,150541.0,22.173,22.2095,22.1639,22.2095,150541.0
2017-07-21 15:30:00,24.36,24.37,24.31,24.33,793955.0,22.2095,22.2186,22.1639,22.1821,793955.0
2017-07-24 09:30:00,24.29,24.46,24.2,24.43,215388.0,22.1457,22.3007,22.0636,22.2733,215388.0
2017-07-24 10:00:00,24.43,24.61,24.36,24.45,477115.0,22.2733,22.4374,22.2095,22.2915,477115.0
2017-07-24 10:30:00,24.45,24.54,24.44,24.5,142953.0,22.2915,22.3736,22.2824,22.3371,142953.0
2017-07-24 11:00:00,24.49,24.59,24.48,24.52,200182.0,22.328,22.4192,22.3189,22.3554,200182.0
2017-07-24 11:30:00,24.53,24.58,24.49,24.52,213234.0,22.3645,22.4101,22.328,22.3554,213234.0
2017-07-24 12:00:00,24.52,24.55,24.46,24.48,190700.0,22.3554,22.3827,22.3007,22.3189,190700.0
2017-07-24 12:30:00,24.48,24.51,24.43,24.43,167921.0,22.3189,22.3463,22.2733,22.2733,167921.0
2017-07-24 13:00:00,24.44,24.5,24.43,24.44,140218.0,22.2824,22.3371,22.2733,22.2824,140218.0
2017-07-24 13:30:00,24.44,24.5,24.41,24.46,234030.0,22.2824,22.3371,22.2551,22.3007,234030.0
2017-07-24 14:00:00,24.46,24.52,24.45,24.46,247952.0,22.3007,22.3554,22.2915,22.3007,247952.0
2017-07-24 14:30:00,24.46,24.52,24.45,24.46,219226.0,22.3007,22.3554,22.2915,22.3007,219226.0
2017-07-24 15:00:00,24.46,24.47,24.37,24.45,494583.0,22.3007,22.3098,22.2186,22.2915,494583.0
2017-07-24 15:30:00,24.45,24.47,24.38,24.43,666439.0,22.2915,22.3098,22.2277,22.2733,666439.0
2017-07-25 09:30:00,24.3,24.63,24.06,24.12,1699375.0,22.1548,22.4557,21.936,21.9907,1699375.0
2017-07-25 10:00:00,24.12,24.27,23.98,24.27,608241.0,21.9907,22.1274,21.863,22.1274,608241.0
2017-07-25 10:30:00,24.27,24.54,24.2,24.2,644414.0,22.1274,22.3736,22.0636,22.0636,644414.0
2017-07-25 11:00:00,24.2,24.29,24.14,24.22,428567.0,22.0636,22.1457,22.0089,22.0819,428567.0
2017-07-25 11:30:00,24.21,24.31,24.16,24.29,294301.0,22.0727,22.1639,22.0272,22.1457,294301.0
2017-07-25 12:00:00,24.29,24.48,24.28,24.48,279269.0,22.1457,22.3189,22.1366,22.3189,279269.0
2017-07-25 12:30:00,24.48,24.5,24.35,24.36,229781.0,22.3189,22.3371,22.2004,22.2095,229781.0
2017-07-25 13:00:00,24.37,24.55,24.37,24.43,331727.0,22.2186,22.3827,22.2186,22.2733,331727.0
2017-07-25 13:30:00,24.44,24.54,24.35,24.51,249974.0,22.2824,22.3736,22.2004,22.3463,249974.0
2017-07-25 14:00:00,24.51,24.54,24.48,24.51,144980.0,22.3463,22.3736,22.3189,22.3463,144980.0
2017-07-25 14:30:00,24.51,24.54,24.49,24.52,188286.0,22.3463,22.3736,22.328,22.3554,188286.0
2017-07-25 15:00:00,24.52,24.55,24.5,24.52,275741.0,22.3554,22.3827,22.3371,22.3554,275741.0
2017-07-25 15:30:00,24.52,24.57,24.49,24.56,685140.0,22.3554,22.401,22.328,22.3918,685140.0
2017-07-26 09:30:00,24.37,24.65,24.27,24.63,853059.0,22.2186,22.4739,22.1274,22.4557,853059.0
2017-07-26 10:00:00,24.63,24.71,24.56,24.59,389225.0,22.4557,22.5286,22.3918,22.4192,389225.0
2017-07-26 10:30:00,24.59,24.59,24.36,24.42,344503.0,22.4192,22.4192,22.2095,22.2642,344503.0
2017-07-26 11:00:00,24.43,24.49,24.35,24.36,194067.0,22.2733,22.328,22.2004,22.2095,194067.0
2017-07-26 11:30:00,24.36,24.46,24.35,24.39,186010.0,22.2095,22.3007,22.2004,22.2368,186010.0
2017-07-26 12:00:00,24.38,24.43,24.38,24.39,131875.0,22.2277,22.2733,22.2277,22.2368,131875.0
2017-07-26 12:30:00,24.4,24.43,24.38,24.41,105640.0,22.246,22.2733,22.2277,22.2551,105640.0
2017-07-26 13:00:00,24.41,24.42,24.37,24.42,117414.0,22.2551,22.2642,22.2186,22.2642,117414.0
2017-07-26 13:30:00,24.42,24.44,24.4,24.41,127036.0,22.2642,22.2824,22.246,22.2551,127036.0
2017-07-26 14:00:00,24.4,24.45,24.36,24.43,221937.0,22.246,22.2915,22.2095,22.2733,221937.0
2017-07-26 14:30:00,24.43,24.43,24.32,24.33,222873.0,22.2733,22.2733,22.173,22.1821,222873.0
2017-07-26 15:00:00,24.33,24.36,24.31,24.35,219632.0,22.1821,22.2095,22.1639,22.2004,219632.0
2017-07-26 15:30:00,24.35,24.35,24.26,24.3,662677.0,22.2004,22.2004,22.1183,22.1548,662677.0
2017-07-27 09:30:00,24.32,24.36,24.11,24.25,386943.0,22.173,22.2095,21.9816,22.1092,386943.0
2017-07-27 10:00:00,24.24,24.42,24.23,24.39,190356.0,22.1001,22.2642,22.091,22.2368,190356.0
2017-07-27 10:30:00,24.38,24.46,24.35,24.4,178076.0,22.2277,22.3007,22.2004,22.246,178076.0
2017-07-27 11:00:00,24.41,24.46,24.4,24.44,173651.0,22.2551,22.3007,22.246,22.2824,173651.0
2017-07-27 11:30:00,24.44,24.48,24.4,24.43,280921.0,22.2824,22.3189,22.246,22.2733,280921.0
2017-07-27 12:00:00,24.43,24.54,24.43,24.51,216802.0,22.2733,22.3736,22.2733,22.3463,216802.0
2017-07-27 12:30:00,24.51,24.54,24.44,24.46,223400.0,22.3463,22.3736,22.2824,22.3007,223400.0
2017-07-27 13:00:00,24.45,24.55,24.4,24.45,445744.0,22.2915,22.3827,22.246,22.2915,445744.0
2017-07-27 13:30:00,24.45,24.47,24.38,24.45,147315.0,22.2915,22.3098,22.2277,22.2915,147315.0
2017-07-27 14:00:00,24.45,24.48,24.42,24.46,138113.0,22.2915,22.3189,22.2642,22.3007,138113.0
2017-07-27 14:30:00,24.46,24.47,24.33,24.36,228912.0,22.3007,22.3098,22.1821,22.2095,228912.0
2017-07-27 15:00:00,24.36,24.36,24.31,24.36,198915.0,22.2095,22.2095,22.1639,22.2095,198915.0
2017-07-27 15:30:00,24.36,24.4,24.33,24.36,530982.0,22.2095,22.246,22.1821,22.2095,530982.0
2017-07-28 09:30:00,24.31,24.5,24.3,24.37,289059.0,22.1639,22.3371,22.1548,22.2186,289059.0
2017-07-28 10:00:00,24.36,24.37,24.23,24.27,242036.0,22.2095,22.2186,22.091,22.1274,242036.0
2017-07-28 10:30:00,24.27,24.36,24.24,24.33,286606.0,22.1274,22.2095,22.1001,22.1821,286606.0
2017-07-28 11:00:00,24.33,24.36,24.25,24.33,467591.0,22.1821,22.2095,22.1092,22.1821,467591.0
2017-07-28 11:30:00,24.32,24.44,24.23,24.33,247699.0,22.173,22.2824,22.091,22.1821,247699.0
2017-07-28 12:00:00,24.34,24.34,24.26,24.26,163671.0,22.1913,22.1913,22.1183,22.1183,163671.0
2017-07-28 12:30:00,24.26,24.26,24.15,24.2,177345.0,22.1183,22.1183,22.018,22.0636,177345.0
2017-07-28 13:00:00,24.2,24.24,24.2,24.24,142673.0,22.0636,22.1001,22.0636,22.1001,142673.0
2017-07-28 13:30:00,24.23,24.27,24.22,24.26,137587.0,22.091,22.1274,22.0819,22.1183,137587.0
2017-07-28 14:00:00,24.27,24.32,24.25,24.3,203468.0,22.1274,22.173,22.1092,22.1548,203468.0
2017-07-28 14:30:00,24.3,24.33,24.27,24.3,156610.0,22.1548,22.1821,22.1274,22.1548,156610.0
2017-07-28 15:00:00,24.3,24.36,24.3,24.35,275829.0,22.1548,22.2095,22.1548,22.2004,275829.0
2017-07-28 15:30:00,24.35,24.39,24.34,24.35,541209.0,22.2004,22.2368,22.1913,22.2004,541209.0
2017-07-31 09:30:00,24.41,24.48,24.33,24.36,268837.0,22.2551,22.3189,22.1821,22.2095,268837.0
2017-07-31 10:00:00,24.36,24.43,24.29,24.31,206485.0,22.2095,22.2733,22.1457,22.1639,206485.0
2017-07-31 10:30:00,24.31,24.33,24.23,24.31,151750.0,22.1639,22.1821,22.091,22.1639,151750.0
2017-07-31 11:00:00,24.3,24.38,24.28,24.36,129880.0,22.1548,22.2277,22.1366,22.2095,129880.0
2017-07-31 11:30:00,24.36,24.42,24.34,24.42,143089.0,22.2095,22.2642,22.1913,22.2642,143089.0
2017-07-31 12:00:00,24.41,24.43,24.36,24.43,161834.0,22.2551,22.2733,22.2095,22.2733,161834.0
2017-07-31 12:30:00,24.43,24.48,24.43,24.46,146732.0,22.2733,22.3189,22.2733,22.3007,146732.0
2017-07-31 13:00:00,24.46,24.5,24.44,24.49,218660.0,22.3007,22.3371,22.2824,22.328,218660.0
2017-07-31 13:30:00,24.49,24.5,24.44,24.44,136323.0,22.328,22.3371,22.2824,22.2824,136323.0
2017-07-31 14:00:00,24.44,24.51,24.44,24.51,294596.0,22.2824,22.3463,22.2824,22.3463,294596.0
2017-07-31 14:30:00,24.51,24.51,24.46,24.49,234502.0,22.3463,22.3463,22.3007,22.328,234502.0
2017-07-31 15:00:00,24.5,24.53,24.48,24.51,282532.0,22.3371,22.3645,22.3189,22.3463,282532.0
2017-07-31 15:30:00,24.51,24.51,24.42,24.42,623406.0,22.3463,22.3463,22.2642,22.2642,623406.0
2017-08-01 09:30:00,24.47,24.55,24.43,24.48,313375.0,22.3098,22.3827,22.2733,22.3189,313375.0
2017-08-01 10:00:00,24.47,24.62,24.43,24.6,295358.0,22.3098,22.4465,22.2733,22.4283,295358.0
2017-08-01 10:30:00,24.6,24.74,24.6,24.69,260260.0,22.4283,22.5559,22.4283,22.5104,260260.0
2017-08-01 11:00:00,24.69,24.75,24.64,24.74,237309.0,22.5104,22.5651,22.4648,22.5559,237309.0
2017-08-01 11:30:00,24.74,24.92,24.74,24.92,302860.0,22.5559,22.7201,22.5559,22.7201,302860.0
2017-08-01 12:00:00,24.92,25.02,24.9,25.02,274974.0,22.7201,22.8112,22.7018,22.8112,274974.0
2017-08-01 12:30:00,25.02,25.05,24.96,25.03,181639.0,22.8112,22.8386,22.7565,22.8203,181639.0
2017-08-01 13:00:00,25.03,25.03,24.98,24.98,223600.0,22.8203,22.8203,22.7748,22.7748,223600.0
2017-08-01 13:30:00,24.98,24.99,24.88,24.91,251940.0,22.7748,22.7839,22.6836,22.7109,251940.0
2017-08-01 14:00:00,24.91,24.91,24.82,24.89,158809.0,22.7109,22.7109,22.6289,22.6927,158809.0
2017-08-01 14:30:00,24.89,24.93,24.86,24.91,210339.0,22.6927,22.7292,22.6654,22.7109,210339.0
2017-08-01 15:00:00,24.91,24.92,24.81,24.85,256931.0,22.7109,22.7201,22.6198,22.6562,256931.0
2017-08-01 15:30:00,24.85,24.94,24.83,24.89,606754.0,22.6562,22.7383,22.638,22.6927,606754.0
2017-08-02 09:30:00,24.88,25.07,24.75,24.82,374864.0,22.6836,22.8568,22.5651,22.6289,374864.0
2017-08-02 10:00:00,24.82,24.97,24.8,24.95,341261.0,22.6289,22.7656,22.6107,22.7474,341261.0
2017-08-02 10:30:00,24.95,24.97,24.84,24.89,239452.0,22.7474,22.7656,22.6471,22.6927,239452.0
2017-08-02 11:00:00,24.89,25.05,24.88,25.03,359917.0,22.6927,22.8386,22.6836,22.8203,359917.0
2017-08-02 11:30:00,25.04,25.11,25.02,25.05,281975.0,22.8295,22.8933,22.8112,22.8386,281975.0
2017-08-02 12:00:00,25.05,25.07,24.94,24.95,221393.0,22.8386,22.8568,22.7383,22.7474,221393.0
2017-08-02 12:30:00,24.95,25.03,24.93,25.0,398937.0,22.7474,22.8203,22.7292,22.793,398937.0
2017-08-02 13:00:00,25.0,25.02,24.94,25.02,233631.0,22.793,22.8112,22.7383,22.8112,233631.0
2017-08-02 13:30:00,25.01,25.14,24.99,25.13,302683.0,22.8021,22.9206,22.7839,22.9115,302683.0
2017-08-02 14:00:00,25.14,25.25,25.13,25.22,393086.0,22.9206,23.0209,22.9115,22.9936,393086.0
2017-08-02 14:30:00,25.23,25.24,25.13,25.13,274100.0,23.0027,23.0118,22.9115,22.9115,274100.0
2017-08-02 15:00:00,25.13,25.18,25.08,25.15,318141.0,22.9115,22.9571,22.8659,22.9298,318141.0
2017-08-02 15:30:00,25.16,25.26,25.14,25.2,940347.0,22.9389,23.03,22.9206,22.9753,940347.0
2017-08-03 09:30:00,25.26,25.32,25.19,25.23,382918.0,23.03,23.0847,22.9662,23.0027,382918.0
2017-08-03 10:00:00,25.22,25.45,25.17,25.4,549294.0,22.9936,23.2033,22.948,23.1577,549294.0
2017-08-03 10:30:00,25.4,25.49,25.36,25.43,510631.0,23.1577,23.2397,23.1212,23.185,510631.0
2017-08-03 11:00:00,25.43,25.44,25.27,25.38,335974.0,23.185,23.1942,23.0392,23.1394,335974.0
2017-08-03 11:30:00,25.37,25.51,25.37,25.4,424611.0,23.1303,23.258,23.1303,23.1577,424611.0
2017-08-03 12:00:00,25.41,25.42,25.36,25.38,140375.0,23.1668,23.1759,23.1212,23.1394,140375.0
2017-08-03 12:30:00,25.39,25.39,25.31,25.34,131958.0,23.1486,23.1486,23.0756,23.103,131958.0
2017-08-03 13:00:00,25.33,25.36,25.3,25.34,192056.0,23.0939,23.1212,23.0665,23.103,192056.0
2017-08-03 13:30:00,25.34,25.41,25.3,25.37,156281.0,23.103,23.1668,23.0665,23.1303,156281.0
2017-08-03 14:00:00,25.38,25.43,25.37,25.43,145764.0,23.1394,23.185,23.1303,23.185,145764.0
2017-08-03 14:30:00,25.42,25.44,25.33,25.34,186729.0,23.1759,23.1942,23.0939,23.103,186729.0
2017-08-03 15:00:00,25.34,25.38,25.32,25.34,175823.0,23.103,23.1394,23.0847,23.103,175823.0
2017-08-03 15:30:00,25.35,25.35,25.27,25.29,631652.0,23.1121,23.1121,23.0392,23.0574,631652.0
2017-08-04 09:30:00,25.32,25.53,25.32,25.52,247032.0,23.0847,23.2762,23.0847,23.2671,247032.0
2017-08-04 10:00:00,25.52,25.56,25.45,25.54,173466.0,23.2671,23.3036,23.2033,23.2853,173466.0
2017-08-04 10:30:00,25.54,25.54,25.49,25.52,96623.0,23.2853,23.2853,23.2397,23.2671,96623.0
2017-08-04 11:00:00,25.52,25.54,25.47,25.49,191291.0,23.2671,23.2853,23.2215,23.2397,191291.0
2017-08-04 11:30:00,25.49,25.68,25.48,25.66,368850.0,23.2397,23.413,23.2306,23.3947,368850.0
2017-08-04 12:00:00,25.66,25.66,25.6,25.63,101148.0,23.3947,23.3947,23.34,23.3674,101148.0
2017-08-04 12:30:00,25.62,25.72,25.6,25.7,123970.0,23.3583,23.4494,23.34,23.4312,123970.0
2017-08-04 13:00:00,25.7,25.72,25.69,25.7,105274.0,23.4312,23.4494,23.4221,23.4312,105274.0
2017-08-04 13:30:00,25.71,25.72,25.61,25.64,180401.0,23.4403,23.4494,23.3491,23.3765,180401.0
2017-08-04 14:00:00,25.64,25.64,25.55,25.55,129256.0,23.3765,23.3765,23.2944,23.2944,129256.0
2017-08-04 14:30:00,25.55,25.61,25.54,25.58,193588.0,23.2944,23.3491,23.2853,23.3218,193588.0
2017-08-04 15:00:00,25.58,25.6,25.56,25.59,153552.0,23.3218,23.34,23.3036,23.3309,153552.0
2017-08-04 15:30:00,25.58,25.66,25.56,25.61,1088683.0,23.3218,23.3947,23.3036,23.3491,1088683.0
2017-08-07 09:30:00,25.63,25.74,25.57,25.64,256462.0,23.3674,23.4677,23.3127,23.3765,256462.0
2017-08-07 10:00:00,25.63,25.65,25.42,25.45,417536.0,23.3674,23.3856,23.1759,23.2033,417536.0
2017-08-07 10:30:00,25.45,25.47,25.37,25.4,285904.0,23.2033,23.2215,23.1303,23.1577,285904.0
2017-08-07 11:00:00,25.4,25.46,25.35,25.39,386518.0,23.1577,23.2124,23.1121,23.1486,386518.0
2017-08-07 11:30:00,25.39,25.44,25.37,25.43,207019.0,23.1486,23.1942,23.1303,23.185,207019.0
2017-08-07 12:00:00,25.43,25.49,25.42,25.45,228135.0,23.185,23.2397,23.1759,23.2033,228135.0
2017-08-07 12:30:00,25.45,25.47,25.44,25.45,150131.0,23.2033,23.2215,23.1942,23.2033,150131.0
2017-08-07 13:00:00,25.45,25.46,25.42,25.45,124353.0,23.2033,23.2124,23.1759,23.2033,124353.0
2017-08-07 13:30:00,25.45,25.53,25.44,25.5,240814.0,23.2033,23.2762,23.1942,23.2489,240814.0
2017-08-07 14:00:00,25.5,25.51,25.43,25.44,123644.0,23.2489,23.258,23.185,23.1942,123644.0
2017-08-07 14:30:00,25.44,25.45,25.4,25.41,98192.0,23.1942,23.2033,23.1577,23.1668,98192.0
2017-08-07 15:00:00,25.41,25.56,25.41,25.52,386355.0,23.1668,23.3036,23.1668,23.2671,386355.0
2017-08-07 15:30:00,25.52,25.52,25.41,25.46,709112.0,23.2671,23.2671,23.1668,23.2124,709112.0
2017-08-08 09:30:00,25.46,25.49,25.33,25.46,197866.0,23.2124,23.2397,23.0939,23.2124,197866.0
2017-08-08 10:00:00,25.45,25.52,25.41,25.48,191884.0,23.2033,23.2671,23.1668,23.2306,191884.0
2017-08-08 10:30:00,25.47,25.5,25.43,25.48,331308.0,23.2215,23.2489,23.185,23.2306,331308.0
2017-08-08 11:00:00,25.48,25.55,25.47,25.5,346226.0,23.2306,23.2944,23.2215,23.2489,346226.0
2017-08-08 11:30:00,25.49,25.56,25.47,25.56,232151.0,23.2397,23.3036,23.2215,23.3036,232151.0
2017-08-08 12:00:00,25.57,25.59,25.54,25.55,171078.0,23.3127,23.3309,23.2853,23.2944,171078.0
2017-08-08 12:30:00,25.55,25.56,25.46,25.49,148967.0,23.2944,23.3036,23.2124,23.2397,148967.0
2017-08-08 13:00:00,25.49,25.51,25.45,25.48,118402.0,23.2397,23.258,23.2033,23.2306,118402.0
2017-08-08 13:30:00,25.49,25.5,25.41,25.42,350370.0,23.2397,23.2489,23.1668,23.1759,350370.0
2017-08-08 14:00:00,25.43,25.45,25.39,25.42,219457.0,23.185,23.2033,23.1486,23.1759,219457.0
2017-08-08 14:30:00,25.42,25.44,25.4,25.4,157973.0,23.1759,23.1942,23.1577,23.1577,157973.0
2017-08-08 15:00:00,25.4,25.41,25.34,25.37,262314.0,23.1577,23.1668,23.103,23.1303,262314.0
2017-08-08 15:30:00,25.37,25.37,25.28,25.31,702243.0,23.1303,23.1303,23.0483,23.0756,702243.0
2017-08-09 09:30:00,25.22,25.39,25.14,25.39,459753.0,22.9936,23.1486,22.9206,23.1486,459753.0
2017-08-09 10:00:00,25.39,25.39,25.27,25.35,162138.0,23.1486,23.1486,23.0392,23.1121,162138.0
2017-08-09 10:30:00,25.35,25.38,25.31,25.34,214733.0,23.1121,23.1394,23.0756,23.103,214733.0
2017-08-09 11:00:00,25.34,25.41,25.32,25.41,192869.0,23.103,23.1668,23.0847,23.1668,192869.0
2017-08-09 11:30:00,25.4,25.43,25.37,25.38,232592.0,23.1577,23.185,23.1303,23.1394,232592.0
2017-08-09 12:00:00,25.38,25.42,25.37,25.39,168908.0,23.1394,23.1759,23.1303,23.1486,168908.0
2017-08-09 12:30:00,25.39,25.41,25.36,25.37,120685.0,23.1486,23.1668,23.1212,23.1303,120685.0
2017-08-09 13:00:00,25.38,25.39,25.37,25.37,114249.0,23.1394,23.1486,23.1303,23.1303,114249.0
2017-08-09 13:30:00,25.38,25.38,25.27,25.29,121711.0,23.1394,23.1394,23.0392,23.0574,121711.0
2017-08-09 14:00:00,25.29,25.35,25.25,25.34,156226.0,23.0574,23.1121,23.0209,23.103,156226.0
2017-08-09 14:30:00,25.34,25.36,25.29,25.3,178901.0,23.103,23.1212,23.0574,23.0665,178901.0
2017-08-09 15:00:00,25.31,25.31,25.26,25.3,327313.0,23.0756,23.0756,23.03,23.0665,327313.0
2017-08-09 15:30:00,25.3,25.33,25.28,25.3,621505.0,23.0665,23.0939,23.0483,23.0665,621505.0
2017-08-10 09:30:00,25.17,25.26,25.13,25.14,155584.0,22.948,23.03,22.9115,22.9206,155584.0
2017-08-10 10:00:00,25.15,25.15,25.01,25.05,338658.0,22.9298,22.9298,22.8021,22.8386,338658.0
2017-08-10 10:30:00,25.05,25.1,24.97,25.0,185105.0,22.8386,22.8842,22.7656,22.793,185105.0
2017-08-10 11:00:00,25.0,25.04,24.95,25.01,246572.0,22.793,22.8295,22.7474,22.8021,246572.0
2017-08-10 11:30:00,25.01,25.04,24.94,24.95,133410.0,22.8021,22.8295,22.7383,22.7474,133410.0
2017-08-10 12:00:00,24.94,24.96,24.88,24.93,203239.0,22.7383,22.7565,22.6836,22.7292,203239.0
2017-08-10 12:30:00,24.92,24.93,24.77,24.8,202122.0,22.7201,22.7292,22.5833,22.6107,202122.0
2017-08-10 13:00:00,24.79,24.84,24.78,24.8,180307.0,22.6015,22.6471,22.5924,22.6107,180307.0
2017-08-10 13:30:00,24.81,24.84,24.79,24.84,123717.0,22.6198,22.6471,22.6015,22.6471,123717.0
2017-08-10 14:00:00,24.84,24.97,24.82,24.94,207754.0,22.6471,22.7656,22.6289,22.7383,207754.0
2017-08-10 14:30:00,24.95,24.98,24.9,24.9,122593.0,22.7474,22.7748,22.7018,22.7018,122593.0
2017-08-10 15:00:00,24.91,24.93,24.82,24.87,230852.0,22.7109,22.7292,22.6289,22.6745,230852.0
2017-08-10 15:30:00,24.87,24.88,24.78,24.78,803553.0,22.6745,22.6836,22.5924,22.5924,803553.0
2017-08-11 09:30:00,24.73,24.85,24.66,24.78,239032.0,22.5468,22.6562,22.483,22.5924,239032.0
2017-08-11 10:00:00,24.77,25.0,24.77,24.97,196876.0,22.5833,22.793,22.5833,22.7656,196876.0
2017-08-11 10:30:00,24.97,24.97,24.9,24.95,215599.0,22.7656,22.7656,22.7018,22.7474,215599.0
2017-08-11 11:00:00,24.94,24.95,24.88,24.91,162944.0,22.7383,22.7474,22.6836,22.7109,162944.0
2017-08-11 11:30:00,24.91,25.0,24.88,24.99,231147.0,22.7109,22.793,22.6836,22.7839,231147.0
2017-08-11 12:00:00,24.98,25.0,24.96,24.97,78333.0,22.7748,22.793,22.7565,22.7656,78333.0
2017-08-11 12:30:00,24.97,24.97,24.85,24.86,186351.0,22.7656,22.7656,22.6562,22.6654,186351.0
2017-08-11 13:00:00,24.86,24.91,24.85,24.86,103784.0,22.6654,22.7109,22.6562,22.6654,103784.0
2017-08-11 13:30:00,24.87,24.88,24.84,24.85,107349.0,22.6745,22.6836,22.6471,22.6562,107349.0
2017-08-11 14:00:00,24.85,24.9,24.84,24.85,111672.0,22.6562,22.7018,22.6471,22.6562,111672.0
2017-08-11 14:30:00,24.85,24.86,24.81,24.84,121654.0,22.6562,22.6654,22.6198,22.6471,121654.0
2017-08-11 15:00:00,24.84,24.88,24.83,24.87,197138.0,22.6471,22.6836,22.638,22.6745,197138.0
2017-08-11 15:30:00,24.88,24.89,24.83,24.83,457432.0,22.6836,22.6927,22.638,22.638,457432.0
2017-08-14 09:30:00,25.03,25.09,25.0,25.07,207795.0,22.8203,22.8751,22.793,22.8568,207795.0
2017-08-14 10:00:00,25.08,25.19,25.07,25.16,266803.0,22.8659,22.9662,22.8568,22.9389,266803.0
2017-08-14 10:30:00,25.15,25.2,25.13,25.16,118950.0,22.9298,22.9753,22.9115,22.9389,118950.0
2017-08-14 11:00:00,25.17,25.25,25.17,25.2,290805.0,22.948,23.0209,22.948,22.9753,290805.0
2017-08-14 11:30:00,25.2,25.27,25.19,25.25,298291.0,22.9753,23.0392,22.9662,23.0209,298291.0
2017-08-14 12:00:00,25.25,25.32,25.24,25.28,136252.0,23.0209,23.0847,23.0118,23.0483,136252.0
2017-08-14 12:30:00,25.28,25.31,25.25,25.27,114711.0,23.0483,23.0756,23.0209,23.0392,114711.0
2017-08-14 13:00:00,25.27,25.28,25.24,25.25,126453.0,23.0392,23.0483,23.0118,23.0209,126453.0
2017-08-14 13:30:00,25.25,25.29,25.24,25.28,132105.0,23.0209,23.0574,23.0118,23.0483,132105.0
2017-08-14 14:00:00,25.28,25.37,25.27,25.37,171113.0,23.0483,23.1303,23.0392,23.1303,171113.0
2017-08-14 14:30:00,25.37,25.39,25.32,25.35,119549.0,23.1303,23.1486,23.0847,23.1121,119549.0
2017-08-14 15:00:00,25.35,25.42,25.34,25.42,249196.0,23.1121,23.1759,23.103,23.1759,249196.0
2017-08-14 15:30:00,25.42,25.43,25.4,25.41,638513.0,23.1759,23.185,23.1577,23.1668,638513.0
2017-08-15 09:30:00,25.4,25.44,25.33,25.42,170637.0,23.1577,23.1942,23.0939,23.1759,170637.0
2017-08-15 10:00:00,25.44,25.55,25.4,25.54,213443.0,23.1942,23.2944,23.1577,23.2853,213443.0
2017-08-15 10:30:00,25.54,25.55,25.43,25.43,85794.0,23.2853,23.2944,23.185,23.185,85794.0
2017-08-15 11:00:00,25.44,25.55,25.41,25.46,294443.0,23.1942,23.2944,23.1668,23.2124,294443.0
2017-08-15 11:30:00,25.47,25.5,25.39,25.39,218690.0,23.2215,23.2489,23.1486,23.1486,218690.0
2017-08-15 12:00:00,25.39,25.46,25.37,25.44,91312.0,23.1486,23.2124,23.1303,23.1942,91312.0
2017-08-15 12:30:00,25.45,25.5,25.43,25.49,114914.0,23.2033,23.2489,23.185,23.2397,114914.0
2017-08-15 13:00:00,25.49,25.53,25.46,25.51,87561.0,23.2397,23.2762,23.2124,23.258,87561.0
2017-08-15 13:30:00,25.52,25.53,25.43,25.43,97304.0,23.2671,23.2762,23.185,23.185,97304.0
2017-08-15 14:00:00,25.44,25.51,25.4,25.5,112172.0,23.1942,23.258,23.1577,23.2489,112172.0
2017-08-15 14:30:00,25.49,25.5,25.46,25.49,153813.0,23.2397,23.2489,23.2124,23.2397,153813.0
2017-08-15 15:00:00,25.5,25.54,25.48,25.54,203782.0,23.2489,23.2853,23.2306,23.2853,203782.0
2017-08-15 15:30:00,25.54,25.56,25.53,25.54,436797.0,23.2853,23.3036,23.2762,23.2853,436797.0
2017-08-16 09:30:00,25.53,25.6,25.5,25.59,166923.0,23.2762,23.34,23.2489,23.3309,166923.0
2017-08-16 10:00:00,25.59,25.69,25.59,25.62,364773.0,23.3309,23.4221,23.3309,23.3583,364773.0
2017-08-16 10:30:00,25.61,25.7,25.57,25.63,340683.0,23.3491,23.4312,23.3127,23.3674,340683.0
2017-08-16 11:00:00,25.64,25.64,25.52,25.55,217174.0,23.3765,23.3765,23.2671,23.2944,217174.0
2017-08-16 11:30:00,25.54,25.62,25.44,25.58,328161.0,23.2853,23.3583,23.1942,23.3218,328161.0
2017-08-16 12:00:00,25.59,25.71,25.59,25.7,117508.0,23.3309,23.4403,23.3309,23.4312,117508.0
2017-08-16 12:30:00,25.7,25.75,25.69,25.75,141189.0,23.4312,23.4768,23.4221,23.4768,141189.0
2017-08-16 13:00:00,25.75,25.8,25.74,25.77,173880.0,23.4768,23.5224,23.4677,23.495,173880.0
2017-08-16 13:30:00,25.78,25.87,25.77,25.81,386537.0,23.5041,23.5862,23.495,23.5315,386537.0
2017-08-16 14:00:00,25.82,25.88,25.79,25.88,591550.0,23.5406,23.5953,23.5133,23.5953,591550.0
2017-08-16 14:30:00,25.87,25.97,25.86,25.96,371262.0,23.5862,23.6774,23.5771,23.6682,371262.0
2017-08-16 15:00:00,25.96,25.97,25.92,25.96,420651.0,23.6682,23.6774,23.6318,23.6682,420651.0
2017-08-16 15:30:00,25.96,25.97,25.91,25.93,990406.0,23.6682,23.6774,23.6227,23.6409,990406.0
2017-08-17 09:30:00,25.83,26.0,25.79,25.91,306613.0,23.5497,23.7047,23.5133,23.6227,306613.0
2017-08-17 10:00:00,25.91,25.92,25.75,25.79,305555.0,23.6227,23.6318,23.4768,23.5133,305555.0
2017-08-17 10:30:00,25.8,25.91,25.79,25.86,189924.0,23.5224,23.6227,23.5133,23.5771,189924.0
2017-08-17 11:00:00,25.86,25.9,25.82,25.82,131375.0,23.5771,23.6135,23.5406,23.5406,131375.0
2017-08-17 11:30:00,25.83,25.86,25.79,25.84,169194.0,23.5497,23.5771,23.5133,23.5588,169194.0
2017-08-17 12:00:00,25.84,25.86,25.77,25.78,129969.0,23.5588,23.5771,23.495,23.5041,129969.0
2017-08-17 12:30:00,25.79,25.81,25.74,25.75,175877.0,23.5133,23.5315,23.4677,23.4768,175877.0
2017-08-17 13:00:00,25.74,25.75,25.68,25.71,101217.0,23.4677,23.4768,23.413,23.4403,101217.0
2017-08-17 13:30:00,25.71,25.81,25.67,25.79,344644.0,23.4403,23.5315,23.4038,23.5133,344644.0
2017-08-17 14:00:00,25.79,25.79,25.6,25.68,233899.0,23.5133,23.5133,23.34,23.413,233899.0
2017-08-17 14:30:00,25.68,25.75,25.63,25.67,358566.0,23.413,23.4768,23.3674,23.4038,358566.0
2017-08-17 15:00:00,25.68,25.71,25.54,25.54,820266.0,23.413,23.4403,23.2853,23.2853,820266.0
2017-08-17 15:30:00,25.54,25.56,25.42,25.44,872011.0,23.2853,23.3036,23.1759,23.1942,872011.0
2017-08-18 09:30:00,25.36,25.39,25.24,25.29,229555.0,23.1212,23.1486,23.0118,23.0574,229555.0
2017-08-18 10:00:00,25.29,25.45,25.29,25.42,330181.0,23.0574,23.2033,23.0574,23.1759,330181.0
2017-08-18 10:30:00,25.41,25.49,25.38,25.48,182255.0,23.1668,23.2397,23.1394,23.2306,182255.0
2017-08-18 11:00:00,25.48,25.53,25.39,25.51,293473.0,23.2306,23.2762,23.1486,23.258,293473.0
2017-08-18 11:30:00,25.51,25.59,25.49,25.53,167972.0,23.258,23.3309,23.2397,23.2762,167972.0
2017-08-18 12:00:00,25.53,25.53,25.43,25.49,181913.0,23.2762,23.2762,23.185,23.2397,181913.0
2017-08-18 12:30:00,25.49,25.56,25.45,25.45,151956.0,23.2397,23.3036,23.2033,23.2033,151956.0
2017-08-18 13:00:00,25.45,25.46,25.4,25.45,102777.0,23.2033,23.2124,23.1577,23.2033,102777.0
2017-08-18 13:30:00,25.44,25.44,25.33,25.34,134974.0,23.1942,23.1942,23.0939,23.103,134974.0
2017-08-18 14:00:00,25.33,25.37,25.31,25.37,141841.0,23.0939,23.1303,23.0756,23.1303,141841.0
2017-08-18 14:30:00,25.37,25.43,25.35,25.4,269997.0,23.1303,23.185,23.1121,23.1577,269997.0
2017-08-18 15:00:00,25.39,25.45,25.33,25.37,353914.0,23.1486,23.2033,23.0939,23.1303,353914.0
2017-08-18 15:30:00,25.37,25.37,25.28,25.29,594685.0,23.1303,23.1303,23.0483,23.0574,594685.0
2017-08-21 09:30:00,25.19,25.35,25.18,25.23,198207.0,22.9662,23.1121,22.9571,23.0027,198207.0
2017-08-21 10:00:00,25.22,25.23,25.13,25.19,196158.0,22.9936,23.0027,22.9115,22.9662,196158.0
2017-08-21 10:30:00,25.19,25.28,25.16,25.24,139533.0,22.9662,23.0483,22.9389,23.0118,139533.0
2017-08-21 11:00:00,25.24,25.41,25.21,25.38,247147.0,23.0118,23.1668,22.9845,23.1394,247147.0
2017-08-21 11:30:00,25.38,25.42,25.33,25.34,150872.0,23.1394,23.1759,23.0939,23.103,150872.0
2017-08-21 12:00:00,25.34,25.39,25.32,25.39,177230.0,23.103,23.1486,23.0847,23.1486,177230.0
2017-08-21 12:30:00,25.38,25.4,25.31,25.34,167882.0,23.1394,23.1577,23.0756,23.103,167882.0
2017-08-21 13:00:00,25.33,25.45,25.32,25.44,154193.0,23.0939,23.2033,23.0847,23.1942,154193.0
2017-08-21 13:30:00,25.44,25.45,25.36,25.38,117729.0,23.1942,23.2033,23.1212,23.1394,117729.0
2017-08-21 14:00:00,25.37,25.41,25.36,25.38,124430.0,23.1303,23.1668,23.1212,23.1394,124430.0
2017-08-21 14:30:00,25.39,25.4,25.34,25.35,90419.0,23.1486,23.1577,23.103,23.1121,90419.0
2017-08-21 15:00:00,25.35,25.44,25.33,25.41,252084.0,23.1121,23.1942,23.0939,23.1668,252084.0
2017-08-21 15:30:00,25.41,25.47,25.37,25.4,464010.0,23.1668,23.2215,23.1303,23.1577,464010.0
2017-08-22 09:30:00,25.35,25.42,25.14,25.14,226826.0,23.1121,23.1759,22.9206,22.9206,226826.0
2017-08-22 10:00:00,25.14,25.18,25.0,25.03,192558.0,22.9206,22.9571,22.793,22.8203,192558.0
2017-08-22 10:30:00,25.03,25.1,24.95,25.08,229768.0,22.8203,22.8842,22.7474,22.8659,229768.0
2017-08-22 11:00:00,25.08,25.09,24.94,24.94,206978.0,22.8659,22.8751,22.7383,22.7383,206978.0
2017-08-22 11:30:00,24.95,25.11,24.93,25.09,517028.0,22.7474,22.8933,22.7292,22.8751,517028.0
2017-08-22 12:00:00,25.1,25.1,25.02,25.06,133737.0,22.8842,22.8842,22.8112,22.8477,133737.0
2017-08-22 12:30:00,25.06,25.09,25.0,25.07,135129.0,22.8477,22.8751,22.793,22.8568,135129.0
2017-08-22 13:00:00,25.08,25.11,25.05,25.09,119795.0,22.8659,22.8933,22.8386,22.8751,119795.0
2017-08-22 13:30:00,25.09,25.15,25.08,25.14,245965.0,22.8751,22.9298,22.8659,22.9206,245965.0
2017-08-22 14:00:00,25.13,25.22,25.13,25.22,334713.0,22.9115,22.9936,22.9115,22.9936,334713.0
2017-08-22 14:30:00,25.21,25.25,25.19,25.21,229187.0,22.9845,23.0209,22.9662,22.9845,229187.0
2017-08-22 15:00:00,25.21,25.24,25.2,25.24,303432.0,22.9845,23.0118,22.9753,23.0118,303432.0
2017-08-22 15:30:00,25.24,25.31,25.23,25.27,708270.0,23.0118,23.0756,23.0027,23.0392,708270.0
2017-08-23 09:30:00,25.16,25.35,25.12,25.24,266923.0,22.9389,23.1121,22.9024,23.0118,266923.0
2017-08-23 10:00:00,25.23,25.23,25.02,25.16,347805.0,23.0027,23.0027,22.8112,22.9389,347805.0
2017-08-23 10:30:00,25.16,25.21,25.05,25.09,250724.0,22.9389,22.9845,22.8386,22.8751,250724.0
2017-08-23 11:00:00,25.09,25.14,25.09,25.14,161828.0,22.8751,22.9206,22.8751,22.9206,161828.0
2017-08-23 11:30:00,25.14,25.19,25.13,25.18,176159.0,22.9206,22.9662,22.9115,22.9571,176159.0
2017-08-23 12:00:00,25.17,25.22,25.15,25.17,147244.0,22.948,22.9936,22.9298,22.948,147244.0
2017-08-23 12:30:00,25.18,25.18,25.1,25.13,87781.0,22.9571,22.9571,22.8842,22.9115,87781.0
2017-08-23 13:00:00,25.12,25.18,25.09,25.1,218037.0,22.9024,22.9571,22.8751,22.8842,218037.0
2017-08-23 13:30:00,25.1,25.11,24.94,24.99,277798.0,22.8842,22.8933,22.7383,22.7839,277798.0
2017-08-23 14:00:00,24.99,25.02,24.89,24.91,291075.0,22.7839,22.8112,22.6927,22.7109,291075.0
2017-08-23 14:30:00,24.91,25.01,24.89,25.0,297204.0,22.7109,22.8021,22.6927,22.793,297204.0
2017-08-23 15:00:00,25.0,25.03,24.97,24.98,251704.0,22.793,22.8203,22.7656,22.7748,251704.0
2017-08-23 15:30:00,24.98,25.01,24.94,24.95,568906.0,22.7748,22.8021,22.7383,22.7474,568906.0
2017-08-24 09:30:00,25.08,25.14,24.97,24.97,191256.0,22.8659,22.9206,22.7656,22.7656,191256.0
2017-08-24 10:00:00,24.99,25.12,24.9,25.1,230365.0,22.7839,22.9024,22.7018,22.8842,230365.0
2017-08-24 10:30:00,25.09,25.09,25.0,25.04,109538.0,22.8751,22.8751,22.793,22.8295,109538.0
2017-08-24 11:00:00,25.04,25.13,25.04,25.1,196560.0,22.8295,22.9115,22.8295,22.8842,196560.0
2017-08-24 11:30:00,25.1,25.11,25.02,25.04,119613.0,22.8842,22.8933,22.8112,22.8295,119613.0
2017-08-24 12:00:00,25.04,25.06,24.99,24.99,223010.0,22.8295,22.8477,22.7839,22.7839,223010.0
2017-08-24 12:30:00,24.99,25.01,24.96,25.0,84455.0,22.7839,22.8021,22.7565,22.793,84455.0
2017-08-24 13:00:00,25.0,25.07,25.0,25.04,118521.0,22.793,22.8568,22.793,22.8295,118521.0
2017-08-24 13:30:00,25.04,25.04,24.92,24.93,173667.0,22.8295,22.8295,22.7201,22.7292,173667.0
2017-08-24 14:00:00,24.92,24.95,24.92,24.94,127366.0,22.7201,22.7474,22.7201,22.7383,127366.0
2017-08-24 14:30:00,24.93,24.94,24.88,24.91,106428.0,22.7292,22.7383,22.6836,22.7109,106428.0
2017-08-24 15:00:00,24.92,24.93,24.86,24.91,173195.0,22.7201,22.7292,22.6654,22.7109,173195.0
2017-08-24 15:30:00,24.91,24.93,24.88,24.91,477737.0,22.7109,22.7292,22.6836,22.7109,477737.0
2017-08-25 09:30:00,25.01,25.14,25.01,25.1,314719.0,22.8021,22.9206,22.8021,22.8842,314719.0
2017-08-25 10:00:00,25.1,25.22,25.07,25.2,270195.0,22.8842,22.9936,22.8568,22.9753,270195.0
2017-08-25 10:30:00,25.19,25.2,25.11,25.14,161048.0,22.9662,22.9753,22.8933,22.9206,161048.0
2017-08-25 11:00:00,25.14,25.23,25.1,25.21,319072.0,22.9206,23.0027,22.8842,22.9845,319072.0
2017-08-25 11:30:00,25.15,25.25,25.15,25.19,196886.0,22.9298,23.0209,22.9298,22.9662,196886.0
2017-08-25 12:00:00,25.2,25.33,25.19,25.33,192674.0,22.9753,23.0939,22.9662,23.0939,192674.0
2017-08-25 12:30:00,25.33,25.38,25.3,25.38,131665.0,23.0939,23.1394,23.0665,23.1394,131665.0
2017-08-25 13:00:00,25.38,25.41,25.32,25.4,212690.0,23.1394,23.1668,23.0847,23.1577,212690.0
2017-08-25 13:30:00,25.39,25.43,25.35,25.37,122576.0,23.1486,23.185,23.1121,23.1303,122576.0
2017-08-25 14:00:00,25.37,25.41,25.35,25.35,107189.0,23.1303,23.1668,23.1121,23.1121,107189.0
2017-08-25 14:30:00,25.35,25.4,25.35,25.39,108275.0,23.1121,23.1577,23.1121,23.1486,108275.0
2017-08-25 15:00:00,25.38,25.4,25.33,25.39,220209.0,23.1394,23.1577,23.0939,23.1486,220209.0
2017-08-25 15:30:00,25.39,25.4,25.29,25.31,513684.0,23.1486,23.1577,23.0574,23.0756,513684.0
2017-08-28 09:30:00,25.34,25.38,25.15,25.18,332982.0,23.103,23.1394,22.9298,22.9571,332982.0
2017-08-28 10:00:00,25.17,25.35,25.14,25.34,248006.0,22.948,23.1121,22.9206,23.103,248006.0
2017-08-28 10:30:00,25.34,25.35,25.24,25.3,149591.0,23.103,23.1121,23.0118,23.0665,149591.0
2017-08-28 11:00:00,25.3,25.34,25.27,25.31,144877.0,23.0665,23.103,23.0392,23.0756,144877.0
2017-08-28 11:30:00,25.31,25.35,25.27,25.34,111333.0,23.0756,23.1121,23.0392,23.103,111333.0
2017-08-28 12:00:00,25.34,25.37,25.31,25.34,94113.0,23.103,23.1303,23.0756,23.103,94113.0
2017-08-28 12:30:00,25.34,25.34,25.28,25.31,126381.0,23.103,23.103,23.0483,23.0756,126381.0
2017-08-28 13:00:00,25.32,25.33,25.26,25.28,97108.0,23.0847,23.0939,23.03,23.0483,97108.0
2017-08-28 13:30:00,25.28,25.31,25.22,25.31,235927.0,23.0483,23.0756,22.9936,23.0756,235927.0
2017-08-28 14:00:00,25.31,25.31,25.25,25.28,147082.0,23.0756,23.0756,23.0209,23.0483,147082.0
2017-08-28 14:30:00,25.28,25.28,25.22,25.27,122121.0,23.0483,23.0483,22.9936,23.0392,122121.0
2017-08-28 15:00:00,25.27,25.29,25.23,25.28,179955.0,23.0392,23.0574,23.0027,23.0483,179955.0
2017-08-28 15:30:00,25.28,25.29,25.25,25.28,296399.0,23.0483,23.0574,23.0209,23.0483,296399.0
2017-08-29 09:30:00,25.11,25.31,25.04,25.31,183146.0,22.8933,23.0756,22.8295,23.0756,183146.0
2017-08-29 10:00:00,25.32,25.34,25.23,25.25,203369.0,23.0847,23.103,23.0027,23.0209,203369.0
2017-08-29 10:30:00,25.24,25.36,25.21,25.34,112283.0,23.0118,23.1212,22.9845,23.103,112283.0
2017-08-29 11:00:00,25.34,25.34,25.24,25.24,134039.0,23.103,23.103,23.0118,23.0118,134039.0
2017-08-29 11:30:00,25.25,25.32,25.21,25.27,192010.0,23.0209,23.0847,22.9845,23.0392,192010.0
2017-08-29 12:00:00,25.27,25.32,25.25,25.3,86280.0,23.0392,23.0847,23.0209,23.0665,86280.0
2017-08-29 12:30:00,25.3,25.3,25.24,25.29,110653.0,23.0665,23.0665,23.0118,23.0574,110653.0
2017-08-29 13:00:00,25.3,25.33,25.27,25.32,108276.0,23.0665,23.0939,23.0392,23.0847,108276.0
2017-08-29 13:30:00,25.32,25.37,25.32,25.33,120780.0,23.0847,23.1303,23.0847,23.0939,120780.0
2017-08-29 14:00:00,25.32,25.35,25.29,25.31,147634.0,23.0847,23.1121,23.0574,23.0756,147634.0
2017-08-29 14:30:00,25.31,25.39,25.31,25.35,114294.0,23.0756,23.1486,23.0756,23.1121,114294.0
2017-08-29 15:00:00,25.35,25.38,25.32,25.32,190997.0,23.1121,23.1394,23.0847,23.0847,190997.0
2017-08-29 15:30:00,25.32,25.35,25.3,25.3,309182.0,23.0847,23.1121,23.0665,23.0665,309182.0
2017-08-30 09:30:00,25.26,25.45,25.26,25.37,185499.0,23.03,23.2033,23.03,23.1303,185499.0
2017-08-30 10:00:00,25.37,25.45,25.35,25.4,93040.0,23.1303,23.2033,23.1121,23.1577,93040.0
2017-08-30 10:30:00,25.39,25.39,25.35,25.38,89608.0,23.1486,23.1486,23.1121,23.1394,89608.0
2017-08-30 11:00:00,25.38,25.46,25.37,25.42,168125.0,23.1394,23.2124,23.1303,23.1759,168125.0
2017-08-30 11:30:00,25.42,25.45,25.37,25.38,129339.0,23.1759,23.2033,23.1303,23.1394,129339.0
2017-08-30 12:00:00,25.38,25.5,25.37,25.5,116496.0,23.1394,23.2489,23.1303,23.2489,116496.0
2017-08-30 12:30:00,25.5,25.53,25.49,25.53,127483.0,23.2489,23.2762,23.2397,23.2762,127483.0
2017-08-30 13:00:00,25.53,25.58,25.53,25.55,93191.0,23.2762,23.3218,23.2762,23.2944,93191.0
2017-08-30 13:30:00,25.55,25.56,25.46,25.49,232792.0,23.2944,23.3036,23.2124,23.2397,232792.0
2017-08-30 14:00:00,25.5,25.53,25.46,25.49,150890.0,23.2489,23.2762,23.2124,23.2397,150890.0
2017-08-30 14:30:00,25.48,25.49,25.43,25.44,160188.0,23.2306,23.2397,23.185,23.1942,160188.0
2017-08-30 15:00:00,25.44,25.49,25.43,25.49,199898.0,23.1942,23.2397,23.185,23.2397,199898.0
2017-08-30 15:30:00,25.48,25.52,25.42,25.51,636142.0,23.2306,23.2671,23.1759,23.258,636142.0
2017-08-31 09:30:00,25.6,25.81,25.54,25.8,243727.0,23.34,23.5315,23.2853,23.5224,243727.0
2017-08-31 10:00:00,25.79,25.8,25.63,25.66,266362.0,23.5133,23.5224,23.3674,23.3947,266362.0
2017-08-31 10:30:00,25.65,25.75,25.57,25.71,177296.0,23.3856,23.4768,23.3127,23.4403,177296.0
2017-08-31 11:00:00,25.71,25.73,25.62,25.64,191301.0,23.4403,23.4586,23.3583,23.3765,191301.0
2017-08-31 11:30:00,25.64,25.68,25.59,25.68,149040.0,23.3765,23.413,23.3309,23.413,149040.0
2017-08-31 12:00:00,25.68,25.79,25.68,25.77,116850.0,23.413,23.5133,23.413,23.495,116850.0
2017-08-31 12:30:00,25.77,25.85,25.76,25.83,192347.0,23.495,23.568,23.4859,23.5497,192347.0
2017-08-31 13:00:00,25.83,25.89,25.8,25.84,210257.0,23.5497,23.6044,23.5224,23.5588,210257.0
2017-08-31 13:30:00,25.84,25.84,25.77,25.8,106525.0,23.5588,23.5588,23.495,23.5224,106525.0
2017-08-31 14:00:00,25.8,25.8,25.75,25.77,157303.0,23.5224,23.5224,23.4768,23.495,157303.0
2017-08-31 14:30:00,25.77,25.83,25.73,25.8,180034.0,23.495,23.5497,23.4586,23.5224,180034.0
2017-08-31 15:00:00,25.8,25.83,25.75,25.82,270492.0,23.5224,23.5497,23.4768,23.5406,270492.0
2017-08-31 15:30:00,25.82,25.84,25.8,25.81,597145.0,23.5406,23.5588,23.5224,23.5315,597145.0
2017-09-01 09:30:00,25.88,25.97,25.85,25.88,226786.0,23.5953,23.6774,23.568,23.5953,226786.0
2017-09-01 10:00:00,25.89,26.05,25.87,25.98,273743.0,23.6044,23.7503,23.5862,23.6865,273743.0
2017-09-01 10:30:00,25.99,26.02,25.91,25.99,173549.0,23.6956,23.7229,23.6227,23.6956,173549.0
2017-09-01 11:00:00,26.0,26.03,25.92,25.92,141845.0,23.7047,23.7321,23.6318,23.6318,141845.0
2017-09-01 11:30:00,25.93,25.93,25.81,25.87,139112.0,23.6409,23.6409,23.5315,23.5862,139112.0
2017-09-01 12:00:00,25.86,25.88,25.8,25.8,84163.0,23.5771,23.5953,23.5224,23.5224,84163.0
2017-09-01 12:30:00,25.8,25.9,25.8,25.88,76884.0,23.5224,23.6135,23.5224,23.5953,76884.0
2017-09-01 13:00:00,25.88,25.91,25.84,25.91,86494.0,23.5953,23.6227,23.5588,23.6227,86494.0
2017-09-01 13:30:00,25.91,25.91,25.86,25.89,73544.0,23.6227,23.6227,23.5771,23.6044,73544.0
2017-09-01 14:00:00,25.89,25.97,25.85,25.94,177200.0,23.6044,23.6774,23.568,23.65,177200.0
2017-09-01 14:30:00,25.94,25.96,25.9,25.91,154290.0,23.65,23.6682,23.6135,23.6227,154290.0
2017-09-01 15:00:00,25.91,25.92,25.86,25.89,115429.0,23.6227,23.6318,23.5771,23.6044,115429.0
2017-09-01 15:30:00,25.89,25.91,25.83,25.86,360171.0,23.6044,23.6227,23.5497,23.5771,360171.0
2017-09-05 09:30:00,25.86,25.96,25.73,25.87,388415.0,23.5771,23.6682,23.4586,23.5862,388415.0
2017-09-05 10:00:00,25.87,25.92,25.76,25.79,244549.0,23.5862,23.6318,23.4859,23.5133,244549.0
2017-09-05 10:30:00,25.8,25.8,25.72,25.75,267550.0,23.5224,23.5224,23.4494,23.4768,267550.0
2017-09-05 11:00:00,25.74,25.87,25.72,25.85,278786.0,23.4677,23.5862,23.4494,23.568,278786.0
2017-09-05 11:30:00,25.84,25.85,25.76,25.8,154951.0,23.5588,23.568,23.4859,23.5224,154951.0
2017-09-05 12:00:00,25.79,25.8,25.64,25.64,226307.0,23.5133,23.5224,23.3765,23.3765,226307.0
2017-09-05 12:30:00,25.64,25.65,25.5,25.52,229705.0,23.3765,23.3856,23.2489,23.2671,229705.0
2017-09-05 13:00:00,25.52,25.59,25.48,25.56,170046.0,23.2671,23.3309,23.2306,23.3036,170046.0
2017-09-05 13:30:00,25.57,25.62,25.54,25.62,131782.0,23.3127,23.3583,23.2853,23.3583,131782.0
2017-09-05 14:00:00,25.62,25.73,25.61,25.73,176757.0,23.3583,23.4586,23.3491,23.4586,176757.0
2017-09-05 14:30:00,25.72,25.74,25.59,25.6,303505.0,23.4494,23.4677,23.3309,23.34,303505.0
2017-09-05 15:00:00,25.59,25.6,25.51,25.54,574397.0,23.3309,23.34,23.258,23.2853,574397.0
2017-09-05 15:30:00,25.54,25.68,25.53,25.65,670652.0,23.2853,23.413,23.2762,23.3856,670652.0
2017-09-06 09:30:00,25.71,25.82,25.55,25.78,334879.0,23.4403,23.5406,23.2944,23.5041,334879.0
2017-09-06 10:00:00,25.77,25.95,25.73,25.81,286107.0,23.495,23.6591,23.4586,23.5315,286107.0
2017-09-06 10:30:00,25.81,25.85,25.79,25.81,207675.0,23.5315,23.568,23.5133,23.5315,207675.0
2017-09-06 11:00:00,25.81,25.83,25.72,25.72,223091.0,23.5315,23.5497,23.4494,23.4494,223091.0
2017-09-06 11:30:00,25.71,25.78,25.69,25.74,247749.0,23.4403,23.5041,23.4221,23.4677,247749.0
2017-09-06 12:00:00,25.74,25.78,25.66,25.7,281276.0,23.4677,23.5041,23.3947,23.4312,281276.0
2017-09-06 12:30:00,25.7,25.7,25.61,25.62,115863.0,23.4312,23.4312,23.3491,23.3583,115863.0
2017-09-06 13:00:00,25.61,25.72,25.61,25.65,131598.0,23.3491,23.4494,23.3491,23.3856,131598.0
2017-09-06 13:30:00,25.65,25.71,25.64,25.7,135380.0,23.3856,23.4403,23.3765,23.4312,135380.0
2017-09-06 14:00:00,25.7,25.71,25.62,25.63,160063.0,23.4312,23.4403,23.3583,23.3674,160063.0
2017-09-06 14:30:00,25.63,25.65,25.61,25.63,274928.0,23.3674,23.3856,23.3491,23.3674,274928.0
2017-09-06 15:00:00,25.63,25.72,25.62,25.68,292906.0,23.3674,23.4494,23.3583,23.413,292906.0
2017-09-06 15:30:00,25.69,25.69,25.6,25.63,884985.0,23.4221,23.4221,23.34,23.3674,884985.0
2017-09-07 09:30:00,25.68,25.79,25.64,25.72,198335.0,23.413,23.5133,23.3765,23.4494,198335.0
2017-09-07 10:00:00,25.73,25.73,25.54,25.54,192933.0,23.4586,23.4586,23.2853,23.2853,192933.0
2017-09-07 10:30:00,25.54,25.66,25.53,25.63,104559.0,23.2853,23.3947,23.2762,23.3674,104559.0
2017-09-07 11:00:00,25.64,25.67,25.55,25.6,161138.0,23.3765,23.4038,23.2944,23.34,161138.0
2017-09-07 11:30:00,25.61,25.62,25.48,25.49,252538.0,23.3491,23.3583,23.2306,23.2397,252538.0
2017-09-07 12:00:00,25.5,25.51,25.43,25.44,141124.0,23.2489,23.258,23.185,23.1942,141124.0
2017-09-07 12:30:00,25.44,25.53,25.42,25.51,104068.0,23.1942,23.2762,23.1759,23.258,104068.0
2017-09-07 13:00:00,25.51,25.52,25.46,25.5,145921.0,23.258,23.2671,23.2124,23.2489,145921.0
2017-09-07 13:30:00,25.5,25.59,25.47,25.58,132858.0,23.2489,23.3309,23.2215,23.3218,132858.0
2017-09-07 14:00:00,25.58,25.6,25.54,25.6,110080.0,23.3218,23.34,23.2853,23.34,110080.0
2017-09-07 14:30:00,25.59,25.6,25.49,25.5,264793.0,23.3309,23.34,23.2397,23.2489,264793.0
2017-09-07 15:00:00,25.5,25.5,25.43,25.45,360964.0,23.2489,23.2489,23.185,23.2033,360964.0
2017-09-07 15:30:00,25.45,25.47,25.38,25.44,650907.0,23.2033,23.2215,23.1394,23.1942,650907.0
2017-09-08 09:30:00,25.43,25.48,25.35,25.48,306208.0,23.185,23.2306,23.1121,23.2306,306208.0
2017-09-08 10:00:00,25.48,25.63,25.47,25.62,124262.0,23.2306,23.3674,23.2215,23.3583,124262.0
2017-09-08 10:30:00,25.62,25.79,25.62,25.72,227852.0,23.3583,23.5133,23.3583,23.4494,227852.0
2017-09-08 11:00:00,25.72,25.79,25.71,25.78,142601.0,23.4494,23.5133,23.4403,23.5041,142601.0
2017-09-08 11:30:00,25.79,25.79,25.74,25.79,138643.0,23.5133,23.5133,23.4677,23.5133,138643.0
2017-09-08 12:00:00,25.79,25.81,25.75,25.8,132505.0,23.5133,23.5315,23.4768,23.5224,132505.0
2017-09-08 12:30:00,25.81,25.91,25.8,25.9,129485.0,23.5315,23.6227,23.5224,23.6135,129485.0
2017-09-08 13:00:00,25.91,25.98,25.9,25.95,116757.0,23.6227,23.6865,23.6135,23.6591,116757.0
2017-09-08 13:30:00,25.95,25.96,25.89,25.91,85077.0,23.6591,23.6682,23.6044,23.6227,85077.0
2017-09-08 14:00:00,25.91,25.92,25.84,25.85,163591.0,23.6227,23.6318,23.5588,23.568,163591.0
2017-09-08 14:30:00,25.85,25.86,25.76,25.77,138240.0,23.568,23.5771,23.4859,23.495,138240.0
2017-09-08 15:00:00,25.77,25.78,25.69,25.69,188409.0,23.495,23.5041,23.4221,23.4221,188409.0
2017-09-08 15:30:00,25.69,25.78,25.68,25.75,355068.0,23.4221,23.5041,23.413,23.4768,355068.0
2017-09-11 09:30:00,25.92,25.99,25.84,25.94,414196.0,23.6318,23.6956,23.5588,23.65,414196.0
2017-09-11 10:00:00,25.94,25.99,25.92,25.98,430081.0,23.65,23.6956,23.6318,23.6865,430081.0
2017-09-11 10:30:00,25.98,26.06,25.9,25.9,254275.0,23.6865,23.7594,23.6135,23.6135,254275.0
2017-09-11 11:00:00,25.91,25.99,25.88,25.94,268352.0,23.6227,23.6956,23.5953,23.65,268352.0
2017-09-11 11:30:00,25.94,26.07,25.94,26.07,236141.0,23.65,23.7685,23.65,23.7685,236141.0
2017-09-11 12:00:00,26.07,26.16,26.07,26.16,264812.0,23.7685,23.8506,23.7685,23.8506,264812.0
2017-09-11 12:30:00,26.16,26.18,26.1,26.12,100328.0,23.8506,23.8688,23.7959,23.8141,100328.0
2017-09-11 13:00:00,26.12,26.15,26.1,26.15,494614.0,23.8141,23.8415,23.7959,23.8415,494614.0
2017-09-11 13:30:00,26.14,26.17,26.12,26.12,98399.0,23.8324,23.8597,23.8141,23.8141,98399.0
2017-09-11 14:00:00,26.13,26.15,26.1,26.14,161029.0,23.8232,23.8415,23.7959,23.8324,161029.0
2017-09-11 14:30:00,26.13,26.22,26.13,26.21,234707.0,23.8232,23.9053,23.8232,23.8962,234707.0
2017-09-11 15:00:00,26.21,26.25,26.2,26.23,241748.0,23.8962,23.9326,23.8871,23.9144,241748.0
2017-09-11 15:30:00,26.23,26.23,26.15,26.16,542663.0,23.9144,23.9144,23.8415,23.8506,542663.0
2017-09-12 09:30:00,26.21,26.28,26.09,26.24,180891.0,23.8962,23.96,23.7868,23.9235,180891.0
2017-09-12 10:00:00,26.24,26.24,26.17,26.2,104886.0,23.9235,23.9235,23.8597,23.8871,104886.0
2017-09-12 10:30:00,26.2,26.38,26.17,26.37,190408.0,23.8871,24.0512,23.8597,24.0421,190408.0
2017-09-12 11:00:00,26.37,26.37,26.23,26.25,143961.0,24.0421,24.0421,23.9144,23.9326,143961.0
2017-09-12 11:30:00,26.25,26.26,26.2,26.24,213172.0,23.9326,23.9418,23.8871,23.9235,213172.0
2017-09-12 12:00:00,26.24,26.34,26.24,26.28,186398.0,23.9235,24.0147,23.9235,23.96,186398.0
2017-09-12 12:30:00,26.29,26.33,26.28,26.33,79030.0,23.9691,24.0056,23.96,24.0056,79030.0
2017-09-12 13:00:00,26.31,26.34,26.27,26.28,87802.0,23.9873,24.0147,23.9509,23.96,87802.0
2017-09-12 13:30:00,26.29,26.33,26.27,26.27,110435.0,23.9691,24.0056,23.9509,23.9509,110435.0
2017-09-12 14:00:00,26.27,26.41,26.26,26.4,264441.0,23.9509,24.0785,23.9418,24.0694,264441.0
2017-09-12 14:30:00,26.4,26.47,26.34,26.46,169856.0,24.0694,24.1332,24.0147,24.1241,169856.0
2017-09-12 15:00:00,26.46,26.49,26.42,26.46,233890.0,24.1241,24.1515,24.0876,24.1241,233890.0
2017-09-12 15:30:00,26.46,26.5,26.44,26.48,627014.0,24.1241,24.1606,24.1059,24.1423,627014.0
2017-09-13 09:30:00,26.5,26.55,26.43,26.45,315798.0,24.1606,24.2062,24.0968,24.115,315798.0
2017-09-13 10:00:00,26.46,26.64,26.44,26.63,285970.0,24.1241,24.2882,24.1059,24.2791,285970.0
2017-09-13 10:30:00,26.63,26.64,26.44,26.46,412124.0,24.2791,24.2882,24.1059,24.1241,412124.0
2017-09-13 11:00:00,26.46,26.47,26.2,26.25,797689.0,24.1241,24.1332,23.8871,23.9326,797689.0
2017-09-13 11:30:00,26.25,26.27,26.19,26.21,240976.0,23.9326,23.9509,23.8779,23.8962,240976.0
2017-09-13 12:00:00,26.2,26.23,26.15,26.17,281690.0,23.8871,23.9144,23.8415,23.8597,281690.0
2017-09-13 12:30:00,26.17,26.22,26.14,26.18,137377.0,23.8597,23.9053,23.8324,23.8688,137377.0
2017-09-13 13:00:00,26.19,26.21,25.79,25.81,391729.0,23.8779,23.8962,23.5133,23.5315,391729.0
2017-09-13 13:30:00,25.81,26.16,25.75,25.92,1139334.0,23.5315,23.8506,23.4768,23.6318,1139334.0
2017-09-13 14:00:00,25.92,26.0,25.88,25.95,310945.0,23.6318,23.7047,23.5953,23.6591,310945.0
2017-09-13 14:30:00,25.95,26.09,25.92,26.09,553068.0,23.6591,23.7868,23.6318,23.7868,553068.0
2017-09-13 15:00:00,26.09,26.22,26.07,26.14,518058.0,23.7868,23.9053,23.7685,23.8324,518058.0
2017-09-13 15:30:00,26.14,26.26,26.14,26.19,713000.0,23.8324,23.9418,23.8324,23.8779,713000.0
2017-09-14 09:30:00,26.13,26.26,26.01,26.22,297861.0,23.8232,23.9418,23.7138,23.9053,297861.0
2017-09-14 10:00:00,26.23,26.3,26.17,26.21,199779.0,23.9144,23.9782,23.8597,23.8962,199779.0
2017-09-14 10:30:00,26.21,26.27,26.19,26.27,159110.0,23.8962,23.9509,23.8779,23.9509,159110.0
2017-09-14 11:00:00,26.27,26.46,26.26,26.45,374292.0,23.9509,24.1241,23.9418,24.115,374292.0
2017-09-14 11:30:00,26.45,26.46,26.34,26.35,180091.0,24.115,24.1241,24.0147,24.0238,180091.0
2017-09-14 12:00:00,26.35,26.44,26.34,26.44,132311.0,24.0238,24.1059,24.0147,24.1059,132311.0
2017-09-14 12:30:00,26.44,26.47,26.4,26.46,77769.0,24.1059,24.1332,24.0694,24.1241,77769.0
2017-09-14 13:00:00,26.46,26.48,26.41,26.44,110898.0,24.1241,24.1423,24.0785,24.1059,110898.0
2017-09-14 13:30:00,26.44,26.47,26.37,26.4,152512.0,24.1059,24.1332,24.0421,24.0694,152512.0
2017-09-14 14:00:00,26.4,26.44,26.37,26.42,119754.0,24.0694,24.1059,24.0421,24.0876,119754.0
2017-09-14 14:30:00,26.42,26.44,26.38,26.42,134798.0,24.0876,24.1059,24.0512,24.0876,134798.0
2017-09-14 15:00:00,26.42,26.45,26.39,26.41,225446.0,24.0876,24.115,24.0603,24.0785,225446.0
2017-09-14 15:30:00,26.4,26.41,26.36,26.38,482356.0,24.0694,24.0785,24.0329,24.0512,482356.0
2017-09-15 09:30:00,26.3,26.36,26.12,26.21,483931.0,23.9782,24.0329,23.8141,23.8962,483931.0
2017-09-15 10:00:00,26.22,26.25,26.07,26.08,238797.0,23.9053,23.9326,23.7685,23.7777,238797.0
2017-09-15 10:30:00,26.08,26.11,26.04,26.06,138511.0,23.7777,23.805,23.7412,23.7594,138511.0
2017-09-15 11:00:00,26.05,26.12,26.02,26.11,258389.0,23.7503,23.8141,23.7229,23.805,258389.0
2017-09-15 11:30:00,26.11,26.13,26.06,26.13,183092.0,23.805,23.8232,23.7594,23.8232,183092.0
2017-09-15 12:00:00,26.13,26.37,26.12,26.28,259169.0,23.8232,24.0421,23.8141,23.96,259169.0
2017-09-15 12:30:00,26.29,26.31,26.22,26.29,211903.0,23.9691,23.9873,23.9053,23.9691,211903.0
2017-09-15 13:00:00,26.29,26.36,26.28,26.35,106894.0,23.9691,24.0329,23.96,24.0238,106894.0
2017-09-15 13:30:00,26.35,26.4,26.32,26.38,116968.0,24.0238,24.0694,23.9965,24.0512,116968.0
2017-09-15 14:00:00,26.38,26.43,26.34,26.38,186714.0,24.0512,24.0968,24.0147,24.0512,186714.0
2017-09-15 14:30:00,26.37,26.38,26.32,26.35,182974.0,24.0421,24.0512,23.9965,24.0238,182974.0
2017-09-15 15:00:00,26.36,26.36,26.23,26.24,322839.0,24.0329,24.0329,23.9144,23.9235,322839.0
2017-09-15 15:30:00,26.24,26.32,26.23,26.29,929972.0,23.9235,23.9965,23.9144,23.9691,929972.0
2017-09-18 09:30:00,26.33,26.35,26.14,26.14,165040.0,24.0876,24.1059,23.9138,23.9138,165040.0
2017-09-18 10:00:00,26.14,26.36,26.14,26.35,309168.0,23.9138,24.1151,23.9138,24.1059,309168.0
2017-09-18 10:30:00,26.36,26.4,26.3,26.33,235677.0,24.1151,24.1517,24.0602,24.0876,235677.0
2017-09-18 11:00:00,26.33,26.43,26.31,26.43,160837.0,24.0876,24.1791,24.0693,24.1791,160837.0
2017-09-18 11:30:00,26.42,26.43,26.36,26.37,148225.0,24.17,24.1791,24.1151,24.1242,148225.0
2017-09-18 12:00:00,26.37,26.37,26.32,26.35,68259.0,24.1242,24.1242,24.0785,24.1059,68259.0
2017-09-18 12:30:00,26.35,26.37,26.31,26.33,65732.0,24.1059,24.1242,24.0693,24.0876,65732.0
2017-09-18 13:00:00,26.33,26.34,26.28,26.31,92320.0,24.0876,24.0968,24.0419,24.0693,92320.0
2017-09-18 13:30:00,26.31,26.31,26.23,26.24,117543.0,24.0693,24.0693,23.9962,24.0053,117543.0
2017-09-18 14:00:00,26.23,26.26,26.19,26.25,128373.0,23.9962,24.0236,23.9596,24.0145,128373.0
2017-09-18 14:30:00,26.26,26.29,26.24,26.28,101836.0,24.0236,24.051,24.0053,24.0419,101836.0
2017-09-18 15:00:00,26.28,26.35,26.28,26.35,121311.0,24.0419,24.1059,24.0419,24.1059,121311.0
2017-09-18 15:30:00,26.35,26.42,26.3,26.32,730957.0,24.1059,24.17,24.0602,24.0785,730957.0
2017-09-19 09:30:00,26.33,26.48,26.26,26.36,536961.0,24.0876,24.2249,24.0236,24.1151,536961.0
2017-09-19 10:00:00,26.36,26.38,26.26,26.33,223082.0,24.1151,24.1334,24.0236,24.0876,223082.0
2017-09-19 10:30:00,26.33,26.4,26.2,26.36,987339.0,24.0876,24.1517,23.9687,24.1151,987339.0
2017-09-19 11:00:00,26.36,26.36,26.23,26.32,197284.0,24.1151,24.1151,23.9962,24.0785,197284.0
2017-09-19 11:30:00,26.32,26.4,26.3,26.34,92638.0,24.0785,24.1517,24.0602,24.0968,92638.0
2017-09-19 12:00:00,26.34,26.36,26.31,26.33,75627.0,24.0968,24.1151,24.0693,24.0876,75627.0
2017-09-19 12:30:00,26.32,26.34,26.3,26.34,72731.0,24.0785,24.0968,24.0602,24.0968,72731.0
2017-09-19 13:00:00,26.33,26.37,26.32,26.35,270978.0,24.0876,24.1242,24.0785,24.1059,270978.0
2017-09-19 13:30:00,26.36,26.47,26.35,26.42,312920.0,24.1151,24.2157,24.1059,24.17,312920.0
2017-09-19 14:00:00,26.41,26.46,26.37,26.38,198277.0,24.1608,24.2066,24.1242,24.1334,198277.0
2017-09-19 14:30:00,26.38,26.44,26.37,26.39,109711.0,24.1334,24.1883,24.1242,24.1425,109711.0
2017-09-19 15:00:00,26.38,26.41,26.33,26.33,175905.0,24.1334,24.1608,24.0876,24.0876,175905.0
2017-09-19 15:30:00,26.33,26.34,26.23,26.23,608602.0,24.0876,24.0968,23.9962,23.9962,608602.0
2017-09-20 09:30:00,26.22,26.26,26.04,26.06,200016.0,23.987,24.0236,23.8223,23.8406,200016.0
2017-09-20 10:00:00,26.06,26.06,25.85,25.86,271046.0,23.8406,23.8406,23.6485,23.6577,271046.0
2017-09-20 10:30:00,25.85,25.92,25.8,25.81,220964.0,23.6485,23.7126,23.6028,23.6119,220964.0
2017-09-20 11:00:00,25.82,25.99,25.81,25.96,211766.0,23.6211,23.7766,23.6119,23.7491,211766.0
2017-09-20 11:30:00,25.96,26.02,25.91,25.93,124919.0,23.7491,23.804,23.7034,23.7217,124919.0
2017-09-20 12:00:00,25.94,26.01,25.93,26.0,162251.0,23.7309,23.7949,23.7217,23.7857,162251.0
2017-09-20 12:30:00,26.0,26.08,25.97,26.05,102948.0,23.7857,23.8589,23.7583,23.8315,102948.0
2017-09-20 13:00:00,26.04,26.05,25.92,25.92,143444.0,23.8223,23.8315,23.7126,23.7126,143444.0
2017-09-20 13:30:00,25.93,25.94,25.81,25.81,257427.0,23.7217,23.7309,23.6119,23.6119,257427.0
2017-09-20 14:00:00,25.81,25.85,25.55,25.72,647246.0,23.6119,23.6485,23.3741,23.5296,647246.0
2017-09-20 14:30:00,25.72,25.84,25.68,25.82,268805.0,23.5296,23.6394,23.493,23.6211,268805.0
2017-09-20 15:00:00,25.82,25.82,25.7,25.71,323828.0,23.6211,23.6211,23.5113,23.5204,323828.0
2017-09-20 15:30:00,25.71,25.73,25.66,25.67,1435588.0,23.5204,23.5387,23.4747,23.4838,1435588.0
2017-09-21 09:30:00,25.71,25.76,25.63,25.65,332780.0,23.5204,23.5662,23.4473,23.4655,332780.0
2017-09-21 10:00:00,25.64,25.74,25.64,25.69,168319.0,23.4564,23.5479,23.4564,23.5021,168319.0
2017-09-21 10:30:00,25.69,25.69,25.51,25.52,159047.0,23.5021,23.5021,23.3375,23.3466,159047.0
2017-09-21 11:00:00,25.53,25.59,25.5,25.51,498811.0,23.3558,23.4107,23.3283,23.3375,498811.0
2017-09-21 11:30:00,25.5,25.63,25.49,25.52,423376.0,23.3283,23.4473,23.3192,23.3466,423376.0
2017-09-21 12:00:00,25.51,25.55,25.49,25.54,108184.0,23.3375,23.3741,23.3192,23.3649,108184.0
2017-09-21 12:30:00,25.54,25.56,25.51,25.54,176426.0,23.3649,23.3832,23.3375,23.3649,176426.0
2017-09-21 13:00:00,25.55,25.63,25.54,25.6,136524.0,23.3741,23.4473,23.3649,23.4198,136524.0
2017-09-21 13:30:00,25.6,25.63,25.56,25.63,72177.0,23.4198,23.4473,23.3832,23.4473,72177.0
2017-09-21 14:00:00,25.63,25.65,25.61,25.64,139391.0,23.4473,23.4655,23.429,23.4564,139391.0
2017-09-21 14:30:00,25.64,25.65,25.55,25.57,192967.0,23.4564,23.4655,23.3741,23.3924,192967.0
2017-09-21 15:00:00,25.57,25.68,25.56,25.68,392498.0,23.3924,23.493,23.3832,23.493,392498.0
2017-09-21 15:30:00,25.68,25.69,25.62,25.65,363898.0,23.493,23.5021,23.4381,23.4655,363898.0
2017-09-22 09:30:00,25.66,25.94,25.63,25.86,222624.0,23.4747,23.7309,23.4473,23.6577,222624.0
2017-09-22 10:00:00,25.86,25.93,25.82,25.84,396768.0,23.6577,23.7217,23.6211,23.6394,396768.0
2017-09-22 10:30:00,25.84,25.93,25.8,25.91,708282.0,23.6394,23.7217,23.6028,23.7034,708282.0
2017-09-22 11:00:00,25.91,26.02,25.9,25.97,232307.0,23.7034,23.804,23.6943,23.7583,232307.0
2017-09-22 11:30:00,25.96,26.02,25.93,25.94,114325.0,23.7491,23.804,23.7217,23.7309,114325.0
2017-09-22 12:00:00,25.93,25.99,25.91,25.99,78329.0,23.7217,23.7766,23.7034,23.7766,78329.0
2017-09-22 12:30:00,25.99,26.0,25.96,25.99,63247.0,23.7766,23.7857,23.7491,23.7766,63247.0
2017-09-22 13:00:00,25.99,25.99,25.81,25.87,267396.0,23.7766,23.7766,23.6119,23.6668,267396.0
2017-09-22 13:30:00,25.87,25.93,25.86,25.92,81399.0,23.6668,23.7217,23.6577,23.7126,81399.0
2017-09-22 14:00:00,25.92,25.97,25.8,25.81,65466.0,23.7126,23.7583,23.6028,23.6119,65466.0
2017-09-22 14:30:00,25.81,25.82,25.73,25.74,74083.0,23.6119,23.6211,23.5387,23.5479,74083.0
2017-09-22 15:00:00,25.74,25.77,25.72,25.76,117594.0,23.5479,23.5753,23.5296,23.5662,117594.0
2017-09-22 15:30:00,25.76,25.91,25.73,25.88,1141637.0,23.5662,23.7034,23.5387,23.676,1141637.0
2017-09-25 09:30:00,25.76,26.0,25.74,25.99,298565.0,23.5662,23.7857,23.5479,23.7766,298565.0
2017-09-25 10:00:00,25.98,26.14,25.9,26.13,746183.0,23.7674,23.9138,23.6943,23.9047,746183.0
2017-09-25 10:30:00,26.13,26.15,25.96,25.97,118827.0,23.9047,23.923,23.7491,23.7583,118827.0
2017-09-25 11:00:00,25.97,26.07,25.9,26.06,139830.0,23.7583,23.8498,23.6943,23.8406,139830.0
2017-09-25 11:30:00,26.05,26.06,25.97,26.02,106735.0,23.8315,23.8406,23.7583,23.804,106735.0
2017-09-25 12:00:00,26.02,26.05,25.94,26.03,99399.0,23.804,23.8315,23.7309,23.8132,99399.0
2017-09-25 12:30:00,26.03,26.06,26.0,26.05,44003.0,23.8132,23.8406,23.7857,23.8315,44003.0
2017-09-25 13:00:00,26.06,26.15,26.04,26.11,83012.0,23.8406,23.923,23.8223,23.8864,83012.0
2017-09-25 13:30:00,26.11,26.13,26.08,26.11,70294.0,23.8864,23.9047,23.8589,23.8864,70294.0
2017-09-25 14:00:00,26.11,26.22,26.11,26.21,191339.0,23.8864,23.987,23.8864,23.9779,191339.0
2017-09-25 14:30:00,26.2,26.2,26.12,26.17,98800.0,23.9687,23.9687,23.8955,23.9413,98800.0
2017-09-25 15:00:00,26.16,26.25,26.14,26.24,236647.0,23.9321,24.0145,23.9138,24.0053,236647.0
2017-09-25 15:30:00,26.24,26.25,26.16,26.17,746103.0,24.0053,24.0145,23.9321,23.9413,746103.0
2017-09-26 09:30:00,26.26,26.55,26.19,26.49,288864.0,24.0236,24.2889,23.9596,24.234,288864.0
2017-09-26 10:00:00,26.5,26.52,26.27,26.29,273561.0,24.2432,24.2615,24.0327,24.051,273561.0
2017-09-26 10:30:00,26.29,26.42,26.26,26.35,528699.0,24.051,24.17,24.0236,24.1059,528699.0
2017-09-26 11:00:00,26.35,26.38,26.24,26.3,256132.0,24.1059,24.1334,24.0053,24.0602,256132.0
2017-09-26 11:30:00,26.3,26.43,26.3,26.43,159385.0,24.0602,24.1791,24.0602,24.1791,159385.0
2017-09-26 12:00:00,26.43,26.54,26.43,26.52,132666.0,24.1791,24.2798,24.1791,24.2615,132666.0
2017-09-26 12:30:00,26.52,26.53,26.45,26.49,153414.0,24.2615,24.2706,24.1974,24.234,153414.0
2017-09-26 13:00:00,26.5,26.51,26.46,26.48,72210.0,24.2432,24.2523,24.2066,24.2249,72210.0
2017-09-26 13:30:00,26.48,26.51,26.47,26.5,112424.0,24.2249,24.2523,24.2157,24.2432,112424.0
2017-09-26 14:00:00,26.5,26.51,26.4,26.42,156857.0,24.2432,24.2523,24.1517,24.17,156857.0
2017-09-26 14:30:00,26.42,26.42,26.38,26.39,81759.0,24.17,24.17,24.1334,24.1425,81759.0
2017-09-26 15:00:00,26.39,26.41,26.37,26.41,82327.0,24.1425,24.1608,24.1242,24.1608,82327.0
2017-09-26 15:30:00,26.41,26.42,26.33,26.34,503961.0,24.1608,24.17,24.0876,24.0968,503961.0
2017-09-27 09:30:00,26.47,26.64,26.36,26.37,576406.0,24.2157,24.3712,24.1151,24.1242,576406.0
2017-09-27 10:00:00,26.37,26.5,26.33,26.48,253515.0,24.1242,24.2432,24.0876,24.2249,253515.0
2017-09-27 10:30:00,26.49,26.49,26.27,26.28,178478.0,24.234,24.234,24.0327,24.0419,178478.0
2017-09-27 11:00:00,26.28,26.37,26.26,26.36,95461.0,24.0419,24.1242,24.0236,24.1151,95461.0
2017-09-27 11:30:00,26.35,26.35,26.2,26.28,110121.0,24.1059,24.1059,23.9687,24.0419,110121.0
2017-09-27 12:00:00,26.28,26.37,26.26,26.36,100772.0,24.0419,24.1242,24.0236,24.1151,100772.0
2017-09-27 12:30:00,26.36,26.43,26.35,26.41,73578.0,24.1151,24.1791,24.1059,24.1608,73578.0
2017-09-27 13:00:00,26.41,26.48,26.4,26.48,112169.0,24.1608,24.2249,24.1517,24.2249,112169.0
2017-09-27 13:30:00,26.48,26.52,26.46,26.5,136274.0,24.2249,24.2615,24.2066,24.2432,136274.0
2017-09-27 14:00:00,26.51,26.52,26.42,26.43,128237.0,24.2523,24.2615,24.17,24.1791,128237.0
2017-09-27 14:30:00,26.43,26.48,26.4,26.46,129303.0,24.1791,24.2249,24.1517,24.2066,129303.0
2017-09-27 15:00:00,26.47,26.59,26.46,26.57,191804.0,24.2157,24.3255,24.2066,24.3072,191804.0
2017-09-27 15:30:00,26.57,26.62,26.52,26.55,504632.0,24.3072,24.3529,24.2615,24.2889,504632.0
2017-09-28 09:30:00,26.53,26.9,26.53,26.74,490408.0,24.2706,24.6091,24.2706,24.4627,490408.0
2017-09-28 10:00:00,26.75,26.89,26.69,26.83,288642.0,24.4719,24.5999,24.417,24.5451,288642.0
2017-09-28 10:30:00,26.83,26.85,26.75,26.78,192744.0,24.5451,24.5634,24.4719,24.4993,192744.0
2017-09-28 11:00:00,26.78,26.82,26.74,26.8,232244.0,24.4993,24.5359,24.4627,24.5176,232244.0
2017-09-28 11:30:00,26.8,26.84,26.75,26.82,409244.0,24.5176,24.5542,24.4719,24.5359,409244.0
2017-09-28 12:00:00,26.83,26.89,26.8,26.81,125697.0,24.5451,24.5999,24.5176,24.5268,125697.0
2017-09-28 12:30:00,26.82,26.83,26.78,26.79,143858.0,24.5359,24.5451,24.4993,24.5085,143858.0
2017-09-28 13:00:00,26.78,26.79,26.68,26.71,186574.0,24.4993,24.5085,24.4078,24.4353,186574.0
2017-09-28 13:30:00,26.7,26.77,26.69,26.76,128136.0,24.4261,24.4902,24.417,24.481,128136.0
2017-09-28 14:00:00,26.77,26.82,26.73,26.82,280663.0,24.4902,24.5359,24.4536,24.5359,280663.0
2017-09-28 14:30:00,26.83,26.89,26.81,26.85,213493.0,24.5451,24.5999,24.5268,24.5634,213493.0
2017-09-28 15:00:00,26.85,26.91,26.83,26.89,264277.0,24.5634,24.6182,24.5451,24.5999,264277.0
2017-09-28 15:30:00,26.9,26.99,26.89,26.96,743764.0,24.6091,24.6914,24.5999,24.664,743764.0
2017-09-29 09:30:00,27.04,27.51,27.04,27.3,584880.0,24.7372,25.1671,24.7372,24.975,584880.0
2017-09-29 10:00:00,27.3,27.41,27.23,27.27,392822.0,24.975,25.0757,24.911,24.9476,392822.0
2017-09-29 10:30:00,27.26,27.37,27.07,27.12,860007.0,24.9384,25.0391,24.7646,24.8104,860007.0
2017-09-29 11:00:00,27.12,27.16,27.07,27.14,160072.0,24.8104,24.847,24.7646,24.8287,160072.0
2017-09-29 11:30:00,27.15,27.2,27.12,27.15,242054.0,24.8378,24.8835,24.8104,24.8378,242054.0
2017-09-29 12:00:00,27.16,27.26,27.15,27.26,156431.0,24.847,24.9384,24.8378,24.9384,156431.0
2017-09-29 12:30:00,27.25,27.26,27.19,27.21,127906.0,24.9293,24.9384,24.8744,24.8927,127906.0
2017-09-29 13:00:00,27.22,27.34,27.21,27.34,167250.0,24.9018,25.0116,24.8927,25.0116,167250.0
2017-09-29 13:30:00,27.34,27.46,27.31,27.35,265968.0,25.0116,25.1214,24.9842,25.0208,265968.0
2017-09-29 14:00:00,27.35,27.42,27.34,27.36,181152.0,25.0208,25.0848,25.0116,25.0299,181152.0
2017-09-29 14:30:00,27.37,27.41,27.31,27.33,225291.0,25.0391,25.0757,24.9842,25.0025,225291.0
2017-09-29 15:00:00,27.32,27.38,27.29,27.32,254431.0,24.9933,25.0482,24.9659,24.9933,254431.0
2017-09-29 15:30:00,27.31,27.35,27.26,27.31,586254.0,24.9842,25.0208,24.9384,24.9842,586254.0
2017-10-02 09:30:00,27.43,27.56,27.21,27.43,259829.0,25.094,25.2129,24.8927,25.094,259829.0
2017-10-02 10:00:00,27.43,27.48,27.21,27.24,365179.0,25.094,25.1397,24.8927,24.9201,365179.0
2017-10-02 10:30:00,27.24,27.35,27.2,27.26,231173.0,24.9201,25.0208,24.8835,24.9384,231173.0
2017-10-02 11:00:00,27.26,27.27,27.13,27.16,167082.0,24.9384,24.9476,24.8195,24.847,167082.0
2017-10-02 11:30:00,27.15,27.23,27.15,27.21,166624.0,24.8378,24.911,24.8378,24.8927,166624.0
2017-10-02 12:00:00,27.21,27.25,27.19,27.23,117473.0,24.8927,24.9293,24.8744,24.911,117473.0
2017-10-02 12:30:00,27.23,27.29,27.22,27.24,125288.0,24.911,24.9659,24.9018,24.9201,125288.0
2017-10-02 13:00:00,27.24,27.31,27.21,27.3,136475.0,24.9201,24.9842,24.8927,24.975,136475.0
2017-10-02 13:30:00,27.29,27.32,27.25,27.3,186191.0,24.9659,24.9933,24.9293,24.975,186191.0
2017-10-02 14:00:00,27.3,27.31,27.22,27.26,345516.0,24.975,24.9842,24.9018,24.9384,345516.0
2017-10-02 14:30:00,27.26,27.32,27.23,27.28,143661.0,24.9384,24.9933,24.911,24.9567,143661.0
2017-10-02 15:00:00,27.28,27.34,27.27,27.3,220966.0,24.9567,25.0116,24.9476,24.975,220966.0
2017-10-02 15:30:00,27.3,27.37,27.28,27.37,551991.0,24.975,25.0391,24.9567,25.0391,551991.0
2017-10-03 09:30:00,27.6,27.76,27.35,27.5,505947.0,25.2495,25.3959,25.0208,25.158,505947.0
2017-10-03 10:00:00,27.5,27.68,27.42,27.44,486347.0,25.158,25.3227,25.0848,25.1031,486347.0
2017-10-03 10:30:00,27.43,27.43,27.23,27.26,404580.0,25.094,25.094,24.911,24.9384,404580.0
2017-10-03 11:00:00,27.26,27.33,27.04,27.16,416821.0,24.9384,25.0025,24.7372,24.847,416821.0
2017-10-03 11:30:00,27.15,27.39,27.15,27.31,252345.0,24.8378,25.0574,24.8378,24.9842,252345.0
2017-10-03 12:00:00,27.31,27.42,27.31,27.36,112963.0,24.9842,25.0848,24.9842,25.0299,112963.0
2017-10-03 12:30:00,27.36,27.47,27.36,27.45,119900.0,25.0299,25.1306,25.0299,25.1123,119900.0
2017-10-03 13:00:00,27.45,27.53,27.42,27.42,146002.0,25.1123,25.1854,25.0848,25.0848,146002.0
2017-10-03 13:30:00,27.41,27.62,27.41,27.57,295006.0,25.0757,25.2678,25.0757,25.222,295006.0
2017-10-03 14:00:00,27.58,27.65,27.54,27.64,303774.0,25.2312,25.2952,25.1946,25.2861,303774.0
2017-10-03 14:30:00,27.64,27.64,27.56,27.63,245375.0,25.2861,25.2861,25.2129,25.2769,245375.0
2017-10-03 15:00:00,27.63,27.63,27.52,27.52,206911.0,25.2769,25.2769,25.1763,25.1763,206911.0
2017-10-03 15:30:00,27.53,27.53,27.46,27.5,539507.0,25.1854,25.1854,25.1214,25.158,539507.0
2017-10-04 09:30:00,27.51,27.64,27.37,27.6,370368.0,25.1671,25.2861,25.0391,25.2495,370368.0
2017-10-04 10:00:00,27.6,27.6,27.44,27.52,323319.0,25.2495,25.2495,25.1031,25.1763,323319.0
2017-10-04 10:30:00,27.52,27.6,27.47,27.6,253988.0,25.1763,25.2495,25.1306,25.2495,253988.0
2017-10-04 11:00:00,27.61,27.67,27.59,27.6,173734.0,25.2586,25.3135,25.2403,25.2495,173734.0
2017-10-04 11:30:00,27.6,27.7,27.6,27.67,114433.0,25.2495,25.341,25.2495,25.3135,114433.0
2017-10-04 12:00:00,27.67,27.68,27.62,27.64,139762.0,25.3135,25.3227,25.2678,25.2861,139762.0
2017-10-04 12:30:00,27.64,27.64,27.56,27.57,130544.0,25.2861,25.2861,25.2129,25.222,130544.0
2017-10-04 13:00:00,27.57,27.58,27.46,27.51,238510.0,25.222,25.2312,25.1214,25.1671,238510.0
2017-10-04 13:30:00,27.52,27.55,27.45,27.45,227025.0,25.1763,25.2037,25.1123,25.1123,227025.0
2017-10-04 14:00:00,27.45,27.58,27.45,27.58,246848.0,25.1123,25.2312,25.1123,25.2312,246848.0
2017-10-04 14:30:00,27.58,27.64,27.56,27.61,117059.0,25.2312,25.2861,25.2129,25.2586,117059.0
2017-10-04 15:00:00,27.6,27.64,27.59,27.6,142383.0,25.2495,25.2861,25.2403,25.2495,142383.0
2017-10-04 15:30:00,27.6,27.64,27.59,27.63,327359.0,25.2495,25.2861,25.2403,25.2769,327359.0
2017-10-05 09:30:00,27.68,27.72,27.47,27.47,232458.0,25.3227,25.3593,25.1306,25.1306,232458.0
2017-10-05 10:00:00,27.48,27.51,27.25,27.41,404265.0,25.1397,25.1671,24.9293,25.0757,404265.0
2017-10-05 10:30:00,27.41,27.44,27.34,27.35,209168.0,25.0757,25.1031,25.0116,25.0208,209168.0
2017-10-05 11:00:00,27.35,27.39,27.31,27.31,238004.0,25.0208,25.0574,24.9842,24.9842,238004.0
2017-10-05 11:30:00,27.32,27.41,27.29,27.39,205762.0,24.9933,25.0757,24.9659,25.0574,205762.0
2017-10-05 12:00:00,27.38,27.43,27.36,27.37,170796.0,25.0482,25.094,25.0299,25.0391,170796.0
2017-10-05 12:30:00,27.38,27.45,27.35,27.4,147127.0,25.0482,25.1123,25.0208,25.0665,147127.0
2017-10-05 13:00:00,27.4,27.41,27.35,27.37,104730.0,25.0665,25.0757,25.0208,25.0391,104730.0
2017-10-05 13:30:00,27.38,27.47,27.36,27.47,154640.0,25.0482,25.1306,25.0299,25.1306,154640.0
2017-10-05 14:00:00,27.46,27.47,27.37,27.37,157659.0,25.1214,25.1306,25.0391,25.0391,157659.0
2017-10-05 14:30:00,27.37,27.39,27.21,27.21,428996.0,25.0391,25.0574,24.8927,24.8927,428996.0
2017-10-05 15:00:00,27.22,27.25,27.19,27.19,301724.0,24.9018,24.9293,24.8744,24.8744,301724.0
2017-10-05 15:30:00,27.2,27.26,27.19,27.2,811546.0,24.8835,24.9384,24.8744,24.8835,811546.0
2017-10-06 09:30:00,27.21,27.46,27.2,27.2,307399.0,24.8927,25.1214,24.8835,24.8835,307399.0
2017-10-06 10:00:00,27.2,27.27,27.13,27.17,244340.0,24.8835,24.9476,24.8195,24.8561,244340.0
2017-10-06 10:30:00,27.18,27.27,27.17,27.25,222791.0,24.8652,24.9476,24.8561,24.9293,222791.0
2017-10-06 11:00:00,27.25,27.27,27.21,27.25,257952.0,24.9293,24.9476,24.8927,24.9293,257952.0
2017-10-06 11:30:00,27.25,27.37,27.23,27.29,125965.0,24.9293,25.0391,24.911,24.9659,125965.0
2017-10-06 12:00:00,27.3,27.31,27.24,27.26,115817.0,24.975,24.9842,24.9201,24.9384,115817.0
2017-10-06 12:30:00,27.26,27.28,27.25,27.25,106214.0,24.9384,24.9567,24.9293,24.9293,106214.0
2017-10-06 13:00:00,27.26,27.29,27.23,27.25,111422.0,24.9384,24.9659,24.911,24.9293,111422.0
2017-10-06 13:30:00,27.25,27.28,27.23,27.25,131616.0,24.9293,24.9567,24.911,24.9293,131616.0
2017-10-06 14:00:00,27.25,27.25,27.2,27.2,155575.0,24.9293,24.9293,24.8835,24.8835,155575.0
2017-10-06 14:30:00,27.2,27.23,27.16,27.16,163362.0,24.8835,24.911,24.847,24.847,163362.0
2017-10-06 15:00:00,27.17,27.17,27.11,27.14,255591.0,24.8561,24.8561,24.8012,24.8287,255591.0
2017-10-06 15:30:00,27.14,27.24,27.13,27.24,593303.0,24.8287,24.9201,24.8195,24.9201,593303.0
2017-10-09 09:30:00,27.26,27.38,27.06,27.07,156309.0,24.9384,25.0482,24.7555,24.7646,156309.0
2017-10-09 10:00:00,27.06,27.14,27.03,27.09,165026.0,24.7555,24.8287,24.728,24.7829,165026.0
2017-10-09 10:30:00,27.09,27.09,26.97,27.02,125837.0,24.7829,24.7829,24.6731,24.7189,125837.0
2017-10-09 11:00:00,27.02,27.13,26.95,27.12,205047.0,24.7189,24.8195,24.6548,24.8104,205047.0
2017-10-09 11:30:00,27.12,27.19,27.1,27.11,133655.0,24.8104,24.8744,24.7921,24.8012,133655.0
2017-10-09 12:00:00,27.11,27.15,27.08,27.09,227959.0,24.8012,24.8378,24.7738,24.7829,227959.0
2017-10-09 12:30:00,27.09,27.1,27.03,27.1,150907.0,24.7829,24.7921,24.728,24.7921,150907.0
2017-10-09 13:00:00,27.09,27.17,27.09,27.11,119391.0,24.7829,24.8561,24.7829,24.8012,119391.0
2017-10-09 13:30:00,27.12,27.17,27.09,27.17,71274.0,24.8104,24.8561,24.7829,24.8561,71274.0
2017-10-09 14:00:00,27.17,27.18,27.08,27.08,172956.0,24.8561,24.8652,24.7738,24.7738,172956.0
2017-10-09 14:30:00,27.08,27.1,27.06,27.07,131603.0,24.7738,24.7921,24.7555,24.7646,131603.0
2017-10-09 15:00:00,27.08,27.16,27.07,27.13,171138.0,24.7738,24.847,24.7646,24.8195,171138.0
2017-10-09 15:30:00,27.13,27.15,27.11,27.14,344552.0,24.8195,24.8378,24.8012,24.8287,344552.0
2017-10-10 09:30:00,27.2,27.23,26.95,26.95,177144.0,24.8835,24.911,24.6548,24.6548,177144.0
2017-10-10 10:00:00,26.95,26.96,26.68,26.78,657399.0,24.6548,24.664,24.4078,24.4993,657399.0
2017-10-10 10:30:00,26.78,26.88,26.77,26.84,289239.0,24.4993,24.5908,24.4902,24.5542,289239.0
2017-10-10 11:00:00,26.85,26.85,26.76,26.77,278616.0,24.5634,24.5634,24.481,24.4902,278616.0
2017-10-10 11:30:00,26.78,26.79,26.73,26.78,268428.0,24.4993,24.5085,24.4536,24.4993,268428.0
2017-10-10 12:00:00,26.79,26.84,26.7,26.78,260916.0,24.5085,24.5542,24.4261,24.4993,260916.0
2017-10-10 12:30:00,26.79,26.88,26.78,26.83,265007.0,24.5085,24.5908,24.4993,24.5451,265007.0
2017-10-10 13:00:00,26.84,26.94,26.84,26.89,342761.0,24.5542,24.6457,24.5542,24.5999,342761.0
2017-10-10 13:30:00,26.89,26.92,26.85,26.85,251664.0,24.5999,24.6274,24.5634,24.5634,251664.0
2017-10-10 14:00:00,26.86,26.87,26.79,26.81,243258.0,24.5725,24.5816,24.5085,24.5268,243258.0
2017-10-10 14:30:00,26.82,26.86,26.81,26.84,133980.0,24.5359,24.5725,24.5268,24.5542,133980.0
2017-10-10 15:00:00,26.85,26.95,26.83,26.92,307189.0,24.5634,24.6548,24.5451,24.6274,307189.0
2017-10-10 15:30:00,26.93,26.93,26.83,26.86,784919.0,24.6365,24.6365,24.5451,24.5725,784919.0
2017-10-11 09:30:00,26.86,26.92,26.75,26.9,195312.0,24.5725,24.6274,24.4719,24.6091,195312.0
2017-10-11 10:00:00,26.9,26.92,26.78,26.88,234716.0,24.6091,24.6274,24.4993,24.5908,234716.0
2017-10-11 10:30:00,26.88,26.96,26.85,26.93,317578.0,24.5908,24.664,24.5634,24.6365,317578.0
2017-10-11 11:00:00,26.92,27.0,26.84,26.85,370269.0,24.6274,24.7006,24.5542,24.5634,370269.0
2017-10-11 11:30:00,26.85,26.92,26.84,26.86,277256.0,24.5634,24.6274,24.5542,24.5725,277256.0
2017-10-11 12:00:00,26.86,26.89,26.83,26.88,251722.0,24.5725,24.5999,24.5451,24.5908,251722.0
2017-10-11 12:30:00,26.88,26.88,26.81,26.82,118237.0,24.5908,24.5908,24.5268,24.5359,118237.0
2017-10-11 13:00:00,26.82,26.88,26.8,26.82,211839.0,24.5359,24.5908,24.5176,24.5359,211839.0
2017-10-11 13:30:00,26.82,26.9,26.81,26.82,185563.0,24.5359,24.6091,24.5268,24.5359,185563.0
2017-10-11 14:00:00,26.83,26.9,26.82,26.84,222293.0,24.5451,24.6091,24.5359,24.5542,222293.0
2017-10-11 14:30:00,26.84,26.84,26.8,26.8,197473.0,24.5542,24.5542,24.5176,24.5176,197473.0
2017-10-11 15:00:00,26.8,26.9,26.8,26.9,324118.0,24.5176,24.6091,24.5176,24.6091,324118.0
2017-10-11 15:30:00,26.9,27.02,26.89,26.98,910561.0,24.6091,24.7189,24.5999,24.6823,910561.0
2017-10-12 09:30:00,26.9,27.09,26.9,27.06,208574.0,24.6091,24.7829,24.6091,24.7555,208574.0
2017-10-12 10:00:00,27.07,27.29,27.07,27.17,433430.0,24.7646,24.9659,24.7646,24.8561,433430.0
2017-10-12 10:30:00,27.17,27.2,27.04,27.1,217376.0,24.8561,24.8835,24.7372,24.7921,217376.0
2017-10-12 11:00:00,27.1,27.21,27.1,27.14,232017.0,24.7921,24.8927,24.7921,24.8287,232017.0
2017-10-12 11:30:00,27.14,27.22,27.13,27.19,126282.0,24.8287,24.9018,24.8195,24.8744,126282.0
2017-10-12 12:00:00,27.18,27.21,27.13,27.18,96157.0,24.8652,24.8927,24.8195,24.8652,96157.0
2017-10-12 12:30:00,27.19,27.21,27.15,27.18,79640.0,24.8744,24.8927,24.8378,24.8652,79640.0
2017-10-12 13:00:00,27.18,27.22,27.15,27.2,107294.0,24.8652,24.9018,24.8378,24.8835,107294.0
2017-10-12 13:30:00,27.19,27.2,27.08,27.09,164156.0,24.8744,24.8835,24.7738,24.7829,164156.0
2017-10-12 14:00:00,27.08,27.17,27.08,27.17,149295.0,24.7738,24.8561,24.7738,24.8561,149295.0
2017-10-12 14:30:00,27.17,27.17,27.08,27.13,112854.0,24.8561,24.8561,24.7738,24.8195,112854.0
2017-10-12 15:00:00,27.13,27.18,27.12,27.12,174767.0,24.8195,24.8652,24.8104,24.8104,174767.0
2017-10-12 15:30:00,27.12,27.13,27.04,27.09,633229.0,24.8104,24.8195,24.7372,24.7829,633229.0
2017-10-13 09:30:00,27.12,27.18,26.99,27.09,237932.0,24.8104,24.8652,24.6914,24.7829,237932.0
2017-10-13 10:00:00,27.09,27.15,27.01,27.11,146444.0,24.7829,24.8378,24.7097,24.8012,146444.0
2017-10-13 10:30:00,27.12,27.15,27.05,27.1,100546.0,24.8104,24.8378,24.7463,24.7921,100546.0
2017-10-13 11:00:00,27.09,27.13,27.06,27.06,63660.0,24.7829,24.8195,24.7555,24.7555,63660.0
2017-10-13 11:30:00,27.06,27.08,27.01,27.04,87167.0,24.7555,24.7738,24.7097,24.7372,87167.0
2017-10-13 12:00:00,27.04,27.11,27.03,27.09,61146.0,24.7372,24.8012,24.728,24.7829,61146.0
2017-10-13 12:30:00,27.09,27.13,27.06,27.13,78909.0,24.7829,24.8195,24.7555,24.8195,78909.0
2017-10-13 13:00:00,27.12,27.15,27.07,27.14,93077.0,24.8104,24.8378,24.7646,24.8287,93077.0
2017-10-13 13:30:00,27.14,27.18,27.1,27.11,73516.0,24.8287,24.8652,24.7921,24.8012,73516.0
2017-10-13 14:00:00,27.1,27.12,27.08,27.09,73855.0,24.7921,24.8104,24.7738,24.7829,73855.0
2017-10-13 14:30:00,27.09,27.15,27.07,27.14,94286.0,24.7829,24.8378,24.7646,24.8287,94286.0
2017-10-13 15:00:00,27.14,27.18,27.08,27.08,85700.0,24.8287,24.8652,24.7738,24.7738,85700.0
2017-10-13 15:30:00,27.08,27.1,27.05,27.07,375484.0,24.7738,24.7921,24.7463,24.7646,375484.0
2017-10-16 09:30:00,27.1,27.21,27.07,27.11,87096.0,24.7921,24.8927,24.7646,24.8012,87096.0
2017-10-16 10:00:00,27.11,27.16,27.1,27.13,73692.0,24.8012,24.847,24.7921,24.8195,73692.0
2017-10-16 10:30:00,27.14,27.19,27.12,27.18,121843.0,24.8287,24.8744,24.8104,24.8652,121843.0
2017-10-16 11:00:00,27.18,27.2,27.13,27.17,95296.0,24.8652,24.8835,24.8195,24.8561,95296.0
2017-10-16 11:30:00,27.17,27.18,27.12,27.13,65709.0,24.8561,24.8652,24.8104,24.8195,65709.0
2017-10-16 12:00:00,27.12,27.13,27.07,27.09,83901.0,24.8104,24.8195,24.7646,24.7829,83901.0
2017-10-16 12:30:00,27.09,27.14,27.06,27.11,80521.0,24.7829,24.8287,24.7555,24.8012,80521.0
2017-10-16 13:00:00,27.11,27.18,27.11,27.14,48928.0,24.8012,24.8652,24.8012,24.8287,48928.0
2017-10-16 13:30:00,27.14,27.19,27.13,27.16,114810.0,24.8287,24.8744,24.8195,24.847,114810.0
2017-10-16 14:00:00,27.16,27.17,27.14,27.15,64883.0,24.847,24.8561,24.8287,24.8378,64883.0
2017-10-16 14:30:00,27.15,27.16,27.1,27.12,164047.0,24.8378,24.847,24.7921,24.8104,164047.0
2017-10-16 15:00:00,27.12,27.15,27.1,27.14,92055.0,24.8104,24.8378,24.7921,24.8287,92055.0
2017-10-16 15:30:00,27.14,27.15,27.08,27.1,491560.0,24.8287,24.8378,24.7738,24.7921,491560.0
2017-10-17 09:30:00,27.15,27.16,27.01,27.09,142363.0,24.8378,24.847,24.7097,24.7829,142363.0
2017-10-17 10:00:00,27.1,27.33,27.08,27.31,257655.0,24.7921,25.0025,24.7738,24.9842,257655.0
2017-10-17 10:30:00,27.31,27.33,27.26,27.31,126821.0,24.9842,25.0025,24.9384,24.9842,126821.0
2017-10-17 11:00:00,27.31,27.43,27.28,27.41,191324.0,24.9842,25.094,24.9567,25.0757,191324.0
2017-10-17 11:30:00,27.41,27.42,27.32,27.37,123497.0,25.0757,25.0848,24.9933,25.0391,123497.0
2017-10-17 12:00:00,27.36,27.37,27.31,27.36,58012.0,25.0299,25.0391,24.9842,25.0299,58012.0
2017-10-17 12:30:00,27.36,27.41,27.33,27.38,97866.0,25.0299,25.0757,25.0025,25.0482,97866.0
2017-10-17 13:00:00,27.39,27.41,27.38,27.39,88959.0,25.0574,25.0757,25.0482,25.0574,88959.0
2017-10-17 13:30:00,27.38,27.39,27.3,27.32,86517.0,25.0482,25.0574,24.975,24.9933,86517.0
2017-10-17 14:00:00,27.33,27.35,27.28,27.32,116593.0,25.0025,25.0208,24.9567,24.9933,116593.0
2017-10-17 14:30:00,27.31,27.32,27.28,27.28,75728.0,24.9842,24.9933,24.9567,24.9567,75728.0
2017-10-17 15:00:00,27.29,27.3,27.24,27.25,142209.0,24.9659,24.975,24.9201,24.9293,142209.0
2017-10-17 15:30:00,27.25,27.32,27.24,27.31,343727.0,24.9293,24.9933,24.9201,24.9842,343727.0
2017-10-18 09:30:00,27.37,27.4,27.27,27.28,134344.0,25.0391,25.0665,24.9476,24.9567,134344.0
2017-10-18 10:00:00,27.29,27.33,27.25,27.26,116075.0,24.9659,25.0025,24.9293,24.9384,116075.0
2017-10-18 10:30:00,27.25,27.28,27.21,27.24,123287.0,24.9293,24.9567,24.8927,24.9201,123287.0
2017-10-18 11:00:00,27.23,27.34,27.21,27.32,76874.0,24.911,25.0116,24.8927,24.9933,76874.0
2017-10-18 11:30:00,27.33,27.41,27.32,27.38,101451.0,25.0025,25.0757,24.9933,25.0482,101451.0
2017-10-18 12:00:00,27.37,27.45,27.37,27.4,102943.0,25.0391,25.1123,25.0391,25.0665,102943.0
2017-10-18 12:30:00,27.41,27.41,27.27,27.3,154738.0,25.0757,25.0757,24.9476,24.975,154738.0
2017-10-18 13:00:00,27.31,27.37,27.31,27.34,63097.0,24.9842,25.0391,24.9842,25.0116,63097.0
2017-10-18 13:30:00,27.34,27.39,27.33,27.36,81747.0,25.0116,25.0574,25.0025,25.0299,81747.0
2017-10-18 14:00:00,27.37,27.42,27.31,27.35,116372.0,25.0391,25.0848,24.9842,25.0208,116372.0
2017-10-18 14:30:00,27.35,27.36,27.3,27.32,104873.0,25.0208,25.0299,24.975,24.9933,104873.0
2017-10-18 15:00:00,27.32,27.34,27.28,27.32,157369.0,24.9933,25.0116,24.9567,24.9933,157369.0
2017-10-18 15:30:00,27.31,27.34,27.31,27.33,360048.0,24.9842,25.0116,24.9842,25.0025,360048.0
2017-10-19 09:30:00,27.31,27.41,27.07,27.16,281164.0,24.9842,25.0757,24.7646,24.847,281164.0
2017-10-19 10:00:00,27.16,27.17,27.06,27.16,201873.0,24.847,24.8561,24.7555,24.847,201873.0
2017-10-19 10:30:00,27.16,27.26,27.11,27.26,133617.0,24.847,24.9384,24.8012,24.9384,133617.0
2017-10-19 11:00:00,27.27,27.56,27.25,27.52,526633.0,24.9476,25.2129,24.9293,25.1763,526633.0
2017-10-19 11:30:00,27.52,27.58,27.5,27.55,498814.0,25.1763,25.2312,25.158,25.2037,498814.0
2017-10-19 12:00:00,27.55,27.59,27.52,27.58,110945.0,25.2037,25.2403,25.1763,25.2312,110945.0
2017-10-19 12:30:00,27.58,27.73,27.56,27.71,160936.0,25.2312,25.3684,25.2129,25.3501,160936.0
2017-10-19 13:00:00,27.7,27.79,27.69,27.79,321083.0,25.341,25.4233,25.3318,25.4233,321083.0
2017-10-19 13:30:00,27.78,27.83,27.7,27.8,384475.0,25.4142,25.4599,25.341,25.4324,384475.0
2017-10-19 14:00:00,27.79,27.82,27.74,27.76,103767.0,25.4233,25.4507,25.3776,25.3959,103767.0
2017-10-19 14:30:00,27.76,27.86,27.75,27.84,318123.0,25.3959,25.4873,25.3867,25.469,318123.0
2017-10-19 15:00:00,27.84,27.86,27.79,27.8,319859.0,25.469,25.4873,25.4233,25.4324,319859.0
2017-10-19 15:30:00,27.8,27.83,27.71,27.78,1238782.0,25.4324,25.4599,25.3501,25.4142,1238782.0
2017-10-20 09:30:00,27.56,27.84,27.56,27.7,780143.0,25.2129,25.469,25.2129,25.341,780143.0
2017-10-20 10:00:00,27.71,27.74,27.65,27.72,598831.0,25.3501,25.3776,25.2952,25.3593,598831.0
2017-10-20 10:30:00,27.71,27.89,27.71,27.85,263685.0,25.3501,25.5148,25.3501,25.4782,263685.0
2017-10-20 11:00:00,27.85,27.97,27.85,27.91,248231.0,25.4782,25.588,25.4782,25.5331,248231.0
2017-10-20 11:30:00,27.92,27.95,27.89,27.91,162653.0,25.5422,25.5697,25.5148,25.5331,162653.0
2017-10-20 12:00:00,27.92,27.93,27.85,27.92,317391.0,25.5422,25.5514,25.4782,25.5422,317391.0
2017-10-20 12:30:00,27.91,27.92,27.85,27.89,106253.0,25.5331,25.5422,25.4782,25.5148,106253.0
2017-10-20 13:00:00,27.89,27.94,27.89,27.94,77911.0,25.5148,25.5605,25.5148,25.5605,77911.0
2017-10-20 13:30:00,27.93,27.94,27.85,27.9,172198.0,25.5514,25.5605,25.4782,25.5239,172198.0
2017-10-20 14:00:00,27.9,27.96,27.88,27.94,164893.0,25.5239,25.5788,25.5056,25.5605,164893.0
2017-10-20 14:30:00,27.95,28.01,27.94,27.98,384888.0,25.5697,25.6246,25.5605,25.5971,384888.0
2017-10-20 15:00:00,27.98,27.99,27.91,27.94,272418.0,25.5971,25.6063,25.5331,25.5605,272418.0
2017-10-20 15:30:00,27.94,28.01,27.9,28.0,1386328.0,25.5605,25.6246,25.5239,25.6154,1386328.0
2017-10-23 09:30:00,28.0,28.19,27.99,28.11,481542.0,25.6154,25.7892,25.6063,25.716,481542.0
2017-10-23 10:00:00,28.12,28.15,28.02,28.03,303404.0,25.7252,25.7526,25.6337,25.6429,303404.0
2017-10-23 10:30:00,28.03,28.06,27.96,28.0,276105.0,25.6429,25.6703,25.5788,25.6154,276105.0
2017-10-23 11:00:00,27.99,28.0,27.84,27.97,254663.0,25.6063,25.6154,25.469,25.588,254663.0
2017-10-23 11:30:00,27.97,28.01,27.89,27.97,170535.0,25.588,25.6246,25.5148,25.588,170535.0
2017-10-23 12:00:00,27.98,28.08,27.91,28.03,221269.0,25.5971,25.6886,25.5331,25.6429,221269.0
2017-10-23 12:30:00,28.02,28.04,27.98,28.0,137104.0,25.6337,25.652,25.5971,25.6154,137104.0
2017-10-23 13:00:00,28.0,28.03,27.96,27.98,127860.0,25.6154,25.6429,25.5788,25.5971,127860.0
2017-10-23 13:30:00,27.98,27.98,27.87,27.91,195992.0,25.5971,25.5971,25.4965,25.5331,195992.0
2017-10-23 14:00:00,27.91,28.01,27.87,27.89,320493.0,25.5331,25.6246,25.4965,25.5148,320493.0
2017-10-23 14:30:00,27.89,27.89,27.82,27.84,286553.0,25.5148,25.5148,25.4507,25.469,286553.0
2017-10-23 15:00:00,27.85,28.02,27.84,28.02,364052.0,25.4782,25.6337,25.469,25.6337,364052.0
2017-10-23 15:30:00,28.01,28.01,27.84,27.9,892901.0,25.6246,25.6246,25.469,25.5239,892901.0
2017-10-24 09:30:00,27.99,28.79,27.5,28.65,877002.0,25.6063,26.3381,25.158,26.2101,877002.0
2017-10-24 10:00:00,28.65,28.92,28.64,28.77,609224.0,26.2101,26.4571,26.2009,26.3198,609224.0
2017-10-24 10:30:00,28.77,28.78,28.52,28.71,456939.0,26.3198,26.329,26.0911,26.2649,456939.0
2017-10-24 11:00:00,28.7,28.71,28.43,28.47,359901.0,26.2558,26.2649,26.0088,26.0454,359901.0
2017-10-24 11:30:00,28.48,28.49,28.23,28.37,533507.0,26.0545,26.0637,25.8258,25.9539,533507.0
2017-10-24 12:00:00,28.36,28.52,28.35,28.51,191514.0,25.9448,26.0911,25.9356,26.082,191514.0
2017-10-24 12:30:00,28.51,28.58,28.49,28.56,148659.0,26.082,26.146,26.0637,26.1277,148659.0
2017-10-24 13:00:00,28.55,28.65,28.52,28.6,262254.0,26.1186,26.2101,26.0911,26.1643,262254.0
2017-10-24 13:30:00,28.59,28.6,28.48,28.53,179218.0,26.1552,26.1643,26.0545,26.1003,179218.0
2017-10-24 14:00:00,28.53,28.61,28.52,28.59,290307.0,26.1003,26.1735,26.0911,26.1552,290307.0
2017-10-24 14:30:00,28.58,28.7,28.54,28.59,344776.0,26.146,26.2558,26.1094,26.1552,344776.0
2017-10-24 15:00:00,28.59,28.72,28.57,28.65,420089.0,26.1552,26.2741,26.1369,26.2101,420089.0
2017-10-24 15:30:00,28.65,28.79,28.6,28.69,1093438.0,26.2101,26.3381,26.1643,26.2467,1093438.0
2017-10-25 09:30:00,29.4,29.8,29.29,29.47,1059363.0,26.8962,27.2621,26.7956,26.9602,1059363.0
2017-10-25 10:00:00,29.48,29.66,29.14,29.19,677034.0,26.9694,27.134,26.6583,26.7041,677034.0
2017-10-25 10:30:00,29.19,29.28,29.12,29.18,315099.0,26.7041,26.7864,26.64,26.6949,315099.0
2017-10-25 11:00:00,29.18,29.24,29.01,29.09,449902.0,26.6949,26.7498,26.5394,26.6126,449902.0
2017-10-25 11:30:00,29.08,29.28,29.08,29.25,324583.0,26.6034,26.7864,26.6034,26.759,324583.0
2017-10-25 12:00:00,29.24,29.26,29.15,29.18,354858.0,26.7498,26.7681,26.6675,26.6949,354858.0
2017-10-25 12:30:00,29.19,29.23,29.11,29.2,204747.0,26.7041,26.7407,26.6309,26.7132,204747.0
2017-10-25 13:00:00,29.2,29.26,29.13,29.21,224520.0,26.7132,26.7681,26.6492,26.7224,224520.0
2017-10-25 13:30:00,29.21,29.42,29.18,29.29,514411.0,26.7224,26.9145,26.6949,26.7956,514411.0
2017-10-25 14:00:00,29.3,29.45,29.28,29.39,396978.0,26.8047,26.9419,26.7864,26.887,396978.0
2017-10-25 14:30:00,29.39,29.41,29.2,29.23,447588.0,26.887,26.9053,26.7132,26.7407,447588.0
2017-10-25 15:00:00,29.24,29.29,29.21,29.27,488372.0,26.7498,26.7956,26.7224,26.7773,488372.0
2017-10-25 15:30:00,29.27,29.27,29.12,29.23,1161095.0,26.7773,26.7773,26.64,26.7407,1161095.0
2017-10-26 09:30:00,29.36,29.51,29.3,29.41,401320.0,26.8596,26.9968,26.8047,26.9053,401320.0
2017-10-26 10:00:00,29.41,29.5,29.39,29.5,294446.0,26.9053,26.9877,26.887,26.9877,294446.0
2017-10-26 10:30:00,29.5,29.68,29.45,29.59,519728.0,26.9877,27.1523,26.9419,27.07,519728.0
2017-10-26 11:00:00,29.59,29.66,29.51,29.53,298419.0,27.07,27.134,26.9968,27.0151,298419.0
2017-10-26 11:30:00,29.53,29.65,29.47,29.63,293049.0,27.0151,27.1249,26.9602,27.1066,293049.0
2017-10-26 12:00:00,29.64,29.73,29.63,29.72,237237.0,27.1157,27.1981,27.1066,27.1889,237237.0
2017-10-26 12:30:00,29.73,29.75,29.61,29.64,245496.0,27.1981,27.2164,27.0883,27.1157,245496.0
2017-10-26 13:00:00,29.65,29.73,29.62,29.73,145072.0,27.1249,27.1981,27.0974,27.1981,145072.0
2017-10-26 13:30:00,29.73,29.74,29.59,29.68,203042.0,27.1981,27.2072,27.07,27.1523,203042.0
2017-10-26 14:00:00,29.68,29.75,29.66,29.68,245963.0,27.1523,27.2164,27.134,27.1523,245963.0
2017-10-26 14:30:00,29.68,29.77,29.67,29.75,274247.0,27.1523,27.2347,27.1432,27.2164,274247.0
2017-10-26 15:00:00,29.75,29.76,29.64,29.71,364628.0,27.2164,27.2255,27.1157,27.1798,364628.0
2017-10-26 15:30:00,29.71,29.82,29.69,29.77,920317.0,27.1798,27.2804,27.1615,27.2347,920317.0
2017-10-27 09:30:00,29.79,29.83,29.57,29.58,257550.0,27.253,27.2896,27.0517,27.0609,257550.0
2017-10-27 10:00:00,29.58,29.93,29.57,29.91,312088.0,27.0609,27.381,27.0517,27.3628,312088.0
2017-10-27 10:30:00,29.91,30.04,29.91,30.01,270925.0,27.3628,27.4817,27.3628,27.4542,270925.0
2017-10-27 11:00:00,30.01,30.04,29.93,29.98,262021.0,27.4542,27.4817,27.381,27.4268,262021.0
2017-10-27 11:30:00,29.99,30.03,29.93,30.02,243690.0,27.4359,27.4725,27.381,27.4634,243690.0
2017-10-27 12:00:00,30.02,30.04,29.92,29.93,176602.0,27.4634,27.4817,27.3719,27.381,176602.0
2017-10-27 12:30:00,29.94,30.01,29.91,29.95,151475.0,27.3902,27.4542,27.3628,27.3993,151475.0
2017-10-27 13:00:00,29.95,30.0,29.85,29.85,130399.0,27.3993,27.4451,27.3079,27.3079,130399.0
2017-10-27 13:30:00,29.86,29.97,29.85,29.92,184817.0,27.317,27.4176,27.3079,27.3719,184817.0
2017-10-27 14:00:00,29.92,30.08,29.92,30.04,331570.0,27.3719,27.5183,27.3719,27.4817,331570.0
2017-10-27 14:30:00,30.04,30.13,30.03,30.07,271016.0,27.4817,27.564,27.4725,27.5091,271016.0
2017-10-27 15:00:00,30.07,30.16,30.03,30.14,331270.0,27.5091,27.5915,27.4725,27.5732,331270.0
2017-10-27 15:30:00,30.13,30.14,30.02,30.08,902170.0,27.564,27.5732,27.4634,27.5183,902170.0
2017-10-30 09:30:00,30.02,30.12,29.71,29.82,479632.0,27.4634,27.5549,27.1798,27.2804,479632.0
2017-10-30 10:00:00,29.83,30.07,29.8,30.06,369427.0,27.2896,27.5091,27.2621,27.5,369427.0
2017-10-30 10:30:00,30.05,30.19,30.03,30.13,240660.0,27.4908,27.6189,27.4725,27.564,240660.0
2017-10-30 11:00:00,30.14,30.33,30.09,30.12,333117.0,27.5732,27.747,27.5274,27.5549,333117.0
2017-10-30 11:30:00,30.12,30.15,30.02,30.12,444355.0,27.5549,27.5823,27.4634,27.5549,444355.0
2017-10-30 12:00:00,30.12,30.12,29.99,30.0,344607.0,27.5549,27.5549,27.4359,27.4451,344607.0
2017-10-30 12:30:00,30.0,30.04,29.9,29.93,279931.0,27.4451,27.4817,27.3536,27.381,279931.0
2017-10-30 13:00:00,29.92,29.97,29.88,29.95,471631.0,27.3719,27.4176,27.3353,27.3993,471631.0
2017-10-30 13:30:00,29.94,30.0,29.84,29.85,368199.0,27.3902,27.4451,27.2987,27.3079,368199.0
2017-10-30 14:00:00,29.85,29.99,29.81,29.88,398172.0,27.3079,27.4359,27.2713,27.3353,398172.0
2017-10-30 14:30:00,29.88,29.92,29.79,29.88,368278.0,27.3353,27.3719,27.253,27.3353,368278.0
2017-10-30 15:00:00,29.87,29.87,29.69,29.83,957067.0,27.3262,27.3262,27.1615,27.2896,957067.0
2017-10-30 15:30:00,29.83,29.85,29.73,29.77,1445286.0,27.2896,27.3079,27.1981,27.2347,1445286.0
2017-10-31 09:30:00,29.8,29.9,29.71,29.89,315728.0,27.2621,27.3536,27.1798,27.3445,315728.0
2017-10-31 10:00:00,29.89,30.03,29.84,29.98,437253.0,27.3445,27.4725,27.2987,27.4268,437253.0
2017-10-31 10:30:00,29.99,30.09,29.91,30.03,552231.0,27.4359,27.5274,27.3628,27.4725,552231.0
2017-10-31 11:00:00,30.03,30.05,29.92,30.05,274291.0,27.4725,27.4908,27.3719,27.4908,274291.0
2017-10-31 11:30:00,30.05,30.18,30.02,30.14,323903.0,27.4908,27.6098,27.4634,27.5732,323903.0
2017-10-31 12:00:00,30.14,30.21,30.07,30.2,201345.0,27.5732,27.6372,27.5091,27.6281,201345.0
2017-10-31 12:30:00,30.2,30.29,30.13,30.23,117452.0,27.6281,27.7104,27.564,27.6555,117452.0
2017-10-31 13:00:00,30.22,30.27,30.18,30.25,96273.0,27.6464,27.6921,27.6098,27.6738,96273.0
2017-10-31 13:30:00,30.25,30.36,30.23,30.36,201642.0,27.6738,27.7744,27.6555,27.7744,201642.0
2017-10-31 14:00:00,30.35,30.36,30.26,30.3,230392.0,27.7653,27.7744,27.6829,27.7195,230392.0
2017-10-31 14:30:00,30.29,30.33,30.26,30.29,189814.0,27.7104,27.747,27.6829,27.7104,189814.0
2017-10-31 15:00:00,30.29,30.37,30.27,30.28,371811.0,27.7104,27.7836,27.6921,27.7012,371811.0
2017-10-31 15:30:00,30.28,30.36,30.23,30.23,1320827.0,27.7012,27.7744,27.6555,27.6555,1320827.0
2017-11-01 09:30:00,30.35,30.43,30.21,30.38,197642.0,27.7653,27.8385,27.6372,27.7927,197642.0
2017-11-01 10:00:00,30.38,30.46,30.31,30.36,1307395.0,27.7927,27.8659,27.7287,27.7744,1307395.0
2017-11-01 10:30:00,30.36,30.36,30.17,30.23,326046.0,27.7744,27.7744,27.6006,27.6555,326046.0
2017-11-01 11:00:00,30.22,30.23,30.08,30.1,243321.0,27.6464,27.6555,27.5183,27.5366,243321.0
2017-11-01 11:30:00,30.1,30.38,30.07,30.34,506818.0,27.5366,27.7927,27.5091,27.7561,506818.0
2017-11-01 12:00:00,30.34,30.4,30.29,30.37,363622.0,27.7561,27.811,27.7104,27.7836,363622.0
2017-11-01 12:30:00,30.36,30.51,30.36,30.48,179647.0,27.7744,27.9117,27.7744,27.8842,179647.0
2017-11-01 13:00:00,30.48,30.49,30.34,30.48,267782.0,27.8842,27.8934,27.7561,27.8842,267782.0
2017-11-01 13:30:00,30.47,30.52,30.38,30.51,202201.0,27.8751,27.9208,27.7927,27.9117,202201.0
2017-11-01 14:00:00,30.51,30.55,30.39,30.41,232541.0,27.9117,27.9482,27.8019,27.8202,232541.0
2017-11-01 14:30:00,30.41,30.62,30.4,30.55,399739.0,27.8202,28.0123,27.811,27.9482,399739.0
2017-11-01 15:00:00,30.55,30.56,30.42,30.44,653666.0,27.9482,27.9574,27.8293,27.8476,653666.0
2017-11-01 15:30:00,30.45,30.48,30.34,30.4,809952.0,27.8568,27.8842,27.7561,27.811,809952.0
2017-11-02 09:30:00,30.37,30.45,30.1,30.1,361107.0,27.7836,27.8568,27.5366,27.5366,361107.0
2017-11-02 10:00:00,30.1,30.14,29.26,29.7,2060170.0,27.5366,27.5732,26.7681,27.1706,2060170.0
2017-11-02 10:30:00,29.7,29.81,29.64,29.8,999758.0,27.1706,27.2713,27.1157,27.2621,999758.0
2017-11-02 11:00:00,29.8,29.91,29.72,29.84,509092.0,27.2621,27.3628,27.1889,27.2987,509092.0
2017-11-02 11:30:00,29.84,29.94,29.81,29.88,553512.0,27.2987,27.3902,27.2713,27.3353,553512.0
2017-11-02 12:00:00,29.88,30.31,29.85,30.28,518048.0,27.3353,27.7287,27.3079,27.7012,518048.0
2017-11-02 12:30:00,30.28,30.48,30.27,30.36,686821.0,27.7012,27.8842,27.6921,27.7744,686821.0
2017-11-02 13:00:00,30.35,30.42,30.29,30.3,300290.0,27.7653,27.8293,27.7104,27.7195,300290.0
2017-11-02 13:30:00,30.3,30.36,30.19,30.2,411639.0,27.7195,27.7744,27.6189,27.6281,411639.0
2017-11-02 14:00:00,30.2,30.3,30.06,30.1,465649.0,27.6281,27.7195,27.5,27.5366,465649.0
2017-11-02 14:30:00,30.1,30.13,29.93,29.96,510772.0,27.5366,27.564,27.381,27.4085,510772.0
2017-11-02 15:00:00,29.96,30.01,29.88,29.94,531746.0,27.4085,27.4542,27.3353,27.3902,531746.0
2017-11-02 15:30:00,29.94,30.09,29.93,30.08,1560394.0,27.3902,27.5274,27.381,27.5183,1560394.0
2017-11-03 09:30:00,30.07,30.19,29.98,30.01,217467.0,27.5091,27.6189,27.4268,27.4542,217467.0
2017-11-03 10:00:00,30.01,30.11,29.92,30.11,204164.0,27.4542,27.5457,27.3719,27.5457,204164.0
2017-11-03 10:30:00,30.11,30.12,30.01,30.08,92888.0,27.5457,27.5549,27.4542,27.5183,92888.0
2017-11-03 11:00:00,30.08,30.25,30.06,30.24,237959.0,27.5183,27.6738,27.5,27.6646,237959.0
2017-11-03 11:30:00,30.23,30.25,30.17,30.22,341833.0,27.6555,27.6738,27.6006,27.6464,341833.0
2017-11-03 12:00:00,30.23,30.43,30.21,30.42,335541.0,27.6555,27.8385,27.6372,27.8293,335541.0
2017-11-03 12:30:00,30.43,30.47,30.3,30.46,224691.0,27.8385,27.8751,27.7195,27.8659,224691.0
2017-11-03 13:00:00,30.46,30.57,30.44,30.46,282727.0,27.8659,27.9665,27.8476,27.8659,282727.0
2017-11-03 13:30:00,30.46,30.5,30.37,30.42,340192.0,27.8659,27.9025,27.7836,27.8293,340192.0
2017-11-03 14:00:00,30.42,30.44,30.28,30.3,333862.0,27.8293,27.8476,27.7012,27.7195,333862.0
2017-11-03 14:30:00,30.3,30.36,30.23,30.34,264892.0,27.7195,27.7744,27.6555,27.7561,264892.0
2017-11-03 15:00:00,30.34,30.35,30.27,30.3,258271.0,27.7561,27.7653,27.6921,27.7195,258271.0
2017-11-03 15:30:00,30.29,30.32,30.25,30.31,1042768.0,27.7104,27.7378,27.6738,27.7287,1042768.0
2017-11-06 09:30:00,30.37,30.6,30.18,30.33,423633.0,27.7836,27.994,27.6098,27.747,423633.0
2017-11-06 10:00:00,30.33,30.45,30.32,30.42,326482.0,27.747,27.8568,27.7378,27.8293,326482.0
2017-11-06 10:30:00,30.42,30.55,30.39,30.4,231546.0,27.8293,27.9482,27.8019,27.811,231546.0
2017-11-06 11:00:00,30.4,30.51,30.39,30.46,274126.0,27.811,27.9117,27.8019,27.8659,274126.0
2017-11-06 11:30:00,30.46,30.62,30.44,30.59,262509.0,27.8659,28.0123,27.8476,27.9848,262509.0
2017-11-06 12:00:00,30.6,30.62,30.46,30.49,198676.0,27.994,28.0123,27.8659,27.8934,198676.0
2017-11-06 12:30:00,30.49,30.57,30.49,30.52,79825.0,27.8934,27.9665,27.8934,27.9208,79825.0
2017-11-06 13:00:00,30.52,30.6,30.49,30.56,178238.0,27.9208,27.994,27.8934,27.9574,178238.0
2017-11-06 13:30:00,30.56,30.57,30.49,30.54,105852.0,27.9574,27.9665,27.8934,27.9391,105852.0
2017-11-06 14:00:00,30.54,30.54,30.47,30.47,105506.0,27.9391,27.9391,27.8751,27.8751,105506.0
2017-11-06 14:30:00,30.48,30.5,30.45,30.5,226126.0,27.8842,27.9025,27.8568,27.9025,226126.0
2017-11-06 15:00:00,30.5,30.58,30.5,30.51,326439.0,27.9025,27.9757,27.9025,27.9117,326439.0
2017-11-06 15:30:00,30.51,30.52,30.43,30.5,658209.0,27.9117,27.9208,27.8385,27.9025,658209.0
2017-11-07 09:30:00,30.58,30.73,30.5,30.62,218330.0,27.9757,28.1129,27.9025,28.0123,218330.0
2017-11-07 10:00:00,30.63,30.64,30.44,30.52,176895.0,28.0214,28.0306,27.8476,27.9208,176895.0
2017-11-07 10:30:00,30.51,30.55,30.36,30.46,306473.0,27.9117,27.9482,27.7744,27.8659,306473.0
2017-11-07 11:00:00,30.45,30.54,30.32,30.35,258166.0,27.8568,27.9391,27.7378,27.7653,258166.0
2017-11-07 11:30:00,30.34,30.37,30.28,30.3,167080.0,27.7561,27.7836,27.7012,27.7195,167080.0
2017-11-07 12:00:00,30.31,30.34,30.25,30.31,142976.0,27.7287,27.7561,27.6738,27.7287,142976.0
2017-11-07 12:30:00,30.31,30.36,30.29,30.32,126592.0,27.7287,27.7744,27.7104,27.7378,126592.0
2017-11-07 13:00:00,30.33,30.43,30.31,30.41,97626.0,27.747,27.8385,27.7287,27.8202,97626.0
2017-11-07 13:30:00,30.41,30.44,30.36,30.37,90877.0,27.8202,27.8476,27.7744,27.7836,90877.0
2017-11-07 14:00:00,30.37,30.43,30.35,30.41,196761.0,27.7836,27.8385,27.7653,27.8202,196761.0
2017-11-07 14:30:00,30.41,30.43,30.32,30.32,85485.0,27.8202,27.8385,27.7378,27.7378,85485.0
2017-11-07 15:00:00,30.32,30.34,30.27,30.34,232216.0,27.7378,27.7561,27.6921,27.7561,232216.0
2017-11-07 15:30:00,30.34,30.44,30.34,30.44,560180.0,27.7561,27.8476,27.7561,27.8476,560180.0
2017-11-08 09:30:00,30.35,30.37,30.12,30.15,244404.0,27.7653,27.7836,27.5549,27.5823,244404.0
2017-11-08 10:00:00,30.16,30.31,30.15,30.23,174596.0,27.5915,27.7287,27.5823,27.6555,174596.0
2017-11-08 10:30:00,30.22,30.53,30.22,30.44,224456.0,27.6464,27.9299,27.6464,27.8476,224456.0
2017-11-08 11:00:00,30.44,30.52,30.37,30.52,179181.0,27.8476,27.9208,27.7836,27.9208,179181.0
2017-11-08 11:30:00,30.52,30.55,30.46,30.54,137844.0,27.9208,27.9482,27.8659,27.9391,137844.0
2017-11-08 12:00:00,30.53,30.66,30.5,30.66,128894.0,27.9299,28.0489,27.9025,28.0489,128894.0
2017-11-08 12:30:00,30.66,30.77,30.65,30.74,142740.0,28.0489,28.1495,28.0397,28.1221,142740.0
2017-11-08 13:00:00,30.75,30.81,30.74,30.77,136832.0,28.1312,28.1861,28.1221,28.1495,136832.0
2017-11-08 13:30:00,30.78,30.84,30.74,30.81,121937.0,28.1587,28.2135,28.1221,28.1861,121937.0
2017-11-08 14:00:00,30.81,30.98,30.79,30.94,306087.0,28.1861,28.3416,28.1678,28.305,306087.0
2017-11-08 14:30:00,30.94,30.99,30.89,30.91,373763.0,28.305,28.3508,28.2593,28.2776,373763.0
2017-11-08 15:00:00,30.91,30.93,30.82,30.89,175718.0,28.2776,28.2959,28.1953,28.2593,175718.0
2017-11-08 15:30:00,30.89,30.95,30.87,30.9,671984.0,28.2593,28.3142,28.241,28.2684,671984.0
2017-11-09 09:30:00,30.58,31.02,30.52,31.0,583870.0,27.9757,28.3782,27.9208,28.3599,583870.0
2017-11-09 10:00:00,31.0,31.22,31.0,31.11,398205.0,28.3599,28.5612,28.3599,28.4606,398205.0
2017-11-09 10:30:00,31.11,31.3,30.96,31.3,396883.0,28.4606,28.6344,28.3233,28.6344,396883.0
2017-11-09 11:00:00,31.29,31.29,30.89,30.91,265992.0,28.6252,28.6252,28.2593,28.2776,265992.0
2017-11-09 11:30:00,30.91,30.99,30.75,30.83,278678.0,28.2776,28.3508,28.1312,28.2044,278678.0
2017-11-09 12:00:00,30.82,30.83,30.65,30.78,312664.0,28.1953,28.2044,28.0397,28.1587,312664.0
2017-11-09 12:30:00,30.77,30.99,30.74,30.96,205179.0,28.1495,28.3508,28.1221,28.3233,205179.0
2017-11-09 13:00:00,30.97,30.97,30.8,30.92,201532.0,28.3325,28.3325,28.177,28.2867,201532.0
2017-11-09 13:30:00,30.92,30.98,30.85,30.88,119415.0,28.2867,28.3416,28.2227,28.2501,119415.0
2017-11-09 14:00:00,30.88,31.12,30.86,31.07,217967.0,28.2501,28.4697,28.2318,28.424,217967.0
2017-11-09 14:30:00,31.08,31.11,30.97,30.98,167145.0,28.4331,28.4606,28.3325,28.3416,167145.0
2017-11-09 15:00:00,30.99,31.05,30.98,31.01,164137.0,28.3508,28.4057,28.3416,28.3691,164137.0
2017-11-09 15:30:00,31.02,31.12,31.02,31.08,730596.0,28.3782,28.4697,28.3782,28.4331,730596.0
2017-11-10 09:30:00,30.97,31.12,30.83,31.04,318141.0,28.3325,28.4697,28.2044,28.3965,318141.0
2017-11-10 10:00:00,31.04,31.16,31.01,31.05,204284.0,28.3965,28.5063,28.3691,28.4057,204284.0
2017-11-10 10:30:00,31.04,31.11,30.92,30.96,210197.0,28.3965,28.4606,28.2867,28.3233,210197.0
2017-11-10 11:00:00,30.97,31.09,30.97,31.0,201409.0,28.3325,28.4423,28.3325,28.3599,201409.0
2017-11-10 11:30:00,31.01,31.16,31.01,31.12,216010.0,28.3691,28.5063,28.3691,28.4697,216010.0
2017-11-10 12:00:00,31.11,31.2,31.05,31.2,199478.0,28.4606,28.5429,28.4057,28.5429,199478.0
2017-11-10 12:30:00,31.2,31.26,31.15,31.19,364650.0,28.5429,28.5978,28.4971,28.5337,364650.0
2017-11-10 13:00:00,31.19,31.32,31.17,31.31,315862.0,28.5337,28.6527,28.5154,28.6435,315862.0
2017-11-10 13:30:00,31.31,31.36,31.16,31.2,267718.0,28.6435,28.6893,28.5063,28.5429,267718.0
2017-11-10 14:00:00,31.19,31.31,31.17,31.21,395883.0,28.5337,28.6435,28.5154,28.552,395883.0
2017-11-10 14:30:00,31.21,31.29,31.2,31.26,240559.0,28.552,28.6252,28.5429,28.5978,240559.0
2017-11-10 15:00:00,31.26,31.3,31.21,31.21,255163.0,28.5978,28.6344,28.552,28.552,255163.0
2017-11-10 15:30:00,31.21,31.22,31.11,31.14,939649.0,28.552,28.5612,28.4606,28.488,939649.0
2017-11-13 09:30:00,31.11,31.36,31.07,31.29,222529.0,28.4606,28.6893,28.424,28.6252,222529.0
2017-11-13 10:00:00,31.29,31.46,31.28,31.42,165500.0,28.6252,28.7807,28.6161,28.7442,165500.0
2017-11-13 10:30:00,31.42,31.49,31.33,31.47,188288.0,28.7442,28.8082,28.6618,28.7899,188288.0
2017-11-13 11:00:00,31.47,31.54,31.43,31.46,229650.0,28.7899,28.8539,28.7533,28.7807,229650.0
2017-11-13 11:30:00,31.46,31.52,31.43,31.52,166463.0,28.7807,28.8356,28.7533,28.8356,166463.0
2017-11-13 12:00:00,31.52,31.55,31.46,31.51,182946.0,28.8356,28.8631,28.7807,28.8265,182946.0
2017-11-13 12:30:00,31.51,31.58,31.5,31.55,208770.0,28.8265,28.8905,28.8173,28.8631,208770.0
2017-11-13 13:00:00,31.54,31.63,31.51,31.58,217552.0,28.8539,28.9363,28.8265,28.8905,217552.0
2017-11-13 13:30:00,31.58,31.67,31.56,31.66,192250.0,28.8905,28.9729,28.8722,28.9637,192250.0
2017-11-13 14:00:00,31.66,31.66,31.47,31.48,169273.0,28.9637,28.9637,28.7899,28.799,169273.0
2017-11-13 14:30:00,31.48,31.52,31.42,31.44,150175.0,28.799,28.8356,28.7442,28.7625,150175.0
2017-11-13 15:00:00,31.43,31.57,31.43,31.52,226276.0,28.7533,28.8814,28.7533,28.8356,226276.0
2017-11-13 15:30:00,31.52,31.59,31.51,31.56,848552.0,28.8356,28.8997,28.8265,28.8722,848552.0
2017-11-14 09:30:00,31.11,31.62,31.04,31.48,350572.0,28.4606,28.9271,28.3965,28.799,350572.0
2017-11-14 10:00:00,31.47,31.49,31.34,31.47,286619.0,28.7899,28.8082,28.671,28.7899,286619.0
2017-11-14 10:30:00,31.47,31.6,31.43,31.55,303762.0,28.7899,28.9088,28.7533,28.8631,303762.0
2017-11-14 11:00:00,31.54,31.55,31.43,31.52,189615.0,28.8539,28.8631,28.7533,28.8356,189615.0
2017-11-14 11:30:00,31.52,31.7,31.51,31.59,292440.0,28.8356,29.0003,28.8265,28.8997,292440.0
2017-11-14 12:00:00,31.59,31.71,31.56,31.68,189145.0,28.8997,29.0095,28.8722,28.982,189145.0
2017-11-14 12:30:00,31.68,31.72,31.57,31.59,149586.0,28.982,29.0186,28.8814,28.8997,149586.0
2017-11-14 13:00:00,31.58,31.68,31.56,31.65,117054.0,28.8905,28.982,28.8722,28.9546,117054.0
2017-11-14 13:30:00,31.64,31.85,31.64,31.81,174033.0,28.9454,29.1375,28.9454,29.1009,174033.0
2017-11-14 14:00:00,31.81,31.86,31.76,31.85,202705.0,29.1009,29.1467,29.0552,29.1375,202705.0
2017-11-14 14:30:00,31.85,31.88,31.75,31.82,254684.0,29.1375,29.165,29.046,29.1101,254684.0
2017-11-14 15:00:00,31.82,31.83,31.7,31.71,306597.0,29.1101,29.1192,29.0003,29.0095,306597.0
2017-11-14 15:30:00,31.71,31.79,31.69,31.78,734204.0,29.0095,29.0826,28.9912,29.0735,734204.0
2017-11-15 09:30:00,31.65,31.69,31.28,31.36,364764.0,28.9546,28.9912,28.6161,28.6893,364764.0
2017-11-15 10:00:00,31.36,31.48,31.35,31.38,150168.0,28.6893,28.799,28.6801,28.7076,150168.0
2017-11-15 10:30:00,31.38,31.56,31.36,31.56,275090.0,28.7076,28.8722,28.6893,28.8722,275090.0
2017-11-15 11:00:00,31.56,31.66,31.48,31.5,313677.0,28.8722,28.9637,28.799,28.8173,313677.0
2017-11-15 11:30:00,31.5,31.6,31.45,31.6,345132.0,28.8173,28.9088,28.7716,28.9088,345132.0
2017-11-15 12:00:00,31.6,31.71,31.52,31.67,180128.0,28.9088,29.0095,28.8356,28.9729,180128.0
2017-11-15 12:30:00,31.68,31.68,31.56,31.6,194911.0,28.982,28.982,28.8722,28.9088,194911.0
2017-11-15 13:00:00,31.6,31.71,31.59,31.61,155367.0,28.9088,29.0095,28.8997,28.918,155367.0
2017-11-15 13:30:00,31.62,31.69,31.61,31.68,159335.0,28.9271,28.9912,28.918,28.982,159335.0
2017-11-15 14:00:00,31.67,31.71,31.6,31.71,267612.0,28.9729,29.0095,28.9088,29.0095,267612.0
2017-11-15 14:30:00,31.71,31.74,31.67,31.7,198691.0,29.0095,29.0369,28.9729,29.0003,198691.0
2017-11-15 15:00:00,31.7,31.71,31.64,31.65,144043.0,29.0003,29.0095,28.9454,28.9546,144043.0
2017-11-15 15:30:00,31.65,31.76,31.64,31.73,693367.0,28.9546,29.0552,28.9454,29.0278,693367.0
2017-11-16 09:30:00,31.78,31.94,31.69,31.8,440216.0,29.0735,29.2199,28.9912,29.0918,440216.0
2017-11-16 10:00:00,31.8,31.93,31.73,31.85,378040.0,29.0918,29.2107,29.0278,29.1375,378040.0
2017-11-16 10:30:00,31.85,32.0,31.8,31.95,357770.0,29.1375,29.2748,29.0918,29.229,357770.0
2017-11-16 11:00:00,31.95,32.0,31.86,31.9,279815.0,29.229,29.2748,29.1467,29.1833,279815.0
2017-11-16 11:30:00,31.9,31.99,31.88,31.96,512228.0,29.1833,29.2656,29.165,29.2382,512228.0
2017-11-16 12:00:00,31.97,32.05,31.94,32.03,312685.0,29.2473,29.3205,29.2199,29.3022,312685.0
2017-11-16 12:30:00,32.03,32.11,31.99,32.0,310547.0,29.3022,29.3754,29.2656,29.2748,310547.0
2017-11-16 13:00:00,32.01,32.11,32.0,32.09,396744.0,29.2839,29.3754,29.2748,29.3571,396744.0
2017-11-16 13:30:00,32.08,32.19,32.03,32.16,1008125.0,29.3479,29.4486,29.3022,29.4211,1008125.0
2017-11-16 14:00:00,32.16,32.27,32.12,32.17,449323.0,29.4211,29.5218,29.3845,29.4303,449323.0
2017-11-16 14:30:00,32.17,32.18,32.06,32.06,311577.0,29.4303,29.4394,29.3296,29.3296,311577.0
2017-11-16 15:00:00,32.07,32.09,31.89,31.92,707726.0,29.3388,29.3571,29.1741,29.2016,707726.0
2017-11-16 15:30:00,31.92,31.92,31.84,31.9,989967.0,29.2016,29.2016,29.1284,29.1833,989967.0
2017-11-17 09:30:00,31.8,32.18,31.75,32.05,392655.0,29.0918,29.4394,29.046,29.3205,392655.0
2017-11-17 10:00:00,32.05,32.18,31.93,31.94,406554.0,29.3205,29.4394,29.2107,29.2199,406554.0
2017-11-17 10:30:00,31.93,32.05,31.87,32.03,277454.0,29.2107,29.3205,29.1558,29.3022,277454.0
2017-11-17 11:00:00,32.04,32.12,32.03,32.09,202680.0,29.3114,29.3845,29.3022,29.3571,202680.0
2017-11-17 11:30:00,32.09,32.26,32.01,32.25,493459.0,29.3571,29.5126,29.2839,29.5035,493459.0
2017-11-17 12:00:00,32.24,32.4,32.23,32.4,243629.0,29.4943,29.6407,29.4852,29.6407,243629.0
2017-11-17 12:30:00,32.4,32.45,32.34,32.41,172219.0,29.6407,29.6864,29.5858,29.6498,172219.0
2017-11-17 13:00:00,32.41,32.45,32.27,32.34,267658.0,29.6498,29.6864,29.5218,29.5858,267658.0
2017-11-17 13:30:00,32.35,32.39,32.3,32.33,192792.0,29.595,29.6315,29.5492,29.5767,192792.0
2017-11-17 14:00:00,32.33,32.45,32.32,32.36,301552.0,29.5767,29.6864,29.5675,29.6041,301552.0
2017-11-17 14:30:00,32.36,32.37,32.29,32.33,266022.0,29.6041,29.6132,29.5401,29.5767,266022.0
2017-11-17 15:00:00,32.33,32.34,32.23,32.26,495255.0,29.5767,29.5858,29.4852,29.5126,495255.0
2017-11-17 15:30:00,32.25,32.27,32.2,32.26,713367.0,29.5035,29.5218,29.4577,29.5126,713367.0
2017-11-20 09:30:00,32.27,32.61,32.25,32.47,356088.0,29.5218,29.8328,29.5035,29.7047,356088.0
2017-11-20 10:00:00,32.47,32.76,32.44,32.6,442695.0,29.7047,29.97,29.6773,29.8237,442695.0
2017-11-20 10:30:00,32.59,32.75,32.48,32.6,639540.0,29.8145,29.9609,29.7139,29.8237,639540.0
2017-11-20 11:00:00,32.6,32.74,32.56,32.69,575371.0,29.8237,29.9517,29.7871,29.906,575371.0
2017-11-20 11:30:00,32.68,32.69,32.42,32.66,382919.0,29.8968,29.906,29.659,29.8786,382919.0
2017-11-20 12:00:00,32.66,32.72,32.6,32.7,516786.0,29.8786,29.9334,29.8237,29.9151,516786.0
2017-11-20 12:30:00,32.71,32.8,32.65,32.69,360677.0,29.9243,30.0066,29.8694,29.906,360677.0
2017-11-20 13:00:00,32.69,32.77,32.67,32.75,193175.0,29.906,29.9792,29.8877,29.9609,193175.0
2017-11-20 13:30:00,32.75,32.75,32.56,32.56,214991.0,29.9609,29.9609,29.7871,29.7871,214991.0
2017-11-20 14:00:00,32.57,32.58,32.5,32.53,187426.0,29.7962,29.8054,29.7322,29.7596,187426.0
2017-11-20 14:30:00,32.52,32.56,32.48,32.49,195773.0,29.7505,29.7871,29.7139,29.723,195773.0
2017-11-20 15:00:00,32.49,32.53,32.47,32.48,252017.0,29.723,29.7596,29.7047,29.7139,252017.0
2017-11-20 15:30:00,32.48,32.49,32.45,32.45,692835.0,29.7139,29.723,29.6864,29.6864,692835.0
2017-11-21 09:30:00,32.46,32.69,32.46,32.63,384143.0,29.6956,29.906,29.6956,29.8511,384143.0
2017-11-21 10:00:00,32.64,32.72,32.56,32.57,287184.0,29.8603,29.9334,29.7871,29.7962,287184.0
2017-11-21 10:30:00,32.57,32.78,32.57,32.76,452802.0,29.7962,29.9883,29.7962,29.97,452802.0
2017-11-21 11:00:00,32.77,32.8,32.64,32.72,177773.0,29.9792,30.0066,29.8603,29.9334,177773.0
2017-11-21 11:30:00,32.72,32.86,32.68,32.82,340324.0,29.9334,30.0615,29.8968,30.0249,340324.0
2017-11-21 12:00:00,32.82,32.9,32.75,32.79,359435.0,30.0249,30.0981,29.9609,29.9975,359435.0
2017-11-21 12:30:00,32.8,32.83,32.74,32.79,200349.0,30.0066,30.0341,29.9517,29.9975,200349.0
2017-11-21 13:00:00,32.79,32.83,32.74,32.79,158963.0,29.9975,30.0341,29.9517,29.9975,158963.0
2017-11-21 13:30:00,32.8,32.84,32.73,32.77,181392.0,30.0066,30.0432,29.9426,29.9792,181392.0
2017-11-21 14:00:00,32.77,32.84,32.75,32.84,205378.0,29.9792,30.0432,29.9609,30.0432,205378.0
2017-11-21 14:30:00,32.84,32.87,32.76,32.86,188077.0,30.0432,30.0707,29.97,30.0615,188077.0
2017-11-21 15:00:00,32.87,32.87,32.72,32.73,297015.0,30.0707,30.0707,29.9334,29.9426,297015.0
2017-11-21 15:30:00,32.73,32.77,32.7,32.74,962753.0,29.9426,29.9792,29.9151,29.9517,962753.0
2017-11-22 09:30:00,32.78,32.85,32.68,32.8,292621.0,29.9883,30.0524,29.8968,30.0066,292621.0
2017-11-22 10:00:00,32.79,32.83,32.7,32.77,184485.0,29.9975,30.0341,29.9151,29.9792,184485.0
2017-11-22 10:30:00,32.77,32.79,32.56,32.6,262163.0,29.9792,29.9975,29.7871,29.8237,262163.0
2017-11-22 11:00:00,32.6,32.64,32.56,32.6,141932.0,29.8237,29.8603,29.7871,29.8237,141932.0
2017-11-22 11:30:00,32.59,32.71,32.57,32.7,114935.0,29.8145,29.9243,29.7962,29.9151,114935.0
2017-11-22 12:00:00,32.7,32.87,32.68,32.87,147911.0,29.9151,30.0707,29.8968,30.0707,147911.0
2017-11-22 12:30:00,32.87,32.9,32.79,32.88,123187.0,30.0707,30.0981,29.9975,30.0798,123187.0
2017-11-22 13:00:00,32.87,32.95,32.86,32.93,77938.0,30.0707,30.1439,30.0615,30.1256,77938.0
2017-11-22 13:30:00,32.92,32.93,32.85,32.87,95604.0,30.1164,30.1256,30.0524,30.0707,95604.0
2017-11-22 14:00:00,32.87,32.95,32.87,32.88,116062.0,30.0707,30.1439,30.0707,30.0798,116062.0
2017-11-22 14:30:00,32.89,32.9,32.83,32.88,142650.0,30.089,30.0981,30.0341,30.0798,142650.0
2017-11-22 15:00:00,32.88,32.9,32.83,32.86,148750.0,30.0798,30.0981,30.0341,30.0615,148750.0
2017-11-22 15:30:00,32.86,32.89,32.81,32.84,640429.0,30.0615,30.089,30.0158,30.0432,640429.0
2017-11-24 09:30:00,32.91,33.12,32.9,33.12,181139.0,30.1073,30.2994,30.0981,30.2994,181139.0
2017-11-24 10:00:00,33.11,33.17,33.07,33.14,160735.0,30.2902,30.3451,30.2536,30.3177,160735.0
2017-11-24 10:30:00,33.15,33.15,33.05,33.07,110747.0,30.3268,30.3268,30.2353,30.2536,110747.0
2017-11-24 11:00:00,33.06,33.12,33.02,33.03,178357.0,30.2445,30.2994,30.2079,30.217,178357.0
2017-11-24 11:30:00,33.04,33.12,33.0,33.11,138699.0,30.2262,30.2994,30.1896,30.2902,138699.0
2017-11-24 12:00:00,33.12,33.2,33.1,33.15,191833.0,30.2994,30.3726,30.2811,30.3268,191833.0
2017-11-24 12:30:00,33.15,33.25,33.13,33.16,366745.0,30.3268,30.4183,30.3085,30.336,366745.0
2017-11-27 09:30:00,33.1,33.12,32.83,32.84,330630.0,30.2811,30.2994,30.0341,30.0432,330630.0
2017-11-27 10:00:00,32.86,32.97,32.76,32.8,452881.0,30.0615,30.1621,29.97,30.0066,452881.0
2017-11-27 10:30:00,32.79,32.88,32.76,32.84,282372.0,29.9975,30.0798,29.97,30.0432,282372.0
2017-11-27 11:00:00,32.84,32.86,32.78,32.83,147593.0,30.0432,30.0615,29.9883,30.0341,147593.0
2017-11-27 11:30:00,32.83,32.89,32.8,32.84,143463.0,30.0341,30.089,30.0066,30.0432,143463.0
2017-11-27 12:00:00,32.84,32.84,32.78,32.79,130020.0,30.0432,30.0432,29.9883,29.9975,130020.0
2017-11-27 12:30:00,32.79,32.83,32.77,32.8,103598.0,29.9975,30.0341,29.9792,30.0066,103598.0
2017-11-27 13:00:00,32.81,32.86,32.77,32.79,121267.0,30.0158,30.0615,29.9792,29.9975,121267.0
2017-11-27 13:30:00,32.79,32.88,32.78,32.84,153996.0,29.9975,30.0798,29.9883,30.0432,153996.0
2017-11-27 14:00:00,32.84,32.87,32.81,32.87,168576.0,30.0432,30.0707,30.0158,30.0707,168576.0
2017-11-27 14:30:00,32.87,32.91,32.82,32.85,161916.0,30.0707,30.1073,30.0249,30.0524,161916.0
2017-11-27 15:00:00,32.84,32.86,32.8,32.81,143851.0,30.0432,30.0615,30.0066,30.0158,143851.0
2017-11-27 15:30:00,32.8,32.85,32.79,32.79,566365.0,30.0066,30.0524,29.9975,29.9975,566365.0
2017-11-28 09:30:00,32.87,33.13,32.87,33.05,252313.0,30.0707,30.3085,30.0707,30.2353,252313.0
2017-11-28 10:00:00,33.05,33.1,32.99,33.01,178475.0,30.2353,30.2811,30.1804,30.1987,178475.0
2017-11-28 10:30:00,33.02,33.2,33.01,33.2,211182.0,30.2079,30.3726,30.1987,30.3726,211182.0
2017-11-28 11:00:00,33.19,33.23,33.11,33.13,161466.0,30.3634,30.4,30.2902,30.3085,161466.0
2017-11-28 11:30:00,33.13,33.24,33.11,33.2,167245.0,30.3085,30.4092,30.2902,30.3726,167245.0
2017-11-28 12:00:00,33.2,33.24,33.18,33.2,184039.0,30.3726,30.4092,30.3543,30.3726,184039.0
2017-11-28 12:30:00,33.2,33.26,33.18,33.24,148577.0,30.3726,30.4275,30.3543,30.4092,148577.0
2017-11-28 13:00:00,33.24,33.37,33.23,33.29,244109.0,30.4092,30.5281,30.4,30.4549,244109.0
2017-11-28 13:30:00,33.3,33.3,33.01,33.02,370526.0,30.464,30.464,30.1987,30.2079,370526.0
2017-11-28 14:00:00,33.01,33.08,32.92,33.07,503346.0,30.1987,30.2628,30.1164,30.2536,503346.0
2017-11-28 14:30:00,33.07,33.14,32.99,33.12,228030.0,30.2536,30.3177,30.1804,30.2994,228030.0
2017-11-28 15:00:00,33.11,33.24,33.11,33.19,284725.0,30.2902,30.4092,30.2902,30.3634,284725.0
2017-11-28 15:30:00,33.19,33.25,33.16,33.24,566903.0,30.3634,30.4183,30.336,30.4092,566903.0
2017-11-29 09:30:00,33.3,33.53,33.23,33.52,425777.0,30.464,30.6745,30.4,30.6653,425777.0
2017-11-29 10:00:00,33.52,33.71,33.43,33.61,339929.0,30.6653,30.8391,30.583,30.7476,339929.0
2017-11-29 10:30:00,33.61,33.73,33.57,33.71,312754.0,30.7476,30.8574,30.7111,30.8391,312754.0
2017-11-29 11:00:00,33.71,33.86,33.61,33.78,399286.0,30.8391,30.9764,30.7476,30.9032,399286.0
2017-11-29 11:30:00,33.77,33.82,33.7,33.75,379100.0,30.894,30.9398,30.83,30.8757,379100.0
2017-11-29 12:00:00,33.75,33.77,33.59,33.73,278761.0,30.8757,30.894,30.7293,30.8574,278761.0
2017-11-29 12:30:00,33.74,33.79,33.7,33.78,193836.0,30.8666,30.9123,30.83,30.9032,193836.0
2017-11-29 13:00:00,33.78,33.84,33.73,33.83,205691.0,30.9032,30.9581,30.8574,30.9489,205691.0
2017-11-29 13:30:00,33.82,33.83,33.72,33.73,174478.0,30.9398,30.9489,30.8483,30.8574,174478.0
2017-11-29 14:00:00,33.72,33.87,33.71,33.76,316041.0,30.8483,30.9855,30.8391,30.8849,316041.0
2017-11-29 14:30:00,33.76,33.79,33.7,33.77,240805.0,30.8849,30.9123,30.83,30.894,240805.0
2017-11-29 15:00:00,33.77,33.79,33.72,33.79,311228.0,30.894,30.9123,30.8483,30.9123,311228.0
2017-11-29 15:30:00,33.79,33.84,33.75,33.8,736187.0,30.9123,30.9581,30.8757,30.9215,736187.0
2017-11-30 09:30:00,33.9,34.11,33.77,34.06,329966.0,31.0129,31.2051,30.894,31.1593,329966.0
2017-11-30 10:00:00,34.06,34.18,33.95,34.0,351174.0,31.1593,31.2691,31.0587,31.1044,351174.0
2017-11-30 10:30:00,34.0,34.26,33.91,34.24,359762.0,31.1044,31.3423,31.0221,31.324,359762.0
2017-11-30 11:00:00,34.24,34.38,34.22,34.32,404497.0,31.324,31.4521,31.3057,31.3972,404497.0
2017-11-30 11:30:00,34.31,34.47,34.27,34.47,261252.0,31.388,31.5344,31.3514,31.5344,261252.0
2017-11-30 12:00:00,34.48,34.6,34.45,34.47,298988.0,31.5436,31.6533,31.5161,31.5344,298988.0
2017-11-30 12:30:00,34.46,34.55,34.38,34.44,366320.0,31.5253,31.6076,31.4521,31.507,366320.0
2017-11-30 13:00:00,34.43,34.45,34.17,34.18,269229.0,31.4978,31.5161,31.26,31.2691,269229.0
2017-11-30 13:30:00,34.17,34.21,34.1,34.16,198180.0,31.26,31.2965,31.1959,31.2508,198180.0
2017-11-30 14:00:00,34.16,34.2,34.07,34.18,216881.0,31.2508,31.2874,31.1685,31.2691,216881.0
2017-11-30 14:30:00,34.17,34.24,34.14,34.18,233227.0,31.26,31.324,31.2325,31.2691,233227.0
2017-11-30 15:00:00,34.18,34.18,33.96,34.01,524076.0,31.2691,31.2691,31.0678,31.1136,524076.0
2017-11-30 15:30:00,34.01,34.21,33.98,34.13,930799.0,31.1136,31.2965,31.0861,31.2234,930799.0
2017-12-01 09:30:00,34.01,34.21,33.85,33.91,364024.0,31.1136,31.2965,30.9672,31.0221,364024.0
2017-12-01 10:00:00,33.91,34.13,33.81,34.06,337541.0,31.0221,31.2234,30.9306,31.1593,337541.0
2017-12-01 10:30:00,34.06,34.17,34.04,34.06,281136.0,31.1593,31.26,31.141,31.1593,281136.0
2017-12-01 11:00:00,34.05,34.05,33.05,33.28,625730.0,31.1502,31.1502,30.2353,30.4457,625730.0
2017-12-01 11:30:00,33.27,33.81,33.05,33.81,390305.0,30.4366,30.9306,30.2353,30.9306,390305.0
2017-12-01 12:00:00,33.81,33.86,33.66,33.85,286529.0,30.9306,30.9764,30.7934,30.9672,286529.0
2017-12-01 12:30:00,33.85,34.09,33.81,34.09,210549.0,30.9672,31.1868,30.9306,31.1868,210549.0
2017-12-01 13:00:00,34.08,34.18,34.04,34.11,240218.0,31.1776,31.2691,31.141,31.2051,240218.0
2017-12-01 13:30:00,34.12,34.21,34.03,34.04,244915.0,31.2142,31.2965,31.1319,31.141,244915.0
2017-12-01 14:00:00,34.04,34.06,33.96,33.97,300496.0,31.141,31.1593,31.0678,31.077,300496.0
2017-12-01 14:30:00,33.98,33.99,33.84,33.87,251633.0,31.0861,31.0953,30.9581,30.9855,251633.0
2017-12-01 15:00:00,33.86,33.9,33.77,33.81,501387.0,30.9764,31.0129,30.894,30.9306,501387.0
2017-12-01 15:30:00,33.81,33.99,33.79,33.94,783464.0,30.9306,31.0953,30.9123,31.0495,783464.0
2017-12-04 09:30:00,34.5,34.59,34.21,34.35,623116.0,31.5618,31.6442,31.2965,31.4246,623116.0
2017-12-04 10:00:00,34.36,34.48,34.29,34.48,556220.0,31.4338,31.5436,31.3697,31.5436,556220.0
2017-12-04 10:30:00,34.48,34.54,34.16,34.28,362884.0,31.5436,31.5984,31.2508,31.3606,362884.0
2017-12-04 11:00:00,34.29,34.37,34.25,34.33,346864.0,31.3697,31.4429,31.3331,31.4063,346864.0
2017-12-04 11:30:00,34.34,34.47,34.29,34.44,344100.0,31.4155,31.5344,31.3697,31.507,344100.0
2017-12-04 12:00:00,34.45,34.48,34.36,34.43,286686.0,31.5161,31.5436,31.4338,31.4978,286686.0
2017-12-04 12:30:00,34.44,34.44,34.29,34.41,251948.0,31.507,31.507,31.3697,31.4795,251948.0
2017-12-04 13:00:00,34.41,34.5,34.4,34.45,223041.0,31.4795,31.5618,31.4704,31.5161,223041.0
2017-12-04 13:30:00,34.45,34.52,34.4,34.47,230145.0,31.5161,31.5801,31.4704,31.5344,230145.0
2017-12-04 14:00:00,34.47,34.47,34.34,34.37,264491.0,31.5344,31.5344,31.4155,31.4429,264491.0
2017-12-04 14:30:00,34.36,34.46,34.34,34.45,283901.0,31.4338,31.5253,31.4155,31.5161,283901.0
2017-12-04 15:00:00,34.45,34.47,34.39,34.43,340059.0,31.5161,31.5344,31.4612,31.4978,340059.0
2017-12-04 15:30:00,34.43,34.46,34.33,34.42,995238.0,31.4978,31.5253,31.4063,31.4887,995238.0
2017-12-05 09:30:00,33.74,33.74,32.88,33.07,1314632.0,30.8666,30.8666,30.0798,30.2536,1314632.0
2017-12-05 10:00:00,33.06,33.16,33.03,33.14,811351.0,30.2445,30.336,30.217,30.3177,811351.0
2017-12-05 10:30:00,33.14,33.41,33.14,33.39,844511.0,30.3177,30.5647,30.3177,30.5464,844511.0
2017-12-05 11:00:00,33.39,33.78,33.38,33.53,624232.0,30.5464,30.9032,30.5372,30.6745,624232.0
2017-12-05 11:30:00,33.53,33.57,33.43,33.48,394813.0,30.6745,30.7111,30.583,30.6287,394813.0
2017-12-05 12:00:00,33.47,33.51,33.38,33.4,250380.0,30.6196,30.6562,30.5372,30.5555,250380.0
2017-12-05 12:30:00,33.4,33.56,33.4,33.54,260673.0,30.5555,30.7019,30.5555,30.6836,260673.0
2017-12-05 13:00:00,33.54,33.63,33.51,33.59,263394.0,30.6836,30.7659,30.6562,30.7293,263394.0
2017-12-05 13:30:00,33.59,33.66,33.57,33.63,224777.0,30.7293,30.7934,30.7111,30.7659,224777.0
2017-12-05 14:00:00,33.63,33.75,33.61,33.75,373074.0,30.7659,30.8757,30.7476,30.8757,373074.0
2017-12-05 14:30:00,33.75,33.76,33.57,33.6,437207.0,30.8757,30.8849,30.7111,30.7385,437207.0
2017-12-05 15:00:00,33.6,33.61,33.42,33.55,422623.0,30.7385,30.7476,30.5738,30.6928,422623.0
2017-12-05 15:30:00,33.54,33.56,33.41,33.48,839418.0,30.6836,30.7019,30.5647,30.6287,839418.0
2017-12-06 09:30:00,33.44,33.71,33.36,33.51,629131.0,30.5921,30.8391,30.5189,30.6562,629131.0
2017-12-06 10:00:00,33.5,33.53,33.38,33.46,295175.0,30.647,30.6745,30.5372,30.6104,295175.0
2017-12-06 10:30:00,33.45,33.64,33.32,33.57,345467.0,30.6013,30.7751,30.4823,30.7111,345467.0
2017-12-06 11:00:00,33.57,33.58,33.48,33.55,236229.0,30.7111,30.7202,30.6287,30.6928,236229.0
2017-12-06 11:30:00,33.56,33.57,33.46,33.48,169394.0,30.7019,30.7111,30.6104,30.6287,169394.0
2017-12-06 12:00:00,33.48,33.51,33.41,33.41,255951.0,30.6287,30.6562,30.5647,30.5647,255951.0
2017-12-06 12:30:00,33.41,33.46,33.37,33.4,104886.0,30.5647,30.6104,30.5281,30.5555,104886.0
2017-12-06 13:00:00,33.4,33.41,33.19,33.21,288674.0,30.5555,30.5647,30.3634,30.3817,288674.0
2017-12-06 13:30:00,33.22,33.33,33.21,33.3,171840.0,30.3909,30.4915,30.3817,30.464,171840.0
2017-12-06 14:00:00,33.3,33.33,33.15,33.2,258684.0,30.464,30.4915,30.3268,30.3726,258684.0
2017-12-06 14:30:00,33.19,33.26,33.11,33.14,218072.0,30.3634,30.4275,30.2902,30.3177,218072.0
2017-12-06 15:00:00,33.14,33.14,33.03,33.12,362026.0,30.3177,30.3177,30.217,30.2994,362026.0
2017-12-06 15:30:00,33.12,33.14,33.04,33.09,865811.0,30.2994,30.3177,30.2262,30.2719,865811.0
2017-12-07 09:30:00,33.0,33.46,32.98,33.38,403340.0,30.1896,30.6104,30.1713,30.5372,403340.0
2017-12-07 10:00:00,33.38,33.38,33.16,33.29,403337.0,30.5372,30.5372,30.336,30.4549,403337.0
2017-12-07 10:30:00,33.3,33.44,33.28,33.4,282317.0,30.464,30.5921,30.4457,30.5555,282317.0
2017-12-07 11:00:00,33.4,33.59,33.37,33.58,445668.0,30.5555,30.7293,30.5281,30.7202,445668.0
2017-12-07 11:30:00,33.58,33.64,33.52,33.58,271310.0,30.7202,30.7751,30.6653,30.7202,271310.0
2017-12-07 12:00:00,33.59,33.65,33.53,33.59,200018.0,30.7293,30.7842,30.6745,30.7293,200018.0
2017-12-07 12:30:00,33.6,33.69,33.59,33.62,235870.0,30.7385,30.8208,30.7293,30.7568,235870.0
2017-12-07 13:00:00,33.62,33.64,33.47,33.58,203962.0,30.7568,30.7751,30.6196,30.7202,203962.0
2017-12-07 13:30:00,33.58,33.62,33.45,33.48,193441.0,30.7202,30.7568,30.6013,30.6287,193441.0
2017-12-07 14:00:00,33.48,33.58,33.47,33.52,281940.0,30.6287,30.7202,30.6196,30.6653,281940.0
2017-12-07 14:30:00,33.51,33.59,33.48,33.59,271926.0,30.6562,30.7293,30.6287,30.7293,271926.0
2017-12-07 15:00:00,33.57,33.62,33.52,33.58,309630.0,30.7111,30.7568,30.6653,30.7202,309630.0
2017-12-07 15:30:00,33.58,33.64,33.57,33.6,788492.0,30.7202,30.7751,30.7111,30.7385,788492.0
2017-12-08 09:30:00,33.75,33.84,33.6,33.78,227551.0,30.8757,30.9581,30.7385,30.9032,227551.0
2017-12-08 10:00:00,33.8,33.88,33.67,33.84,223515.0,30.9215,30.9947,30.8025,30.9581,223515.0
2017-12-08 10:30:00,33.84,33.95,33.84,33.87,332772.0,30.9581,31.0587,30.9581,30.9855,332772.0
2017-12-08 11:00:00,33.87,33.91,33.77,33.89,205086.0,30.9855,31.0221,30.894,31.0038,205086.0
2017-12-08 11:30:00,33.9,34.03,33.86,33.98,235916.0,31.0129,31.1319,30.9764,31.0861,235916.0
2017-12-08 12:00:00,33.99,34.05,33.98,34.03,150830.0,31.0953,31.1502,31.0861,31.1319,150830.0
2017-12-08 12:30:00,34.04,34.07,34.01,34.07,96598.0,31.141,31.1685,31.1136,31.1685,96598.0
2017-12-08 13:00:00,34.07,34.11,34.02,34.09,130819.0,31.1685,31.2051,31.1227,31.1868,130819.0
2017-12-08 13:30:00,34.09,34.11,33.98,34.06,119776.0,31.1868,31.2051,31.0861,31.1593,119776.0
2017-12-08 14:00:00,34.07,34.11,34.02,34.07,133525.0,31.1685,31.2051,31.1227,31.1685,133525.0
2017-12-08 14:30:00,34.08,34.15,34.07,34.12,150835.0,31.1776,31.2417,31.1685,31.2142,150835.0
2017-12-08 15:00:00,34.13,34.19,34.06,34.19,255998.0,31.2234,31.2783,31.1593,31.2783,255998.0
2017-12-08 15:30:00,34.19,34.24,34.06,34.11,891253.0,31.2783,31.324,31.1593,31.2051,891253.0
2017-12-11 09:30:00,34.0,34.14,33.75,33.8,336755.0,31.1872,31.3156,30.9579,31.0038,336755.0
2017-12-11 10:00:00,33.81,33.9,33.72,33.79,269269.0,31.0129,31.0955,30.9304,30.9946,269269.0
2017-12-11 10:30:00,33.79,33.79,33.64,33.71,235583.0,30.9946,30.9946,30.857,30.9212,235583.0
2017-12-11 11:00:00,33.72,33.79,33.6,33.72,189669.0,30.9304,30.9946,30.8203,30.9304,189669.0
2017-12-11 11:30:00,33.72,33.78,33.6,33.68,276927.0,30.9304,30.9854,30.8203,30.8937,276927.0
2017-12-11 12:00:00,33.68,33.72,33.63,33.65,169006.0,30.8937,30.9304,30.8478,30.8662,169006.0
2017-12-11 12:30:00,33.65,33.7,33.64,33.69,131863.0,30.8662,30.912,30.857,30.9029,131863.0
2017-12-11 13:00:00,33.69,33.84,33.67,33.81,227100.0,30.9029,31.0405,30.8845,31.0129,227100.0
2017-12-11 13:30:00,33.81,33.87,33.77,33.8,190713.0,31.0129,31.068,30.9763,31.0038,190713.0
2017-12-11 14:00:00,33.8,33.84,33.76,33.79,164977.0,31.0038,31.0405,30.9671,30.9946,164977.0
2017-12-11 14:30:00,33.79,33.83,33.74,33.81,146466.0,30.9946,31.0313,30.9487,31.0129,146466.0
2017-12-11 15:00:00,33.81,33.81,33.72,33.72,172165.0,31.0129,31.0129,30.9304,30.9304,172165.0
2017-12-11 15:30:00,33.73,33.82,33.72,33.8,517695.0,30.9396,31.0221,30.9304,31.0038,517695.0
2017-12-12 09:30:00,33.78,33.88,33.62,33.84,417913.0,30.9854,31.0772,30.8387,31.0405,417913.0
2017-12-12 10:00:00,33.84,33.97,33.84,33.94,182125.0,31.0405,31.1597,31.0405,31.1322,182125.0
2017-12-12 10:30:00,33.93,33.94,33.8,33.81,234069.0,31.123,31.1322,31.0038,31.0129,234069.0
2017-12-12 11:00:00,33.81,33.96,33.81,33.91,160280.0,31.0129,31.1505,31.0129,31.1047,160280.0
2017-12-12 11:30:00,33.92,34.04,33.91,34.0,218048.0,31.1138,31.2239,31.1047,31.1872,218048.0
2017-12-12 12:00:00,34.0,34.08,33.94,33.94,150742.0,31.1872,31.2606,31.1322,31.1322,150742.0
2017-12-12 12:30:00,33.94,33.97,33.88,33.91,147798.0,31.1322,31.1597,31.0772,31.1047,147798.0
2017-12-12 13:00:00,33.9,33.93,33.86,33.9,115654.0,31.0955,31.123,31.0588,31.0955,115654.0
2017-12-12 13:30:00,33.9,33.91,33.75,33.78,120891.0,31.0955,31.1047,30.9579,30.9854,120891.0
2017-12-12 14:00:00,33.78,33.87,33.76,33.84,134124.0,30.9854,31.068,30.9671,31.0405,134124.0
2017-12-12 14:30:00,33.83,33.84,33.69,33.7,99645.0,31.0313,31.0405,30.9029,30.912,99645.0
2017-12-12 15:00:00,33.69,33.76,33.66,33.76,262140.0,30.9029,30.9671,30.8754,30.9671,262140.0
2017-12-12 15:30:00,33.76,33.78,33.66,33.7,528225.0,30.9671,30.9854,30.8754,30.912,528225.0
2017-12-13 09:30:00,33.81,33.86,33.68,33.7,165243.0,31.0129,31.0588,30.8937,30.912,165243.0
2017-12-13 10:00:00,33.7,33.83,33.54,33.7,396729.0,30.912,31.0313,30.7653,30.912,396729.0
2017-12-13 10:30:00,33.69,33.74,33.64,33.65,172684.0,30.9029,30.9487,30.857,30.8662,172684.0
2017-12-13 11:00:00,33.64,33.67,33.57,33.59,301313.0,30.857,30.8845,30.7928,30.8111,301313.0
2017-12-13 11:30:00,33.59,33.67,33.57,33.65,176847.0,30.8111,30.8845,30.7928,30.8662,176847.0
2017-12-13 12:00:00,33.66,33.67,33.56,33.59,140797.0,30.8754,30.8845,30.7836,30.8111,140797.0
2017-12-13 12:30:00,33.59,33.61,33.55,33.59,101648.0,30.8111,30.8295,30.7745,30.8111,101648.0
2017-12-13 13:00:00,33.58,33.59,33.39,33.44,298571.0,30.802,30.8111,30.6277,30.6736,298571.0
2017-12-13 13:30:00,33.44,33.48,33.38,33.45,191167.0,30.6736,30.7102,30.6185,30.6827,191167.0
2017-12-13 14:00:00,33.44,33.56,33.38,33.43,204277.0,30.6736,30.7836,30.6185,30.6644,204277.0
2017-12-13 14:30:00,33.43,33.46,33.4,33.41,144437.0,30.6644,30.6919,30.6369,30.646,144437.0
2017-12-13 15:00:00,33.4,33.42,33.34,33.37,248097.0,30.6369,30.6552,30.5818,30.6093,248097.0
2017-12-13 15:30:00,33.37,33.4,33.28,33.32,750601.0,30.6093,30.6369,30.5268,30.5635,750601.0
2017-12-14 09:30:00,33.3,33.34,33.18,33.23,300367.0,30.5451,30.5818,30.4351,30.4809,300367.0
2017-12-14 10:00:00,33.23,33.26,33.16,33.22,276018.0,30.4809,30.5084,30.4167,30.4718,276018.0
2017-12-14 10:30:00,33.22,33.41,33.18,33.3,428203.0,30.4718,30.646,30.4351,30.5451,428203.0
2017-12-14 11:00:00,33.29,33.4,33.23,33.4,454537.0,30.536,30.6369,30.4809,30.6369,454537.0
2017-12-14 11:30:00,33.4,33.48,33.32,33.47,394330.0,30.6369,30.7102,30.5635,30.7011,394330.0
2017-12-14 12:00:00,33.48,33.54,33.4,33.44,228497.0,30.7102,30.7653,30.6369,30.6736,228497.0
2017-12-14 12:30:00,33.44,33.44,33.31,33.32,200193.0,30.6736,30.6736,30.5543,30.5635,200193.0
2017-12-14 13:00:00,33.33,33.34,33.24,33.24,303079.0,30.5727,30.5818,30.4901,30.4901,303079.0
2017-12-14 13:30:00,33.25,33.26,33.12,33.13,184468.0,30.4993,30.5084,30.38,30.3892,184468.0
2017-12-14 14:00:00,33.14,33.14,32.98,32.98,227017.0,30.3984,30.3984,30.2516,30.2516,227017.0
2017-12-14 14:30:00,32.98,33.13,32.96,33.11,327991.0,30.2516,30.3892,30.2333,30.3709,327991.0
2017-12-14 15:00:00,33.11,33.11,32.99,33.0,353707.0,30.3709,30.3709,30.2608,30.27,353707.0
2017-12-14 15:30:00,33.0,33.18,32.99,33.05,875697.0,30.27,30.4351,30.2608,30.3158,875697.0
2017-12-15 09:30:00,33.27,33.27,33.08,33.15,506571.0,30.5176,30.5176,30.3433,30.4075,506571.0
2017-12-15 10:00:00,33.14,33.25,33.03,33.17,411035.0,30.3984,30.4993,30.2975,30.4259,411035.0
2017-12-15 10:30:00,33.16,33.25,33.12,33.23,269533.0,30.4167,30.4993,30.38,30.4809,269533.0
2017-12-15 11:00:00,33.23,33.35,33.19,33.31,378940.0,30.4809,30.591,30.4442,30.5543,378940.0
2017-12-15 11:30:00,33.31,33.34,33.19,33.23,314863.0,30.5543,30.5818,30.4442,30.4809,314863.0
2017-12-15 12:00:00,33.22,33.27,33.2,33.27,150955.0,30.4718,30.5176,30.4534,30.5176,150955.0
2017-12-15 12:30:00,33.27,33.36,33.26,33.35,109166.0,30.5176,30.6002,30.5084,30.591,109166.0
2017-12-15 13:00:00,33.35,33.36,33.29,33.3,99975.0,30.591,30.6002,30.536,30.5451,99975.0
2017-12-15 13:30:00,33.3,33.4,33.26,33.38,162986.0,30.5451,30.6369,30.5084,30.6185,162986.0
2017-12-15 14:00:00,33.37,33.49,33.37,33.45,193313.0,30.6093,30.7194,30.6093,30.6827,193313.0
2017-12-15 14:30:00,33.45,33.48,33.4,33.41,143131.0,30.6827,30.7102,30.6369,30.646,143131.0
2017-12-15 15:00:00,33.41,33.44,33.37,33.41,238956.0,30.646,30.6736,30.6093,30.646,238956.0
2017-12-15 15:30:00,33.41,33.49,33.36,33.42,785631.0,30.646,30.7194,30.6002,30.6552,785631.0
2017-12-18 09:30:00,33.73,33.83,33.64,33.76,283850.0,30.9396,31.0313,30.857,30.9671,283850.0
2017-12-18 10:00:00,33.77,33.79,33.54,33.56,296552.0,30.9763,30.9946,30.7653,30.7836,296552.0
2017-12-18 10:30:00,33.55,33.73,33.55,33.69,137158.0,30.7745,30.9396,30.7745,30.9029,137158.0
2017-12-18 11:00:00,33.69,33.74,33.63,33.67,113168.0,30.9029,30.9487,30.8478,30.8845,113168.0
2017-12-18 11:30:00,33.67,33.77,33.66,33.76,190400.0,30.8845,30.9763,30.8754,30.9671,190400.0
2017-12-18 12:00:00,33.76,33.85,33.76,33.84,133550.0,30.9671,31.0496,30.9671,31.0405,133550.0
2017-12-18 12:30:00,33.84,33.88,33.77,33.8,89307.0,31.0405,31.0772,30.9763,31.0038,89307.0
2017-12-18 13:00:00,33.8,33.84,33.77,33.78,80498.0,31.0038,31.0405,30.9763,30.9854,80498.0
2017-12-18 13:30:00,33.78,33.79,33.73,33.74,101007.0,30.9854,30.9946,30.9396,30.9487,101007.0
2017-12-18 14:00:00,33.75,33.86,33.72,33.77,197764.0,30.9579,31.0588,30.9304,30.9763,197764.0
2017-12-18 14:30:00,33.77,33.79,33.72,33.74,173610.0,30.9763,30.9946,30.9304,30.9487,173610.0
2017-12-18 15:00:00,33.75,33.82,33.73,33.73,223560.0,30.9579,31.0221,30.9396,30.9396,223560.0
2017-12-18 15:30:00,33.73,33.89,33.73,33.83,688367.0,30.9396,31.0863,30.9396,31.0313,688367.0
2017-12-19 09:30:00,33.89,34.09,33.63,33.65,340809.0,31.0863,31.2698,30.8478,30.8662,340809.0
2017-12-19 10:00:00,33.65,33.83,33.65,33.8,211964.0,30.8662,31.0313,30.8662,31.0038,211964.0
2017-12-19 10:30:00,33.8,33.88,33.75,33.75,167256.0,31.0038,31.0772,30.9579,30.9579,167256.0
2017-12-19 11:00:00,33.76,33.78,33.58,33.59,260438.0,30.9671,30.9854,30.802,30.8111,260438.0
2017-12-19 11:30:00,33.59,33.65,33.53,33.59,157223.0,30.8111,30.8662,30.7561,30.8111,157223.0
2017-12-19 12:00:00,33.59,33.68,33.58,33.65,125936.0,30.8111,30.8937,30.802,30.8662,125936.0
2017-12-19 12:30:00,33.65,33.69,33.62,33.65,168253.0,30.8662,30.9029,30.8387,30.8662,168253.0
2017-12-19 13:00:00,33.65,33.66,33.53,33.55,165687.0,30.8662,30.8754,30.7561,30.7745,165687.0
2017-12-19 13:30:00,33.55,33.56,33.5,33.55,137198.0,30.7745,30.7836,30.7286,30.7745,137198.0
2017-12-19 14:00:00,33.54,33.55,33.45,33.46,154538.0,30.7653,30.7745,30.6827,30.6919,154538.0
2017-12-19 14:30:00,33.46,33.5,33.43,33.46,132074.0,30.6919,30.7286,30.6644,30.6919,132074.0
2017-12-19 15:00:00,33.46,33.5,33.36,33.49,210839.0,30.6919,30.7286,30.6002,30.7194,210839.0
2017-12-19 15:30:00,33.49,33.5,33.36,33.38,632368.0,30.7194,30.7286,30.6002,30.6185,632368.0
2017-12-20 09:30:00,33.65,33.96,33.41,33.48,479351.0,30.8662,31.1505,30.646,30.7102,479351.0
2017-12-20 10:00:00,33.48,33.67,33.43,33.45,364491.0,30.7102,30.8845,30.6644,30.6827,364491.0
2017-12-20 10:30:00,33.45,33.56,33.38,33.56,198287.0,30.6827,30.7836,30.6185,30.7836,198287.0
2017-12-20 11:00:00,33.55,33.64,33.52,33.57,117907.0,30.7745,30.857,30.7469,30.7928,117907.0
2017-12-20 11:30:00,33.57,33.65,33.57,33.6,135804.0,30.7928,30.8662,30.7928,30.8203,135804.0
2017-12-20 12:00:00,33.6,33.61,33.52,33.59,89398.0,30.8203,30.8295,30.7469,30.8111,89398.0
2017-12-20 12:30:00,33.58,33.59,33.49,33.51,104282.0,30.802,30.8111,30.7194,30.7378,104282.0
2017-12-20 13:00:00,33.51,33.58,33.48,33.57,80692.0,30.7378,30.802,30.7102,30.7928,80692.0
2017-12-20 13:30:00,33.56,33.64,33.54,33.57,169684.0,30.7836,30.857,30.7653,30.7928,169684.0
2017-12-20 14:00:00,33.57,33.58,33.49,33.49,144469.0,30.7928,30.802,30.7194,30.7194,144469.0
2017-12-20 14:30:00,33.5,33.57,33.49,33.55,105697.0,30.7286,30.7928,30.7194,30.7745,105697.0
2017-12-20 15:00:00,33.55,33.61,33.55,33.56,129527.0,30.7745,30.8295,30.7745,30.7836,129527.0
2017-12-20 15:30:00,33.57,33.59,33.52,33.54,516352.0,30.7928,30.8111,30.7469,30.7653,516352.0
2017-12-21 09:30:00,33.64,33.93,33.63,33.87,171062.0,30.857,31.123,30.8478,31.068,171062.0
2017-12-21 10:00:00,33.87,33.97,33.78,33.79,184779.0,31.068,31.1597,30.9854,30.9946,184779.0
2017-12-21 10:30:00,33.79,33.83,33.67,33.7,116431.0,30.9946,31.0313,30.8845,30.912,116431.0
2017-12-21 11:00:00,33.7,33.79,33.7,33.77,114191.0,30.912,30.9946,30.912,30.9763,114191.0
2017-12-21 11:30:00,33.77,33.87,33.76,33.83,79852.0,30.9763,31.068,30.9671,31.0313,79852.0
2017-12-21 12:00:00,33.83,33.9,33.81,33.83,130692.0,31.0313,31.0955,31.0129,31.0313,130692.0
2017-12-21 12:30:00,33.82,33.89,33.75,33.87,182122.0,31.0221,31.0863,30.9579,31.068,182122.0
2017-12-21 13:00:00,33.87,33.94,33.86,33.88,71707.0,31.068,31.1322,31.0588,31.0772,71707.0
2017-12-21 13:30:00,33.88,33.98,33.88,33.93,77271.0,31.0772,31.1689,31.0772,31.123,77271.0
2017-12-21 14:00:00,33.93,33.96,33.91,33.95,109901.0,31.123,31.1505,31.1047,31.1414,109901.0
2017-12-21 14:30:00,33.95,33.96,33.84,33.86,113939.0,31.1414,31.1505,31.0405,31.0588,113939.0
2017-12-21 15:00:00,33.85,33.86,33.77,33.81,131242.0,31.0496,31.0588,30.9763,31.0129,131242.0
2017-12-21 15:30:00,33.81,33.87,33.74,33.77,574338.0,31.0129,31.068,30.9487,30.9763,574338.0
2017-12-22 09:30:00,33.89,33.89,33.71,33.72,134161.0,31.0863,31.0863,30.9212,30.9304,134161.0
2017-12-22 10:00:00,33.72,33.88,33.66,33.68,338331.0,30.9304,31.0772,30.8754,30.8937,338331.0
2017-12-22 10:30:00,33.68,33.68,33.57,33.61,232785.0,30.8937,30.8937,30.7928,30.8295,232785.0
2017-12-22 11:00:00,33.61,33.66,33.59,33.63,233066.0,30.8295,30.8754,30.8111,30.8478,233066.0
2017-12-22 11:30:00,33.63,33.65,33.52,33.6,181420.0,30.8478,30.8662,30.7469,30.8203,181420.0
2017-12-22 12:00:00,33.6,33.6,33.52,33.59,175935.0,30.8203,30.8203,30.7469,30.8111,175935.0
2017-12-22 12:30:00,33.58,33.59,33.45,33.46,175497.0,30.802,30.8111,30.6827,30.6919,175497.0
2017-12-22 13:00:00,33.47,33.47,33.39,33.41,160420.0,30.7011,30.7011,30.6277,30.646,160420.0
2017-12-22 13:30:00,33.41,33.51,33.41,33.48,185271.0,30.646,30.7378,30.646,30.7102,185271.0
2017-12-22 14:00:00,33.48,33.49,33.43,33.48,173662.0,30.7102,30.7194,30.6644,30.7102,173662.0
2017-12-22 14:30:00,33.48,33.51,33.37,33.46,322183.0,30.7102,30.7378,30.6093,30.6919,322183.0
2017-12-22 15:00:00,33.45,33.47,33.38,33.42,284480.0,30.6827,30.7011,30.6185,30.6552,284480.0
2017-12-22 15:30:00,33.42,33.42,33.32,33.38,1021078.0,30.6552,30.6552,30.5635,30.6185,1021078.0
2017-12-26 09:30:00,33.44,33.74,33.41,33.74,151529.0,30.6736,30.9487,30.646,30.9487,151529.0
2017-12-26 10:00:00,33.73,33.79,33.64,33.66,130587.0,30.9396,30.9946,30.857,30.8754,130587.0
2017-12-26 10:30:00,33.66,33.68,33.58,33.62,107924.0,30.8754,30.8937,30.802,30.8387,107924.0
2017-12-26 11:00:00,33.62,33.66,33.56,33.66,106538.0,30.8387,30.8754,30.7836,30.8754,106538.0
2017-12-26 11:30:00,33.66,33.7,33.63,33.66,83823.0,30.8754,30.912,30.8478,30.8754,83823.0
2017-12-26 12:00:00,33.67,33.7,33.6,33.63,86044.0,30.8845,30.912,30.8203,30.8478,86044.0
2017-12-26 12:30:00,33.63,33.72,33.62,33.71,79604.0,30.8478,30.9304,30.8387,30.9212,79604.0
2017-12-26 13:00:00,33.71,33.72,33.67,33.68,64737.0,30.9212,30.9304,30.8845,30.8937,64737.0
2017-12-26 13:30:00,33.69,33.7,33.63,33.63,55408.0,30.9029,30.912,30.8478,30.8478,55408.0
2017-12-26 14:00:00,33.62,33.67,33.57,33.57,176330.0,30.8387,30.8845,30.7928,30.7928,176330.0
2017-12-26 14:30:00,33.58,33.59,33.55,33.55,107386.0,30.802,30.8111,30.7745,30.7745,107386.0
2017-12-26 15:00:00,33.55,33.56,33.47,33.53,247130.0,30.7745,30.7836,30.7011,30.7561,247130.0
2017-12-26 15:30:00,33.53,33.59,33.49,33.56,407552.0,30.7561,30.8111,30.7194,30.7836,407552.0
2017-12-27 09:30:00,33.62,33.8,33.57,33.8,138887.0,30.8387,31.0038,30.7928,31.0038,138887.0
2017-12-27 10:00:00,33.78,33.8,33.58,33.6,138724.0,30.9854,31.0038,30.802,30.8203,138724.0
2017-12-27 10:30:00,33.61,33.73,33.59,33.69,168390.0,30.8295,30.9396,30.8111,30.9029,168390.0
2017-12-27 11:00:00,33.69,33.75,33.64,33.67,119596.0,30.9029,30.9579,30.857,30.8845,119596.0
2017-12-27 11:30:00,33.68,33.71,33.62,33.66,64491.0,30.8937,30.9212,30.8387,30.8754,64491.0
2017-12-27 12:00:00,33.66,33.69,33.61,33.61,54916.0,30.8754,30.9029,30.8295,30.8295,54916.0
2017-12-27 12:30:00,33.61,33.66,33.6,33.61,47464.0,30.8295,30.8754,30.8203,30.8295,47464.0
2017-12-27 13:00:00,33.61,33.62,33.55,33.55,63348.0,30.8295,30.8387,30.7745,30.7745,63348.0
2017-12-27 13:30:00,33.54,33.59,33.52,33.59,67858.0,30.7653,30.8111,30.7469,30.8111,67858.0
2017-12-27 14:00:00,33.58,33.63,33.57,33.62,62079.0,30.802,30.8478,30.7928,30.8387,62079.0
2017-12-27 14:30:00,33.61,33.63,33.56,33.57,52529.0,30.8295,30.8478,30.7836,30.7928,52529.0
2017-12-27 15:00:00,33.56,33.64,33.56,33.62,113996.0,30.7836,30.857,30.7836,30.8387,113996.0
2017-12-27 15:30:00,33.62,33.62,33.52,33.53,410246.0,30.8387,30.8387,30.7469,30.7561,410246.0
2017-12-28 09:30:00,33.59,33.69,33.5,33.6,98015.0,30.8111,30.9029,30.7286,30.8203,98015.0
2017-12-28 10:00:00,33.6,33.63,33.54,33.59,51666.0,30.8203,30.8478,30.7653,30.8111,51666.0
2017-12-28 10:30:00,33.59,33.72,33.59,33.71,56393.0,30.8111,30.9304,30.8111,30.9212,56393.0
2017-12-28 11:00:00,33.72,33.74,33.65,33.66,47916.0,30.9304,30.9487,30.8662,30.8754,47916.0
2017-12-28 11:30:00,33.66,33.7,33.63,33.67,47220.0,30.8754,30.912,30.8478,30.8845,47220.0
2017-12-28 12:00:00,33.67,33.72,33.66,33.68,33076.0,30.8845,30.9304,30.8754,30.8937,33076.0
2017-12-28 12:30:00,33.68,33.72,33.65,33.69,101936.0,30.8937,30.9304,30.8662,30.9029,101936.0
2017-12-28 13:00:00,33.69,33.74,33.68,33.73,50554.0,30.9029,30.9487,30.8937,30.9396,50554.0
2017-12-28 13:30:00,33.74,33.76,33.71,33.75,48540.0,30.9487,30.9671,30.9212,30.9579,48540.0
2017-12-28 14:00:00,33.74,33.75,33.65,33.67,174009.0,30.9487,30.9579,30.8662,30.8845,174009.0
2017-12-28 14:30:00,33.67,33.7,33.65,33.68,104011.0,30.8845,30.912,30.8662,30.8937,104011.0
2017-12-28 15:00:00,33.68,33.69,33.63,33.64,73543.0,30.8937,30.9029,30.8478,30.857,73543.0
2017-12-28 15:30:00,33.64,33.75,33.63,33.72,266336.0,30.857,30.9579,30.8478,30.9304,266336.0
2017-12-29 09:30:00,33.89,33.99,33.54,33.56,127786.0,31.0863,31.1781,30.7653,30.7836,127786.0
2017-12-29 10:00:00,33.56,33.63,33.42,33.59,326914.0,30.7836,30.8478,30.6552,30.8111,326914.0
2017-12-29 10:30:00,33.59,33.62,33.44,33.61,116323.0,30.8111,30.8387,30.6736,30.8295,116323.0
2017-12-29 11:00:00,33.61,33.62,33.42,33.46,112837.0,30.8295,30.8387,30.6552,30.6919,112837.0
2017-12-29 11:30:00,33.45,33.51,33.41,33.43,85178.0,30.6827,30.7378,30.646,30.6644,85178.0
2017-12-29 12:00:00,33.43,33.43,33.27,33.27,176545.0,30.6644,30.6644,30.5176,30.5176,176545.0
2017-12-29 12:30:00,33.27,33.33,33.24,33.27,215603.0,30.5176,30.5727,30.4901,30.5176,215603.0
2017-12-29 13:00:00,33.28,33.38,33.25,33.36,87331.0,30.5268,30.6185,30.4993,30.6002,87331.0
2017-12-29 13:30:00,33.36,33.36,33.3,33.34,59908.0,30.6002,30.6002,30.5451,30.5818,59908.0
2017-12-29 14:00:00,33.34,33.45,33.34,33.44,56787.0,30.5818,30.6827,30.5818,30.6736,56787.0
2017-12-29 14:30:00,33.44,33.49,33.42,33.48,98352.0,30.6736,30.7194,30.6552,30.7102,98352.0
2017-12-29 15:00:00,33.48,33.51,33.45,33.47,91868.0,30.7102,30.7378,30.6827,30.7011,91868.0
2017-12-29 15:30:00,33.47,33.47,33.24,33.25,490680.0,30.7011,30.7011,30.4901,30.4993,490680.0
2018-01-02 09:30:00,33.45,33.67,33.22,33.35,285379.0,30.6827,30.8845,30.4718,30.591,285379.0
2018-01-02 10:00:00,33.36,33.5,33.33,33.36,154074.0,30.6002,30.7286,30.5727,30.6002,154074.0
2018-01-02 10:30:00,33.37,33.37,33.21,33.23,155932.0,30.6093,30.6093,30.4626,30.4809,155932.0
2018-01-02 11:00:00,33.24,33.25,32.99,33.05,205455.0,30.4901,30.4993,30.2608,30.3158,205455.0
2018-01-02 11:30:00,33.05,33.05,32.9,32.93,127070.0,30.3158,30.3158,30.1782,30.2057,127070.0
2018-01-02 12:00:00,32.93,33.01,32.92,32.96,106910.0,30.2057,30.2791,30.1966,30.2333,106910.0
2018-01-02 12:30:00,32.97,33.05,32.96,33.04,95547.0,30.2424,30.3158,30.2333,30.3066,95547.0
2018-01-02 13:00:00,33.05,33.11,33.04,33.1,73571.0,30.3158,30.3709,30.3066,30.3617,73571.0
2018-01-02 13:30:00,33.1,33.1,33.03,33.07,135908.0,30.3617,30.3617,30.2975,30.3342,135908.0
2018-01-02 14:00:00,33.08,33.19,33.06,33.13,135881.0,30.3433,30.4442,30.325,30.3892,135881.0
2018-01-02 14:30:00,33.13,33.23,33.12,33.2,151894.0,30.3892,30.4809,30.38,30.4534,151894.0
2018-01-02 15:00:00,33.2,33.32,33.19,33.31,151547.0,30.4534,30.5635,30.4442,30.5543,151547.0
2018-01-02 15:30:00,33.3,33.4,33.25,33.38,680016.0,30.5451,30.6369,30.4993,30.6185,680016.0
2018-01-03 09:30:00,33.49,33.83,33.35,33.75,366577.0,30.7194,31.0313,30.591,30.9579,366577.0
2018-01-03 10:00:00,33.76,33.84,33.66,33.75,255974.0,30.9671,31.0405,30.8754,30.9579,255974.0
2018-01-03 10:30:00,33.74,33.85,33.71,33.79,223061.0,30.9487,31.0496,30.9212,30.9946,223061.0
2018-01-03 11:00:00,33.79,34.1,33.77,34.09,253885.0,30.9946,31.279,30.9763,31.2698,253885.0
2018-01-03 11:30:00,34.1,34.19,34.01,34.06,258762.0,31.279,31.3615,31.1964,31.2423,258762.0
2018-01-03 12:00:00,34.05,34.25,34.05,34.16,169360.0,31.2331,31.4165,31.2331,31.334,169360.0
2018-01-03 12:30:00,34.16,34.17,33.91,34.05,662498.0,31.334,31.3432,31.1047,31.2331,662498.0
2018-01-03 13:00:00,34.05,34.14,33.99,34.12,188281.0,31.2331,31.3156,31.1781,31.2973,188281.0
2018-01-03 13:30:00,34.12,34.16,34.07,34.15,161485.0,31.2973,31.334,31.2514,31.3248,161485.0
2018-01-03 14:00:00,34.16,34.25,34.15,34.23,222858.0,31.334,31.4165,31.3248,31.3982,222858.0
2018-01-03 14:30:00,34.23,34.28,34.16,34.24,271983.0,31.3982,31.4441,31.334,31.4074,271983.0
2018-01-03 15:00:00,34.24,34.3,34.22,34.26,190927.0,31.4074,31.4624,31.389,31.4257,190927.0
2018-01-03 15:30:00,34.26,34.31,34.24,34.28,538994.0,31.4257,31.4716,31.4074,31.4441,538994.0
2018-01-04 09:30:00,34.31,34.39,33.87,34.07,524037.0,31.4716,31.545,31.068,31.2514,524037.0
2018-01-04 10:00:00,34.08,34.14,33.83,33.85,461006.0,31.2606,31.3156,31.0313,31.0496,461006.0
2018-01-04 10:30:00,33.84,33.87,33.63,33.73,283883.0,31.0405,31.068,30.8478,30.9396,283883.0
2018-01-04 11:00:00,33.73,33.75,33.64,33.65,176427.0,30.9396,30.9579,30.857,30.8662,176427.0
2018-01-04 11:30:00,33.66,33.71,33.62,33.67,145482.0,30.8754,30.9212,30.8387,30.8845,145482.0
2018-01-04 12:00:00,33.68,33.7,33.6,33.63,100494.0,30.8937,30.912,30.8203,30.8478,100494.0
2018-01-04 12:30:00,33.63,33.68,33.58,33.68,109753.0,30.8478,30.8937,30.802,30.8937,109753.0
2018-01-04 13:00:00,33.68,33.69,33.59,33.59,182995.0,30.8937,30.9029,30.8111,30.8111,182995.0
2018-01-04 13:30:00,33.59,33.63,33.55,33.58,221474.0,30.8111,30.8478,30.7745,30.802,221474.0
2018-01-04 14:00:00,33.58,33.68,33.55,33.68,301058.0,30.802,30.8937,30.7745,30.8937,301058.0
2018-01-04 14:30:00,33.68,33.78,33.66,33.75,251289.0,30.8937,30.9854,30.8754,30.9579,251289.0
2018-01-04 15:00:00,33.75,33.82,33.68,33.8,283406.0,30.9579,31.0221,30.8937,31.0038,283406.0
2018-01-04 15:30:00,33.8,33.86,33.79,33.82,681344.0,31.0038,31.0588,30.9946,31.0221,681344.0
2018-01-05 09:30:00,34.07,34.25,34.03,34.25,358443.0,31.2514,31.4165,31.2147,31.4165,358443.0
2018-01-05 10:00:00,34.25,34.31,34.05,34.07,365423.0,31.4165,31.4716,31.2331,31.2514,365423.0
2018-01-05 10:30:00,34.07,34.22,34.06,34.18,229763.0,31.2514,31.389,31.2423,31.3523,229763.0
2018-01-05 11:00:00,34.18,34.3,34.16,34.28,216746.0,31.3523,31.4624,31.334,31.4441,216746.0
2018-01-05 11:30:00,34.27,34.32,34.23,34.3,249750.0,31.4349,31.4808,31.3982,31.4624,249750.0
2018-01-05 12:00:00,34.3,34.39,34.29,34.39,231058.0,31.4624,31.545,31.4532,31.545,231058.0
2018-01-05 12:30:00,34.38,34.42,34.35,34.37,231153.0,31.5358,31.5725,31.5083,31.5266,231153.0
2018-01-05 13:00:00,34.37,34.39,34.27,34.31,170631.0,31.5266,31.545,31.4349,31.4716,170631.0
2018-01-05 13:30:00,34.31,34.45,34.28,34.44,212291.0,31.4716,31.6,31.4441,31.5908,212291.0
2018-01-05 14:00:00,34.44,34.46,34.4,34.44,224360.0,31.5908,31.6092,31.5541,31.5908,224360.0
2018-01-05 14:30:00,34.44,34.46,34.36,34.42,227815.0,31.5908,31.6092,31.5174,31.5725,227815.0
2018-01-05 15:00:00,34.42,34.56,34.41,34.55,430316.0,31.5725,31.7009,31.5633,31.6917,430316.0
2018-01-05 15:30:00,34.54,34.62,34.5,34.54,737432.0,31.6826,31.7559,31.6459,31.6826,737432.0
2018-01-08 09:30:00,34.59,34.73,34.38,34.61,427761.0,31.7284,31.8568,31.5358,31.7468,427761.0
2018-01-08 10:00:00,34.62,34.71,34.56,34.59,346233.0,31.7559,31.8385,31.7009,31.7284,346233.0
2018-01-08 10:30:00,34.59,34.6,34.39,34.58,224946.0,31.7284,31.7376,31.545,31.7192,224946.0
2018-01-08 11:00:00,34.58,34.63,34.54,34.59,284121.0,31.7192,31.7651,31.6826,31.7284,284121.0
2018-01-08 11:30:00,34.6,34.61,34.54,34.55,197552.0,31.7376,31.7468,31.6826,31.6917,197552.0
2018-01-08 12:00:00,34.55,34.6,34.5,34.52,156500.0,31.6917,31.7376,31.6459,31.6642,156500.0
2018-01-08 12:30:00,34.52,34.63,34.5,34.57,208581.0,31.6642,31.7651,31.6459,31.7101,208581.0
2018-01-08 13:00:00,34.57,34.63,34.55,34.59,230419.0,31.7101,31.7651,31.6917,31.7284,230419.0
2018-01-08 13:30:00,34.58,34.61,34.54,34.6,304547.0,31.7192,31.7468,31.6826,31.7376,304547.0
2018-01-08 14:00:00,34.6,34.68,34.56,34.59,236465.0,31.7376,31.811,31.7009,31.7284,236465.0
2018-01-08 14:30:00,34.59,34.59,34.47,34.49,206087.0,31.7284,31.7284,31.6183,31.6367,206087.0
2018-01-08 15:00:00,34.49,34.5,34.33,34.34,195574.0,31.6367,31.6459,31.4899,31.4991,195574.0
2018-01-08 15:30:00,34.34,34.44,34.3,34.42,624984.0,31.4991,31.5908,31.4624,31.5725,624984.0
2018-01-09 09:30:00,34.49,34.65,34.41,34.53,214898.0,31.6367,31.7835,31.5633,31.6734,214898.0
2018-01-09 10:00:00,34.53,34.54,34.37,34.52,166869.0,31.6734,31.6826,31.5266,31.6642,166869.0
2018-01-09 10:30:00,34.52,34.57,34.47,34.57,125838.0,31.6642,31.7101,31.6183,31.7101,125838.0
2018-01-09 11:00:00,34.57,34.75,34.55,34.75,249337.0,31.7101,31.8752,31.6917,31.8752,249337.0
2018-01-09 11:30:00,34.74,34.8,34.7,34.71,256001.0,31.866,31.921,31.8293,31.8385,256001.0
2018-01-09 12:00:00,34.71,34.82,34.71,34.8,144810.0,31.8385,31.9394,31.8385,31.921,144810.0
2018-01-09 12:30:00,34.82,34.93,34.81,34.91,114827.0,31.9394,32.0403,31.9302,32.0219,114827.0
2018-01-09 13:00:00,34.9,35.0,34.9,34.99,205328.0,32.0128,32.1045,32.0128,32.0953,205328.0
2018-01-09 13:30:00,35.0,35.01,34.92,34.95,222725.0,32.1045,32.1137,32.0311,32.0586,222725.0
2018-01-09 14:00:00,34.95,34.97,34.85,34.86,191542.0,32.0586,32.077,31.9669,31.9761,191542.0
2018-01-09 14:30:00,34.85,34.86,34.81,34.84,239295.0,31.9669,31.9761,31.9302,31.9577,239295.0
2018-01-09 15:00:00,34.83,34.83,34.69,34.69,176265.0,31.9486,31.9486,31.8201,31.8201,176265.0
2018-01-09 15:30:00,34.69,34.8,34.63,34.65,531104.0,31.8201,31.921,31.7651,31.7835,531104.0
2018-01-10 09:30:00,34.42,34.52,33.9,34.06,539922.0,31.5725,31.6642,31.0955,31.2423,539922.0
2018-01-10 10:00:00,34.07,34.14,33.75,33.75,385551.0,31.2514,31.3156,30.9579,30.9579,385551.0
2018-01-10 10:30:00,33.75,33.88,33.58,33.8,709743.0,30.9579,31.0772,30.802,31.0038,709743.0
2018-01-10 11:00:00,33.8,33.93,33.74,33.8,216660.0,31.0038,31.123,30.9487,31.0038,216660.0
2018-01-10 11:30:00,33.8,33.91,33.75,33.81,241998.0,31.0038,31.1047,30.9579,31.0129,241998.0
2018-01-10 12:00:00,33.8,33.91,33.78,33.88,162879.0,31.0038,31.1047,30.9854,31.0772,162879.0
2018-01-10 12:30:00,33.88,33.89,33.78,33.88,165505.0,31.0772,31.0863,30.9854,31.0772,165505.0
2018-01-10 13:00:00,33.88,33.91,33.81,33.81,142256.0,31.0772,31.1047,31.0129,31.0129,142256.0
2018-01-10 13:30:00,33.81,33.89,33.79,33.89,199405.0,31.0129,31.0863,30.9946,31.0863,199405.0
2018-01-10 14:00:00,33.89,33.95,33.85,33.9,231837.0,31.0863,31.1414,31.0496,31.0955,231837.0
2018-01-10 14:30:00,33.9,33.93,33.74,33.77,192551.0,31.0955,31.123,30.9487,30.9763,192551.0
2018-01-10 15:00:00,33.77,33.8,33.63,33.7,244481.0,30.9763,31.0038,30.8478,30.912,244481.0
2018-01-10 15:30:00,33.69,33.76,33.62,33.65,664576.0,30.9029,30.9671,30.8387,30.8662,664576.0
2018-01-11 09:30:00,33.98,34.4,33.95,34.34,340707.0,31.1689,31.5541,31.1414,31.4991,340707.0
2018-01-11 10:00:00,34.34,34.38,34.17,34.28,464331.0,31.4991,31.5358,31.3432,31.4441,464331.0
2018-01-11 10:30:00,34.27,34.34,34.14,34.33,327183.0,31.4349,31.4991,31.3156,31.4899,327183.0
2018-01-11 11:00:00,34.32,34.45,34.28,34.29,222549.0,31.4808,31.6,31.4441,31.4532,222549.0
2018-01-11 11:30:00,34.29,34.3,34.18,34.23,237683.0,31.4532,31.4624,31.3523,31.3982,237683.0
2018-01-11 12:00:00,34.23,34.27,34.15,34.22,264669.0,31.3982,31.4349,31.3248,31.389,264669.0
2018-01-11 12:30:00,34.22,34.34,34.21,34.34,195597.0,31.389,31.4991,31.3799,31.4991,195597.0
2018-01-11 13:00:00,34.34,34.43,34.32,34.34,225732.0,31.4991,31.5817,31.4808,31.4991,225732.0
2018-01-11 13:30:00,34.34,34.44,34.31,34.43,139765.0,31.4991,31.5908,31.4716,31.5817,139765.0
2018-01-11 14:00:00,34.44,34.52,34.43,34.5,242482.0,31.5908,31.6642,31.5817,31.6459,242482.0
2018-01-11 14:30:00,34.5,34.51,34.4,34.43,108146.0,31.6459,31.655,31.5541,31.5817,108146.0
2018-01-11 15:00:00,34.43,34.51,34.41,34.48,262968.0,31.5817,31.655,31.5633,31.6275,262968.0
2018-01-11 15:30:00,34.48,34.54,34.37,34.53,566702.0,31.6275,31.6826,31.5266,31.6734,566702.0
2018-01-12 09:30:00,34.6,34.6,34.23,34.45,228068.0,31.7376,31.7376,31.3982,31.6,228068.0
2018-01-12 10:00:00,34.44,34.5,34.35,34.42,271554.0,31.5908,31.6459,31.5083,31.5725,271554.0
2018-01-12 10:30:00,34.42,34.6,34.4,34.55,235258.0,31.5725,31.7376,31.5541,31.6917,235258.0
2018-01-12 11:00:00,34.55,34.56,34.43,34.46,86986.0,31.6917,31.7009,31.5817,31.6092,86986.0
2018-01-12 11:30:00,34.47,34.52,34.46,34.48,71252.0,31.6183,31.6642,31.6092,31.6275,71252.0
2018-01-12 12:00:00,34.48,34.51,34.45,34.45,72974.0,31.6275,31.655,31.6,31.6,72974.0
2018-01-12 12:30:00,34.45,34.46,34.39,34.44,56946.0,31.6,31.6092,31.545,31.5908,56946.0
2018-01-12 13:00:00,34.43,34.43,34.35,34.37,59510.0,31.5817,31.5817,31.5083,31.5266,59510.0
2018-01-12 13:30:00,34.37,34.46,34.37,34.39,70312.0,31.5266,31.6092,31.5266,31.545,70312.0
2018-01-12 14:00:00,34.4,34.48,34.38,34.42,101608.0,31.5541,31.6275,31.5358,31.5725,101608.0
2018-01-12 14:30:00,34.43,34.44,34.35,34.4,125410.0,31.5817,31.5908,31.5083,31.5541,125410.0
2018-01-12 15:00:00,34.4,34.44,34.35,34.37,138629.0,31.5541,31.5908,31.5083,31.5266,138629.0
2018-01-12 15:30:00,34.36,34.53,34.36,34.49,405379.0,31.5174,31.6734,31.5174,31.6367,405379.0
2018-01-16 09:30:00,34.6,34.71,34.29,34.37,255919.0,31.7376,31.8385,31.4532,31.5266,255919.0
2018-01-16 10:00:00,34.36,34.39,34.17,34.27,125839.0,31.5174,31.545,31.3432,31.4349,125839.0
2018-01-16 10:30:00,34.27,34.32,34.15,34.32,113587.0,31.4349,31.4808,31.3248,31.4808,113587.0
2018-01-16 11:00:00,34.32,34.51,34.31,34.51,240203.0,31.4808,31.655,31.4716,31.655,240203.0
2018-01-16 11:30:00,34.51,34.58,34.39,34.42,235932.0,31.655,31.7192,31.545,31.5725,235932.0
2018-01-16 12:00:00,34.41,34.47,34.34,34.37,86076.0,31.5633,31.6183,31.4991,31.5266,86076.0
2018-01-16 12:30:00,34.37,34.41,34.32,34.32,82825.0,31.5266,31.5633,31.4808,31.4808,82825.0
2018-01-16 13:00:00,34.33,34.36,34.26,34.3,90770.0,31.4899,31.5174,31.4257,31.4624,90770.0
2018-01-16 13:30:00,34.3,34.31,34.07,34.16,113669.0,31.4624,31.4716,31.2514,31.334,113669.0
2018-01-16 14:00:00,34.17,34.17,33.97,34.0,104881.0,31.3432,31.3432,31.1597,31.1872,104881.0
2018-01-16 14:30:00,34.01,34.07,33.86,33.93,130702.0,31.1964,31.2514,31.0588,31.123,130702.0
2018-01-16 15:00:00,33.93,34.01,33.83,33.94,216451.0,31.123,31.1964,31.0313,31.1322,216451.0
2018-01-16 15:30:00,33.94,33.94,33.74,33.76,669541.0,31.1322,31.1322,30.9487,30.9671,669541.0
2018-01-17 09:30:00,34.05,34.18,33.87,33.88,184248.0,31.2331,31.3523,31.068,31.0772,184248.0
2018-01-17 10:00:00,33.88,34.05,33.86,34.01,138423.0,31.0772,31.2331,31.0588,31.1964,138423.0
2018-01-17 10:30:00,34.0,34.07,33.93,34.01,109886.0,31.1872,31.2514,31.123,31.1964,109886.0
2018-01-17 11:00:00,34.02,34.1,33.96,34.06,94869.0,31.2056,31.279,31.1505,31.2423,94869.0
2018-01-17 11:30:00,34.06,34.1,34.03,34.09,84002.0,31.2423,31.279,31.2147,31.2698,84002.0
2018-01-17 12:00:00,34.09,34.24,34.09,34.21,155956.0,31.2698,31.4074,31.2698,31.3799,155956.0
2018-01-17 12:30:00,34.21,34.25,34.18,34.23,81491.0,31.3799,31.4165,31.3523,31.3982,81491.0
2018-01-17 13:00:00,34.24,34.26,34.19,34.2,71037.0,31.4074,31.4257,31.3615,31.3707,71037.0
2018-01-17 13:30:00,34.19,34.29,34.19,34.27,68493.0,31.3615,31.4532,31.3615,31.4349,68493.0
2018-01-17 14:00:00,34.27,34.35,34.25,34.25,131978.0,31.4349,31.5083,31.4165,31.4165,131978.0
2018-01-17 14:30:00,34.25,34.32,34.21,34.31,134139.0,31.4165,31.4808,31.3799,31.4716,134139.0
2018-01-17 15:00:00,34.31,34.45,34.31,34.41,269292.0,31.4716,31.6,31.4716,31.5633,269292.0
2018-01-17 15:30:00,34.41,34.45,34.35,34.41,426205.0,31.5633,31.6,31.5083,31.5633,426205.0
2018-01-18 09:30:00,34.84,34.93,34.63,34.66,363233.0,31.9577,32.0403,31.7651,31.7926,363233.0
2018-01-18 10:00:00,34.65,34.69,34.52,34.63,263228.0,31.7835,31.8201,31.6642,31.7651,263228.0
2018-01-18 10:30:00,34.64,34.77,34.63,34.7,175802.0,31.7743,31.8935,31.7651,31.8293,175802.0
2018-01-18 11:00:00,34.68,34.81,34.67,34.69,126999.0,31.811,31.9302,31.8018,31.8201,126999.0
2018-01-18 11:30:00,34.68,34.71,34.58,34.63,84797.0,31.811,31.8385,31.7192,31.7651,84797.0
2018-01-18 12:00:00,34.62,34.68,34.6,34.66,100612.0,31.7559,31.811,31.7376,31.7926,100612.0
2018-01-18 12:30:00,34.65,34.66,34.54,34.54,118744.0,31.7835,31.7926,31.6826,31.6826,118744.0
2018-01-18 13:00:00,34.55,34.59,34.49,34.51,76826.0,31.6917,31.7284,31.6367,31.655,76826.0
2018-01-18 13:30:00,34.5,34.54,34.41,34.47,89598.0,31.6459,31.6826,31.5633,31.6183,89598.0
2018-01-18 14:00:00,34.47,34.54,34.45,34.51,109328.0,31.6183,31.6826,31.6,31.655,109328.0
2018-01-18 14:30:00,34.51,34.54,34.38,34.38,147638.0,31.655,31.6826,31.5358,31.5358,147638.0
2018-01-18 15:00:00,34.38,34.38,34.27,34.28,239842.0,31.5358,31.5358,31.4349,31.4441,239842.0
2018-01-18 15:30:00,34.27,34.29,34.1,34.15,707589.0,31.4349,31.4532,31.279,31.3248,707589.0
2018-01-19 09:30:00,34.35,34.4,34.22,34.26,336382.0,31.5083,31.5541,31.389,31.4257,336382.0
2018-01-19 10:00:00,34.25,34.38,34.18,34.34,137116.0,31.4165,31.5358,31.3523,31.4991,137116.0
2018-01-19 10:30:00,34.33,34.39,34.19,34.21,85491.0,31.4899,31.545,31.3615,31.3799,85491.0
2018-01-19 11:00:00,34.22,34.22,34.09,34.17,112291.0,31.389,31.389,31.2698,31.3432,112291.0
2018-01-19 11:30:00,34.18,34.22,34.13,34.19,139744.0,31.3523,31.389,31.3065,31.3615,139744.0
2018-01-19 12:00:00,34.2,34.22,34.11,34.17,87452.0,31.3707,31.389,31.2881,31.3432,87452.0
2018-01-19 12:30:00,34.16,34.18,34.11,34.17,80198.0,31.334,31.3523,31.2881,31.3432,80198.0
2018-01-19 13:00:00,34.18,34.29,34.14,34.29,64761.0,31.3523,31.4532,31.3156,31.4532,64761.0
2018-01-19 13:30:00,34.28,34.36,34.28,34.36,98692.0,31.4441,31.5174,31.4441,31.5174,98692.0
2018-01-19 14:00:00,34.35,34.52,34.33,34.51,275520.0,31.5083,31.6642,31.4899,31.655,275520.0
2018-01-19 14:30:00,34.51,34.54,34.44,34.46,171543.0,31.655,31.6826,31.5908,31.6092,171543.0
2018-01-19 15:00:00,34.45,34.48,34.41,34.47,230675.0,31.6,31.6275,31.5633,31.6183,230675.0
2018-01-19 15:30:00,34.47,34.6,34.4,34.6,744178.0,31.6183,31.7376,31.5541,31.7376,744178.0
2018-01-22 09:30:00,34.61,34.8,34.5,34.77,258493.0,31.7468,31.921,31.6459,31.8935,258493.0
2018-01-22 10:00:00,34.76,34.87,34.63,34.8,252034.0,31.8844,31.9853,31.7651,31.921,252034.0
2018-01-22 10:30:00,34.81,34.91,34.76,34.82,173319.0,31.9302,32.0219,31.8844,31.9394,173319.0
2018-01-22 11:00:00,34.82,34.9,34.78,34.79,202753.0,31.9394,32.0128,31.9027,31.9119,202753.0
2018-01-22 11:30:00,34.79,34.88,34.77,34.88,148216.0,31.9119,31.9944,31.8935,31.9944,148216.0
2018-01-22 12:00:00,34.87,34.95,34.85,34.92,155804.0,31.9853,32.0586,31.9669,32.0311,155804.0
2018-01-22 12:30:00,34.92,34.99,34.88,34.91,102712.0,32.0311,32.0953,31.9944,32.0219,102712.0
2018-01-22 13:00:00,34.9,34.92,34.86,34.9,141924.0,32.0128,32.0311,31.9761,32.0128,141924.0
2018-01-22 13:30:00,34.9,34.98,34.89,34.95,144060.0,32.0128,32.0862,32.0036,32.0586,144060.0
2018-01-22 14:00:00,34.96,35.01,34.9,34.99,345523.0,32.0678,32.1137,32.0128,32.0953,345523.0
2018-01-22 14:30:00,34.98,35.12,34.97,35.09,301756.0,32.0862,32.2146,32.077,32.1871,301756.0
2018-01-22 15:00:00,35.08,35.17,35.07,35.15,282687.0,32.1779,32.2604,32.1687,32.2421,282687.0
2018-01-22 15:30:00,35.15,35.19,35.11,35.16,755962.0,32.2421,32.2788,32.2054,32.2513,755962.0
2018-01-23 09:30:00,35.15,35.21,35.04,35.1,210745.0,32.2421,32.2971,32.1412,32.1962,210745.0
2018-01-23 10:00:00,35.09,35.09,34.86,34.87,215595.0,32.1871,32.1871,31.9761,31.9853,215595.0
2018-01-23 10:30:00,34.86,34.86,34.73,34.8,182195.0,31.9761,31.9761,31.8568,31.921,182195.0
2018-01-23 11:00:00,34.8,34.84,34.7,34.74,154564.0,31.921,31.9577,31.8293,31.866,154564.0
2018-01-23 11:30:00,34.74,34.75,34.49,34.55,196100.0,31.866,31.8752,31.6367,31.6917,196100.0
2018-01-23 12:00:00,34.56,34.57,34.45,34.51,127748.0,31.7009,31.7101,31.6,31.655,127748.0
2018-01-23 12:30:00,34.51,34.69,34.51,34.68,71248.0,31.655,31.8201,31.655,31.811,71248.0
2018-01-23 13:00:00,34.69,34.71,34.6,34.62,151183.0,31.8201,31.8385,31.7376,31.7559,151183.0
2018-01-23 13:30:00,34.61,34.68,34.61,34.63,153958.0,31.7468,31.811,31.7468,31.7651,153958.0
2018-01-23 14:00:00,34.63,34.64,34.52,34.57,131868.0,31.7651,31.7743,31.6642,31.7101,131868.0
2018-01-23 14:30:00,34.58,34.74,34.56,34.74,170424.0,31.7192,31.866,31.7009,31.866,170424.0
2018-01-23 15:00:00,34.74,34.78,34.61,34.77,359700.0,31.866,31.9027,31.7468,31.8935,359700.0
2018-01-23 15:30:00,34.77,34.91,34.76,34.9,823576.0,31.8935,32.0219,31.8844,32.0128,823576.0
2018-01-24 09:30:00,34.95,34.98,34.81,34.93,185649.0,32.0586,32.0862,31.9302,32.0403,185649.0
2018-01-24 10:00:00,34.93,35.14,34.93,34.95,148113.0,32.0403,32.2329,32.0403,32.0586,148113.0
2018-01-24 10:30:00,34.95,35.14,34.87,34.93,247542.0,32.0586,32.2329,31.9853,32.0403,247542.0
2018-01-24 11:00:00,34.93,35.01,34.86,34.88,199722.0,32.0403,32.1137,31.9761,31.9944,199722.0
2018-01-24 11:30:00,34.88,34.9,34.66,34.66,142820.0,31.9944,32.0128,31.7926,31.7926,142820.0
2018-01-24 12:00:00,34.66,34.77,34.6,34.64,255812.0,31.7926,31.8935,31.7376,31.7743,255812.0
2018-01-24 12:30:00,34.64,34.66,34.55,34.58,179324.0,31.7743,31.7926,31.6917,31.7192,179324.0
2018-01-24 13:00:00,34.57,34.64,34.46,34.62,162914.0,31.7101,31.7743,31.6092,31.7559,162914.0
2018-01-24 13:30:00,34.61,34.85,34.6,34.74,344199.0,31.7468,31.9669,31.7376,31.866,344199.0
2018-01-24 14:00:00,34.75,34.75,34.59,34.69,213214.0,31.8752,31.8752,31.7284,31.8201,213214.0
2018-01-24 14:30:00,34.69,34.69,34.51,34.55,355501.0,31.8201,31.8201,31.655,31.6917,355501.0
2018-01-24 15:00:00,34.55,34.64,34.52,34.59,233867.0,31.6917,31.7743,31.6642,31.7284,233867.0
2018-01-24 15:30:00,34.59,34.71,34.55,34.7,657602.0,31.7284,31.8385,31.6917,31.8293,657602.0
2018-01-25 09:30:00,34.88,34.89,33.68,33.73,483098.0,31.9944,32.0036,30.8937,30.9396,483098.0
2018-01-25 10:00:00,33.72,33.94,33.37,33.91,628323.0,30.9304,31.1322,30.6093,31.1047,628323.0
2018-01-25 10:30:00,33.91,33.97,33.77,33.78,377604.0,31.1047,31.1597,30.9763,30.9854,377604.0
2018-01-25 11:00:00,33.78,33.82,33.71,33.76,150500.0,30.9854,31.0221,30.9212,30.9671,150500.0
2018-01-25 11:30:00,33.76,33.95,33.76,33.94,118841.0,30.9671,31.1414,30.9671,31.1322,118841.0
2018-01-25 12:00:00,33.95,34.02,33.91,34.0,145662.0,31.1414,31.2056,31.1047,31.1872,145662.0
2018-01-25 12:30:00,34.0,34.07,33.95,34.01,98905.0,31.1872,31.2514,31.1414,31.1964,98905.0
2018-01-25 13:00:00,34.0,34.07,33.98,34.03,88576.0,31.1872,31.2514,31.1689,31.2147,88576.0
2018-01-25 13:30:00,34.03,34.15,33.99,34.12,199210.0,31.2147,31.3248,31.1781,31.2973,199210.0
2018-01-25 14:00:00,34.13,34.18,33.88,33.93,168352.0,31.3065,31.3523,31.0772,31.123,168352.0
2018-01-25 14:30:00,33.93,33.94,33.75,33.77,226594.0,31.123,31.1322,30.9579,30.9763,226594.0
2018-01-25 15:00:00,33.77,33.9,33.63,33.86,205882.0,30.9763,31.0955,30.8478,31.0588,205882.0
2018-01-25 15:30:00,33.87,34.27,33.82,34.24,1661129.0,31.068,31.4349,31.0221,31.4074,1661129.0
2018-01-26 09:30:00,34.51,34.51,34.1,34.51,511457.0,31.655,31.655,31.279,31.655,511457.0
2018-01-26 10:00:00,34.51,34.84,34.5,34.77,752883.0,31.655,31.9577,31.6459,31.8935,752883.0
2018-01-26 10:30:00,34.77,34.79,34.41,34.44,538812.0,31.8935,31.9119,31.5633,31.5908,538812.0
2018-01-26 11:00:00,34.44,34.58,34.31,34.52,468531.0,31.5908,31.7192,31.4716,31.6642,468531.0
2018-01-26 11:30:00,34.53,34.59,34.44,34.54,248117.0,31.6734,31.7284,31.5908,31.6826,248117.0
2018-01-26 12:00:00,34.54,34.54,34.37,34.42,291717.0,31.6826,31.6826,31.5266,31.5725,291717.0
2018-01-26 12:30:00,34.41,34.42,34.31,34.34,174030.0,31.5633,31.5725,31.4716,31.4991,174030.0
2018-01-26 13:00:00,34.35,34.4,34.29,34.34,230880.0,31.5083,31.5541,31.4532,31.4991,230880.0
2018-01-26 13:30:00,34.34,34.36,34.21,34.22,372869.0,31.4991,31.5174,31.3799,31.389,372869.0
2018-01-26 14:00:00,34.23,34.24,34.09,34.23,310415.0,31.3982,31.4074,31.2698,31.3982,310415.0
2018-01-26 14:30:00,34.23,34.23,34.01,34.04,236041.0,31.3982,31.3982,31.1964,31.2239,236041.0
2018-01-26 15:00:00,34.03,34.1,33.98,34.08,296533.0,31.2147,31.279,31.1689,31.2606,296533.0
2018-01-26 15:30:00,34.08,34.54,34.07,34.53,1761483.0,31.2606,31.6826,31.2514,31.6734,1761483.0
2018-01-29 09:30:00,34.32,34.36,33.71,33.9,706251.0,31.4808,31.5174,30.9212,31.0955,706251.0
2018-01-29 10:00:00,33.9,34.11,33.77,34.1,541513.0,31.0955,31.2881,30.9763,31.279,541513.0
2018-01-29 10:30:00,34.1,34.11,33.54,33.61,403062.0,31.279,31.2881,30.7653,30.8295,403062.0
2018-01-29 11:00:00,33.6,33.66,33.33,33.44,376345.0,30.8203,30.8754,30.5727,30.6736,376345.0
2018-01-29 11:30:00,33.43,33.58,33.32,33.44,284241.0,30.6644,30.802,30.5635,30.6736,284241.0
2018-01-29 12:00:00,33.45,33.51,33.31,33.5,357188.0,30.6827,30.7378,30.5543,30.7286,357188.0
2018-01-29 12:30:00,33.5,33.79,33.49,33.78,1081054.0,30.7286,30.9946,30.7194,30.9854,1081054.0
2018-01-29 13:00:00,33.78,33.9,33.71,33.76,691303.0,30.9854,31.0955,30.9212,30.9671,691303.0
2018-01-29 13:30:00,33.77,33.98,33.76,33.83,523594.0,30.9763,31.1689,30.9671,31.0313,523594.0
2018-01-29 14:00:00,33.83,33.86,33.49,33.57,468184.0,31.0313,31.0588,30.7194,30.7928,468184.0
2018-01-29 14:30:00,33.57,33.61,33.41,33.47,537192.0,30.7928,30.8295,30.646,30.7011,537192.0
2018-01-29 15:00:00,33.47,33.47,33.05,33.06,710864.0,30.7011,30.7011,30.3158,30.325,710864.0
2018-01-29 15:30:00,33.05,33.46,33.05,33.44,2160804.0,30.3158,30.6919,30.3158,30.6736,2160804.0
2018-01-30 09:30:00,32.77,32.9,31.57,32.42,1432085.0,30.059,30.1782,28.9583,29.7379,1432085.0
2018-01-30 10:00:00,32.41,32.71,32.27,32.44,717161.0,29.7288,30.0039,29.6003,29.7563,717161.0
2018-01-30 10:30:00,32.47,32.59,31.97,32.39,625195.0,29.7838,29.8939,29.3252,29.7104,625195.0
2018-01-30 11:00:00,32.4,32.59,32.24,32.36,519398.0,29.7196,29.8939,29.5728,29.6829,519398.0
2018-01-30 11:30:00,32.35,32.42,32.12,32.25,443655.0,29.6737,29.7379,29.4628,29.582,443655.0
2018-01-30 12:00:00,32.24,32.33,32.17,32.24,262830.0,29.5728,29.6554,29.5086,29.5728,262830.0
2018-01-30 12:30:00,32.24,32.28,31.91,31.94,598477.0,29.5728,29.6095,29.2701,29.2977,598477.0
2018-01-30 13:00:00,31.94,32.0,31.7,31.85,567028.0,29.2977,29.3527,29.0775,29.2151,567028.0
2018-01-30 13:30:00,31.84,32.22,31.84,32.11,773029.0,29.2059,29.5545,29.2059,29.4536,773029.0
2018-01-30 14:00:00,32.11,32.38,32.11,32.31,489326.0,29.4536,29.7012,29.4536,29.637,489326.0
2018-01-30 14:30:00,32.31,32.46,32.23,32.32,446125.0,29.637,29.7746,29.5637,29.6462,446125.0
2018-01-30 15:00:00,32.33,32.45,32.17,32.44,630717.0,29.6554,29.7655,29.5086,29.7563,630717.0
2018-01-30 15:30:00,32.45,32.94,32.43,32.71,2686052.0,29.7655,30.2149,29.7471,30.0039,2686052.0
2018-01-31 09:30:00,33.25,33.75,33.1,33.27,1097510.0,30.4993,30.9579,30.3617,30.5176,1097510.0
2018-01-31 10:00:00,33.27,33.34,33.06,33.07,512086.0,30.5176,30.5818,30.325,30.3342,512086.0
2018-01-31 10:30:00,33.07,33.29,33.05,33.18,277090.0,30.3342,30.536,30.3158,30.4351,277090.0
2018-01-31 11:00:00,33.18,33.24,32.61,32.64,397314.0,30.4351,30.4901,29.9122,29.9397,397314.0
2018-01-31 11:30:00,32.64,32.71,32.35,32.48,352195.0,29.9397,30.0039,29.6737,29.793,352195.0
2018-01-31 12:00:00,32.48,32.5,32.33,32.34,248639.0,29.793,29.8113,29.6554,29.6646,248639.0
2018-01-31 12:30:00,32.35,32.43,32.28,32.34,197473.0,29.6737,29.7471,29.6095,29.6646,197473.0
2018-01-31 13:00:00,32.34,32.43,32.28,32.37,178959.0,29.6646,29.7471,29.6095,29.6921,178959.0
2018-01-31 13:30:00,32.36,32.56,32.3,32.35,246264.0,29.6829,29.8664,29.6279,29.6737,246264.0
2018-01-31 14:00:00,32.35,32.56,32.07,32.09,494618.0,29.6737,29.8664,29.4169,29.4352,494618.0
2018-01-31 14:30:00,32.11,32.18,31.83,32.11,563997.0,29.4536,29.5178,29.1968,29.4536,563997.0
2018-01-31 15:00:00,32.1,32.16,31.79,31.83,742890.0,29.4444,29.4994,29.1601,29.1968,742890.0
2018-01-31 15:30:00,31.84,31.99,31.77,31.81,1539223.0,29.2059,29.3435,29.1417,29.1784,1539223.0
2018-02-01 09:30:00,31.49,32.16,31.19,31.83,722020.0,28.8849,29.4994,28.6097,29.1968,722020.0
2018-02-01 10:00:00,31.82,31.92,31.6,31.71,533299.0,29.1876,29.2793,28.9858,29.0867,533299.0
2018-02-01 10:30:00,31.7,31.8,31.44,31.5,540950.0,29.0775,29.1692,28.839,28.8941,540950.0
2018-02-01 11:00:00,31.49,31.64,31.45,31.62,444637.0,28.8849,29.0225,28.8482,29.0041,444637.0
2018-02-01 11:30:00,31.63,31.86,31.61,31.72,225318.0,29.0133,29.2243,28.995,29.0959,225318.0
2018-02-01 12:00:00,31.72,31.9,31.71,31.77,278353.0,29.0959,29.261,29.0867,29.1417,278353.0
2018-02-01 12:30:00,31.76,31.78,31.55,31.66,332981.0,29.1325,29.1509,28.9399,29.0408,332981.0
2018-02-01 13:00:00,31.66,31.87,31.65,31.82,180488.0,29.0408,29.2334,29.0316,29.1876,180488.0
2018-02-01 13:30:00,31.82,31.83,31.61,31.68,198637.0,29.1876,29.1968,28.995,29.0592,198637.0
2018-02-01 14:00:00,31.69,31.77,31.5,31.63,255830.0,29.0683,29.1417,28.8941,29.0133,255830.0
2018-02-01 14:30:00,31.63,31.77,31.57,31.75,272743.0,29.0133,29.1417,28.9583,29.1234,272743.0
2018-02-01 15:00:00,31.75,31.84,31.54,31.56,410123.0,29.1234,29.2059,28.9307,28.9491,410123.0
2018-02-01 15:30:00,31.56,31.59,31.36,31.46,1188564.0,28.9491,28.9766,28.7656,28.8574,1188564.0
2018-02-02 09:30:00,31.14,31.19,30.87,31.1,735480.0,28.5638,28.6097,28.3162,28.5271,735480.0
2018-02-02 10:00:00,31.1,31.14,30.82,30.94,328270.0,28.5271,28.5638,28.2703,28.3804,328270.0
2018-02-02 10:30:00,30.94,31.33,30.85,31.28,386224.0,28.3804,28.7381,28.2978,28.6923,386224.0
2018-02-02 11:00:00,31.28,31.31,31.01,31.03,237329.0,28.6923,28.7198,28.4446,28.4629,237329.0
2018-02-02 11:30:00,31.04,31.09,30.81,30.82,154433.0,28.4721,28.518,28.2611,28.2703,154433.0
2018-02-02 12:00:00,30.82,31.12,30.81,31.12,204423.0,28.2703,28.5455,28.2611,28.5455,204423.0
2018-02-02 12:30:00,31.12,31.15,31.03,31.1,131415.0,28.5455,28.573,28.4629,28.5271,131415.0
2018-02-02 13:00:00,31.09,31.1,30.81,30.91,247547.0,28.518,28.5271,28.2611,28.3529,247547.0
2018-02-02 13:30:00,30.91,30.92,30.71,30.84,225284.0,28.3529,28.362,28.1694,28.2887,225284.0
2018-02-02 14:00:00,30.85,30.86,30.68,30.71,285279.0,28.2978,28.307,28.1419,28.1694,285279.0
2018-02-02 14:30:00,30.71,30.8,30.56,30.61,362734.0,28.1694,28.252,28.0318,28.0777,362734.0
2018-02-02 15:00:00,30.61,30.9,30.51,30.8,477190.0,28.0777,28.3437,27.986,28.252,477190.0
2018-02-02 15:30:00,30.79,30.85,30.68,30.7,1058065.0,28.2428,28.2978,28.1419,28.1602,1058065.0
2018-02-05 09:30:00,30.38,30.75,30.24,30.75,551521.0,27.8667,28.2061,27.7383,28.2061,551521.0
2018-02-05 10:00:00,30.75,31.08,30.7,31.01,438421.0,28.2061,28.5088,28.1602,28.4446,438421.0
2018-02-05 10:30:00,31.01,31.01,30.47,30.52,362330.0,28.4446,28.4446,27.9493,27.9951,362330.0
2018-02-05 11:00:00,30.52,30.59,30.39,30.44,296873.0,27.9951,28.0593,27.8759,27.9217,296873.0
2018-02-05 11:30:00,30.44,30.44,30.32,30.4,246422.0,27.9217,27.9217,27.8117,27.8851,246422.0
2018-02-05 12:00:00,30.39,30.49,30.32,30.46,288646.0,27.8759,27.9676,27.8117,27.9401,288646.0
2018-02-05 12:30:00,30.45,30.53,30.37,30.37,220773.0,27.9309,28.0043,27.8575,27.8575,220773.0
2018-02-05 13:00:00,30.36,30.36,29.96,30.0,534676.0,27.8484,27.8484,27.4815,27.5181,534676.0
2018-02-05 13:30:00,30.0,30.22,29.96,30.2,623021.0,27.5181,27.7199,27.4815,27.7016,623021.0
2018-02-05 14:00:00,30.19,30.2,29.85,29.91,420307.0,27.6924,27.7016,27.3806,27.4356,420307.0
2018-02-05 14:30:00,29.91,29.95,29.71,29.77,428251.0,27.4356,27.4723,27.2521,27.3072,428251.0
2018-02-05 15:00:00,29.77,29.99,29.15,29.96,911055.0,27.3072,27.509,26.7385,27.4815,911055.0
2018-02-05 15:30:00,29.96,29.99,29.32,29.34,1135498.0,27.4815,27.509,26.8944,26.9127,1135498.0
2018-02-06 09:30:00,28.53,29.82,28.33,29.7,841162.0,26.1698,27.353,25.9863,27.243,841162.0
2018-02-06 10:00:00,29.71,29.89,29.3,29.39,538622.0,27.2521,27.4172,26.8761,26.9586,538622.0
2018-02-06 10:30:00,29.41,29.67,29.13,29.45,351492.0,26.977,27.2154,26.7201,27.0136,351492.0
2018-02-06 11:00:00,29.45,29.5,29.22,29.36,281055.0,27.0136,27.0595,26.8027,26.9311,281055.0
2018-02-06 11:30:00,29.35,29.81,29.22,29.65,393792.0,26.9219,27.3439,26.8027,27.1971,393792.0
2018-02-06 12:00:00,29.65,30.15,29.65,30.14,311182.0,27.1971,27.6557,27.1971,27.6466,311182.0
2018-02-06 12:30:00,30.13,30.21,29.81,30.02,216618.0,27.6374,27.7108,27.3439,27.5365,216618.0
2018-02-06 13:00:00,30.01,30.02,29.75,29.79,256062.0,27.5273,27.5365,27.2888,27.3255,256062.0
2018-02-06 13:30:00,29.79,29.8,29.56,29.66,203417.0,27.3255,27.3347,27.1145,27.2063,203417.0
2018-02-06 14:00:00,29.65,29.74,29.53,29.62,436404.0,27.1971,27.2797,27.087,27.1696,436404.0
2018-02-06 14:30:00,29.63,30.12,29.61,30.09,374216.0,27.1788,27.6282,27.1604,27.6007,374216.0
2018-02-06 15:00:00,30.1,30.36,30.04,30.18,241726.0,27.6099,27.8484,27.5548,27.6833,241726.0
2018-02-06 15:30:00,30.18,30.35,29.93,30.16,814880.0,27.6833,27.8392,27.4539,27.6649,814880.0
2018-02-07 09:30:00,30.08,30.76,30.01,30.54,571656.0,27.5915,28.2153,27.5273,28.0135,571656.0
2018-02-07 10:00:00,30.53,30.8,30.44,30.68,390615.0,28.0043,28.252,27.9217,28.1419,390615.0
2018-02-07 10:30:00,30.68,31.02,30.64,30.85,414449.0,28.1419,28.4538,28.1052,28.2978,414449.0
2018-02-07 11:00:00,30.87,31.0,30.51,30.52,306753.0,28.3162,28.4354,27.986,27.9951,306753.0
2018-02-07 11:30:00,30.52,30.52,30.37,30.5,262672.0,27.9951,27.9951,27.8575,27.9768,262672.0
2018-02-07 12:00:00,30.5,30.56,30.41,30.56,189666.0,27.9768,28.0318,27.8942,28.0318,189666.0
2018-02-07 12:30:00,30.59,30.61,30.31,30.32,167610.0,28.0593,28.0777,27.8025,27.8117,167610.0
2018-02-07 13:00:00,30.33,30.39,30.06,30.15,285110.0,27.8208,27.8759,27.5732,27.6557,285110.0
2018-02-07 13:30:00,30.15,30.39,30.14,30.37,187191.0,27.6557,27.8759,27.6466,27.8575,187191.0
2018-02-07 14:00:00,30.37,30.38,30.15,30.35,230006.0,27.8575,27.8667,27.6557,27.8392,230006.0
2018-02-07 14:30:00,30.35,30.36,30.06,30.19,199572.0,27.8392,27.8484,27.5732,27.6924,199572.0
2018-02-07 15:00:00,30.19,30.35,30.12,30.27,369177.0,27.6924,27.8392,27.6282,27.7658,369177.0
2018-02-07 15:30:00,30.28,30.35,29.9,29.91,1110720.0,27.775,27.8392,27.4264,27.4356,1110720.0
2018-02-08 09:30:00,30.04,30.15,29.77,29.85,474524.0,27.5548,27.6557,27.3072,27.3806,474524.0
2018-02-08 10:00:00,29.85,29.87,29.37,29.37,406682.0,27.3806,27.3989,26.9403,26.9403,406682.0
2018-02-08 10:30:00,29.38,29.51,29.3,29.42,331900.0,26.9494,27.0687,26.8761,26.9861,331900.0
2018-02-08 11:00:00,29.42,29.49,29.2,29.24,230468.0,26.9861,27.0503,26.7843,26.821,230468.0
2018-02-08 11:30:00,29.23,29.53,29.2,29.41,343563.0,26.8118,27.087,26.7843,26.977,343563.0
2018-02-08 12:00:00,29.4,29.47,29.19,29.26,300222.0,26.9678,27.032,26.7752,26.8394,300222.0
2018-02-08 12:30:00,29.27,29.35,29.04,29.17,282349.0,26.8485,26.9219,26.6376,26.7568,282349.0
2018-02-08 13:00:00,29.16,29.41,29.02,29.24,242116.0,26.7476,26.977,26.6192,26.821,242116.0
2018-02-08 13:30:00,29.23,29.57,29.22,29.52,195438.0,26.8118,27.1237,26.8027,27.0779,195438.0
2018-02-08 14:00:00,29.51,29.54,29.27,29.32,195189.0,27.0687,27.0962,26.8485,26.8944,195189.0
2018-02-08 14:30:00,29.32,29.4,29.12,29.21,331617.0,26.8944,26.9678,26.7109,26.7935,331617.0
2018-02-08 15:00:00,29.21,29.28,29.01,29.16,360098.0,26.7935,26.8577,26.61,26.7476,360098.0
2018-02-08 15:30:00,29.16,29.2,28.67,28.68,907977.0,26.7476,26.7843,26.2982,26.3073,907977.0
2018-02-09 09:30:00,29.09,29.19,28.55,28.82,715325.0,26.6834,26.7752,26.1881,26.4358,715325.0
2018-02-09 10:00:00,28.84,28.94,28.55,28.58,523401.0,26.4541,26.5458,26.1881,26.2156,523401.0
2018-02-09 10:30:00,28.58,28.58,28.11,28.4,430671.0,26.2156,26.2156,25.7845,26.0505,430671.0
2018-02-09 11:00:00,28.42,28.57,28.38,28.53,347290.0,26.0689,26.2064,26.0322,26.1698,347290.0
2018-02-09 11:30:00,28.52,28.56,28.25,28.26,249446.0,26.1606,26.1973,25.9129,25.9221,249446.0
2018-02-09 12:00:00,28.26,28.32,28.02,28.14,311138.0,25.9221,25.9771,25.7019,25.812,311138.0
2018-02-09 12:30:00,28.14,28.45,28.06,28.45,258175.0,25.812,26.0964,25.7386,26.0964,258175.0
2018-02-09 13:00:00,28.45,28.45,28.08,28.12,352162.0,26.0964,26.0964,25.757,25.7937,352162.0
2018-02-09 13:30:00,28.11,28.65,28.06,28.47,318421.0,25.7845,26.2798,25.7386,26.1147,318421.0
2018-02-09 14:00:00,28.46,28.86,28.46,28.63,483907.0,26.1055,26.4725,26.1055,26.2615,483907.0
2018-02-09 14:30:00,28.63,28.71,28.48,28.5,471963.0,26.2615,26.3349,26.1239,26.1422,471963.0
2018-02-09 15:00:00,28.49,28.68,28.26,28.62,444578.0,26.1331,26.3073,25.9221,26.2523,444578.0
2018-02-09 15:30:00,28.62,29.07,28.57,28.71,1091837.0,26.2523,26.6651,26.2064,26.3349,1091837.0
2018-02-12 09:30:00,29.07,29.37,29.0,29.05,1315908.0,26.6651,26.9403,26.6009,26.6467,1315908.0
2018-02-12 10:00:00,29.05,29.13,28.89,29.08,440734.0,26.6467,26.7201,26.5,26.6743,440734.0
2018-02-12 10:30:00,29.09,29.25,29.02,29.19,282831.0,26.6834,26.8302,26.6192,26.7752,282831.0
2018-02-12 11:00:00,29.2,29.21,29.0,29.16,277971.0,26.7843,26.7935,26.6009,26.7476,277971.0
2018-02-12 11:30:00,29.17,29.38,29.09,29.38,213007.0,26.7568,26.9494,26.6834,26.9494,213007.0
2018-02-12 12:00:00,29.38,29.49,29.27,29.39,210024.0,26.9494,27.0503,26.8485,26.9586,210024.0
2018-02-12 12:30:00,29.39,29.39,29.27,29.31,182822.0,26.9586,26.9586,26.8485,26.8852,182822.0
2018-02-12 13:00:00,29.31,29.33,29.2,29.3,147800.0,26.8852,26.9036,26.7843,26.8761,147800.0
2018-02-12 13:30:00,29.29,29.41,29.24,29.36,290676.0,26.8669,26.977,26.821,26.9311,290676.0
2018-02-12 14:00:00,29.36,29.38,29.16,29.21,198703.0,26.9311,26.9494,26.7476,26.7935,198703.0
2018-02-12 14:30:00,29.21,29.26,29.08,29.14,302438.0,26.7935,26.8394,26.6743,26.7293,302438.0
2018-02-12 15:00:00,29.14,29.27,29.09,29.19,293408.0,26.7293,26.8485,26.6834,26.7752,293408.0
2018-02-12 15:30:00,29.19,29.31,29.07,29.17,1081138.0,26.7752,26.8852,26.6651,26.7568,1081138.0
2018-02-13 09:30:00,29.08,29.27,28.98,29.05,373884.0,26.6743,26.8485,26.5825,26.6467,373884.0
2018-02-13 10:00:00,29.05,29.13,28.9,29.05,358636.0,26.6467,26.7201,26.5091,26.6467,358636.0
2018-02-13 10:30:00,29.05,29.24,28.99,29.1,304525.0,26.6467,26.821,26.5917,26.6926,304525.0
2018-02-13 11:00:00,29.09,29.09,28.85,28.87,186846.0,26.6834,26.6834,26.4633,26.4816,186846.0
2018-02-13 11:30:00,28.87,29.02,28.85,28.97,116403.0,26.4816,26.6192,26.4633,26.5734,116403.0
2018-02-13 12:00:00,28.97,28.99,28.81,28.85,162062.0,26.5734,26.5917,26.4266,26.4633,162062.0
2018-02-13 12:30:00,28.85,28.93,28.82,28.82,102983.0,26.4633,26.5367,26.4358,26.4358,102983.0
2018-02-13 13:00:00,28.83,28.99,28.8,28.95,137590.0,26.4449,26.5917,26.4174,26.555,137590.0
2018-02-13 13:30:00,28.94,29.06,28.93,28.95,131680.0,26.5458,26.6559,26.5367,26.555,131680.0
2018-02-13 14:00:00,28.95,29.04,28.94,29.04,112345.0,26.555,26.6376,26.5458,26.6376,112345.0
2018-02-13 14:30:00,29.04,29.04,28.95,29.01,123496.0,26.6376,26.6376,26.555,26.61,123496.0
2018-02-13 15:00:00,29.02,29.02,28.9,28.99,167473.0,26.6192,26.6192,26.5091,26.5917,167473.0
2018-02-13 15:30:00,28.99,29.07,28.94,29.0,826067.0,26.5917,26.6651,26.5458,26.6009,826067.0
2018-02-14 09:30:00,28.79,29.13,28.66,28.76,612059.0,26.4082,26.7201,26.289,26.3807,612059.0
2018-02-14 10:00:00,28.77,29.11,28.76,29.01,557876.0,26.3899,26.7018,26.3807,26.61,557876.0
2018-02-14 10:30:00,29.02,29.3,29.0,29.08,428997.0,26.6192,26.8761,26.6009,26.6743,428997.0
2018-02-14 11:00:00,29.08,29.34,29.01,29.26,291804.0,26.6743,26.9127,26.61,26.8394,291804.0
2018-02-14 11:30:00,29.27,29.3,29.08,29.12,237039.0,26.8485,26.8761,26.6743,26.7109,237039.0
2018-02-14 12:00:00,29.13,29.25,29.05,29.21,287310.0,26.7201,26.8302,26.6467,26.7935,287310.0
2018-02-14 12:30:00,29.21,29.46,29.17,29.43,349640.0,26.7935,27.0228,26.7568,26.9953,349640.0
2018-02-14 13:00:00,29.42,29.64,29.4,29.52,612761.0,26.9861,27.1879,26.9678,27.0779,612761.0
2018-02-14 13:30:00,29.53,29.55,29.38,29.41,163312.0,27.087,27.1054,26.9494,26.977,163312.0
2018-02-14 14:00:00,29.4,29.49,29.33,29.35,226652.0,26.9678,27.0503,26.9036,26.9219,226652.0
2018-02-14 14:30:00,29.34,29.48,29.32,29.45,350370.0,26.9127,27.0412,26.8944,27.0136,350370.0
2018-02-14 15:00:00,29.44,29.57,29.41,29.42,321528.0,27.0045,27.1237,26.977,26.9861,321528.0
2018-02-14 15:30:00,29.43,29.5,29.38,29.46,766209.0,26.9953,27.0595,26.9494,27.0228,766209.0
2018-02-15 09:30:00,29.75,29.75,29.06,29.14,491938.0,27.2888,27.2888,26.6559,26.7293,491938.0
2018-02-15 10:00:00,29.14,29.32,29.03,29.22,229505.0,26.7293,26.8944,26.6284,26.8027,229505.0
2018-02-15 10:30:00,29.21,29.46,29.14,29.23,572115.0,26.7935,27.0228,26.7293,26.8118,572115.0
2018-02-15 11:00:00,29.23,29.49,29.18,29.4,377922.0,26.8118,27.0503,26.766,26.9678,377922.0
2018-02-15 11:30:00,29.39,29.41,29.28,29.35,278113.0,26.9586,26.977,26.8577,26.9219,278113.0
2018-02-15 12:00:00,29.34,29.48,29.28,29.46,225555.0,26.9127,27.0412,26.8577,27.0228,225555.0
2018-02-15 12:30:00,29.47,29.47,29.3,29.4,411046.0,27.032,27.032,26.8761,26.9678,411046.0
2018-02-15 13:00:00,29.4,29.56,29.39,29.54,224684.0,26.9678,27.1145,26.9586,27.0962,224684.0
2018-02-15 13:30:00,29.53,29.54,29.34,29.46,210184.0,27.087,27.0962,26.9127,27.0228,210184.0
2018-02-15 14:00:00,29.46,29.51,29.37,29.45,273238.0,27.0228,27.0687,26.9403,27.0136,273238.0
2018-02-15 14:30:00,29.45,29.56,29.44,29.44,288330.0,27.0136,27.1145,27.0045,27.0045,288330.0
2018-02-15 15:00:00,29.45,29.53,29.44,29.48,300133.0,27.0136,27.087,27.0045,27.0412,300133.0
2018-02-15 15:30:00,29.48,29.52,29.38,29.5,839420.0,27.0412,27.0779,26.9494,27.0595,839420.0
2018-02-16 09:30:00,29.61,29.95,29.53,29.69,509987.0,27.1604,27.4723,27.087,27.2338,509987.0
2018-02-16 10:00:00,29.69,29.84,29.58,29.75,322532.0,27.2338,27.3714,27.1329,27.2888,322532.0
2018-02-16 10:30:00,29.75,29.83,29.68,29.72,251091.0,27.2888,27.3622,27.2246,27.2613,251091.0
2018-02-16 11:00:00,29.71,29.85,29.64,29.65,162466.0,27.2521,27.3806,27.1879,27.1971,162466.0
2018-02-16 11:30:00,29.65,29.8,29.65,29.73,138135.0,27.1971,27.3347,27.1971,27.2705,138135.0
2018-02-16 12:00:00,29.74,29.88,29.72,29.88,357598.0,27.2797,27.4081,27.2613,27.4081,357598.0
2018-02-16 12:30:00,29.88,30.0,29.81,29.97,270776.0,27.4081,27.5181,27.3439,27.4906,270776.0
2018-02-16 13:00:00,29.98,30.02,29.82,29.84,462983.0,27.4998,27.5365,27.353,27.3714,462983.0
2018-02-16 13:30:00,29.84,29.97,29.77,29.85,176497.0,27.3714,27.4906,27.3072,27.3806,176497.0
2018-02-16 14:00:00,29.86,29.9,29.65,29.72,180848.0,27.3897,27.4264,27.1971,27.2613,180848.0
2018-02-16 14:30:00,29.73,29.9,29.68,29.9,325566.0,27.2705,27.4264,27.2246,27.4264,325566.0
2018-02-16 15:00:00,29.89,29.94,29.79,29.85,228467.0,27.4172,27.4631,27.3255,27.3806,228467.0
2018-02-16 15:30:00,29.85,29.89,29.74,29.74,742050.0,27.3806,27.4172,27.2797,27.2797,742050.0
2018-02-20 09:30:00,29.68,29.84,29.46,29.5,202361.0,27.2246,27.3714,27.0228,27.0595,202361.0
2018-02-20 10:00:00,29.5,29.73,29.49,29.59,202494.0,27.0595,27.2705,27.0503,27.1421,202494.0
2018-02-20 10:30:00,29.59,29.65,29.38,29.41,227968.0,27.1421,27.1971,26.9494,26.977,227968.0
2018-02-20 11:00:00,29.42,29.46,29.36,29.44,153004.0,26.9861,27.0228,26.9311,27.0045,153004.0
2018-02-20 11:30:00,29.45,29.47,29.34,29.4,86396.0,27.0136,27.032,26.9127,26.9678,86396.0
2018-02-20 12:00:00,29.4,29.43,29.28,29.34,102782.0,26.9678,26.9953,26.8577,26.9127,102782.0
2018-02-20 12:30:00,29.35,29.53,29.34,29.52,84326.0,26.9219,27.087,26.9127,27.0779,84326.0
2018-02-20 13:00:00,29.51,29.54,29.34,29.37,150537.0,27.0687,27.0962,26.9127,26.9403,150537.0
2018-02-20 13:30:00,29.36,29.43,29.31,29.39,113531.0,26.9311,26.9953,26.8852,26.9586,113531.0
2018-02-20 14:00:00,29.39,29.44,29.28,29.42,208046.0,26.9586,27.0045,26.8577,26.9861,208046.0
2018-02-20 14:30:00,29.42,29.53,29.37,29.37,192316.0,26.9861,27.087,26.9403,26.9403,192316.0
2018-02-20 15:00:00,29.38,29.46,29.26,29.37,265563.0,26.9494,27.0228,26.8394,26.9403,265563.0
2018-02-20 15:30:00,29.37,29.51,29.36,29.46,687974.0,26.9403,27.0687,26.9311,27.0228,687974.0
2018-02-21 09:30:00,29.59,30.28,29.53,30.28,364006.0,27.1421,27.775,27.087,27.775,364006.0
2018-02-21 10:00:00,30.28,30.31,30.01,30.28,499488.0,27.775,27.8025,27.5273,27.775,499488.0
2018-02-21 10:30:00,30.28,30.42,30.19,30.21,359049.0,27.775,27.9034,27.6924,27.7108,359049.0
2018-02-21 11:00:00,30.22,30.29,30.15,30.29,219170.0,27.7199,27.7842,27.6557,27.7842,219170.0
2018-02-21 11:30:00,30.29,30.29,30.14,30.2,133697.0,27.7842,27.7842,27.6466,27.7016,133697.0
2018-02-21 12:00:00,30.21,30.25,30.11,30.14,127204.0,27.7108,27.7475,27.619,27.6466,127204.0
2018-02-21 12:30:00,30.14,30.19,30.0,30.05,294693.0,27.6466,27.6924,27.5181,27.564,294693.0
2018-02-21 13:00:00,30.05,30.05,29.9,29.92,192984.0,27.564,27.564,27.4264,27.4448,192984.0
2018-02-21 13:30:00,29.92,29.99,29.87,29.89,100111.0,27.4448,27.509,27.3989,27.4172,100111.0
2018-02-21 14:00:00,29.89,30.1,29.87,29.95,317609.0,27.4172,27.6099,27.3989,27.4723,317609.0
2018-02-21 14:30:00,29.96,29.99,29.83,29.89,302909.0,27.4815,27.509,27.3622,27.4172,302909.0
2018-02-21 15:00:00,29.89,29.9,29.45,29.58,604872.0,27.4172,27.4264,27.0136,27.1329,604872.0
2018-02-21 15:30:00,29.58,29.65,29.34,29.34,583057.0,27.1329,27.1971,26.9127,26.9127,583057.0
2018-02-22 09:30:00,29.46,29.51,29.14,29.27,332158.0,27.0228,27.0687,26.7293,26.8485,332158.0
2018-02-22 10:00:00,29.28,29.47,29.25,29.45,263164.0,26.8577,27.032,26.8302,27.0136,263164.0
2018-02-22 10:30:00,29.45,29.47,29.33,29.34,99165.0,27.0136,27.032,26.9036,26.9127,99165.0
2018-02-22 11:00:00,29.33,29.55,29.31,29.51,146152.0,26.9036,27.1054,26.8852,27.0687,146152.0
2018-02-22 11:30:00,29.51,29.51,29.25,29.39,178087.0,27.0687,27.0687,26.8302,26.9586,178087.0
2018-02-22 12:00:00,29.4,29.44,29.34,29.42,86179.0,26.9678,27.0045,26.9127,26.9861,86179.0
2018-02-22 12:30:00,29.42,29.45,29.33,29.33,139177.0,26.9861,27.0136,26.9036,26.9036,139177.0
2018-02-22 13:00:00,29.33,29.39,29.28,29.3,150121.0,26.9036,26.9586,26.8577,26.8761,150121.0
2018-02-22 13:30:00,29.3,29.33,29.2,29.25,158122.0,26.8761,26.9036,26.7843,26.8302,158122.0
2018-02-22 14:00:00,29.26,29.46,29.24,29.45,193230.0,26.8394,27.0228,26.821,27.0136,193230.0
2018-02-22 14:30:00,29.44,29.45,29.19,29.2,201603.0,27.0045,27.0136,26.7752,26.7843,201603.0
2018-02-22 15:00:00,29.2,29.31,29.14,29.24,219266.0,26.7843,26.8852,26.7293,26.821,219266.0
2018-02-22 15:30:00,29.25,29.28,29.12,29.2,600325.0,26.8302,26.8577,26.7109,26.7843,600325.0
2018-02-23 09:30:00,29.23,29.37,28.79,28.9,462191.0,26.8118,26.9403,26.4082,26.5091,462191.0
2018-02-23 10:00:00,28.9,29.06,28.89,28.91,166071.0,26.5091,26.6559,26.5,26.5183,166071.0
2018-02-23 10:30:00,28.91,29.12,28.88,28.94,149484.0,26.5183,26.7109,26.4908,26.5458,149484.0
2018-02-23 11:00:00,28.93,28.96,28.81,28.83,158744.0,26.5367,26.5642,26.4266,26.4449,158744.0
2018-02-23 11:30:00,28.83,28.87,28.75,28.86,253202.0,26.4449,26.4816,26.3716,26.4725,253202.0
2018-02-23 12:00:00,28.86,29.04,28.84,29.0,211902.0,26.4725,26.6376,26.4541,26.6009,211902.0
2018-02-23 12:30:00,29.0,29.1,28.9,28.97,181615.0,26.6009,26.6926,26.5091,26.5734,181615.0
2018-02-23 13:00:00,28.98,29.01,28.92,28.93,147862.0,26.5825,26.61,26.5275,26.5367,147862.0
2018-02-23 13:30:00,28.93,29.01,28.92,28.96,210610.0,26.5367,26.61,26.5275,26.5642,210610.0
2018-02-23 14:00:00,28.96,29.14,28.96,29.14,264809.0,26.5642,26.7293,26.5642,26.7293,264809.0
2018-02-23 14:30:00,29.13,29.17,29.08,29.16,275410.0,26.7201,26.7568,26.6743,26.7476,275410.0
2018-02-23 15:00:00,29.16,29.2,29.11,29.15,247499.0,26.7476,26.7843,26.7018,26.7385,247499.0
2018-02-23 15:30:00,29.14,29.28,29.11,29.27,662877.0,26.7293,26.8577,26.7018,26.8485,662877.0
2018-02-26 09:30:00,29.46,29.5,29.28,29.38,257989.0,27.0228,27.0595,26.8577,26.9494,257989.0
2018-02-26 10:00:00,29.37,29.37,28.99,29.08,320242.0,26.9403,26.9403,26.5917,26.6743,320242.0
2018-02-26 10:30:00,29.08,29.14,28.96,29.01,220682.0,26.6743,26.7293,26.5642,26.61,220682.0
2018-02-26 11:00:00,29.0,29.16,28.97,29.12,147264.0,26.6009,26.7476,26.5734,26.7109,147264.0
2018-02-26 11:30:00,29.12,29.21,29.06,29.15,116813.0,26.7109,26.7935,26.6559,26.7385,116813.0
2018-02-26 12:00:00,29.15,29.22,29.07,29.2,356040.0,26.7385,26.8027,26.6651,26.7843,356040.0
2018-02-26 12:30:00,29.2,29.32,29.18,29.29,108988.0,26.7843,26.8944,26.766,26.8669,108988.0
2018-02-26 13:00:00,29.29,29.33,29.23,29.25,59911.0,26.8669,26.9036,26.8118,26.8302,59911.0
2018-02-26 13:30:00,29.25,29.37,29.22,29.35,106064.0,26.8302,26.9403,26.8027,26.9219,106064.0
2018-02-26 14:00:00,29.35,29.41,29.31,29.39,136619.0,26.9219,26.977,26.8852,26.9586,136619.0
2018-02-26 14:30:00,29.38,29.45,29.35,29.39,87408.0,26.9494,27.0136,26.9219,26.9586,87408.0
2018-02-26 15:00:00,29.4,29.45,29.38,29.43,117717.0,26.9678,27.0136,26.9494,26.9953,117717.0
2018-02-26 15:30:00,29.42,29.43,29.31,29.34,358652.0,26.9861,26.9953,26.8852,26.9127,358652.0
2018-02-27 09:30:00,29.47,29.86,29.42,29.51,414894.0,27.032,27.3897,26.9861,27.0687,414894.0
2018-02-27 10:00:00,29.51,29.92,29.51,29.89,304015.0,27.0687,27.4448,27.0687,27.4172,304015.0
2018-02-27 10:30:00,29.89,29.94,29.36,29.4,183681.0,27.4172,27.4631,26.9311,26.9678,183681.0
2018-02-27 11:00:00,29.39,29.44,29.24,29.27,230608.0,26.9586,27.0045,26.821,26.8485,230608.0
2018-02-27 11:30:00,29.26,29.27,29.0,29.03,472601.0,26.8394,26.8485,26.6009,26.6284,472601.0
2018-02-27 12:00:00,29.04,29.13,28.98,29.02,215239.0,26.6376,26.7201,26.5825,26.6192,215239.0
2018-02-27 12:30:00,29.02,29.07,28.98,29.0,171834.0,26.6192,26.6651,26.5825,26.6009,171834.0
2018-02-27 13:00:00,29.0,29.08,28.9,28.94,129731.0,26.6009,26.6743,26.5091,26.5458,129731.0
2018-02-27 13:30:00,28.94,29.0,28.84,28.88,218059.0,26.5458,26.6009,26.4541,26.4908,218059.0
2018-02-27 14:00:00,28.89,28.9,28.78,28.84,199658.0,26.5,26.5091,26.3991,26.4541,199658.0
2018-02-27 14:30:00,28.84,28.91,28.76,28.8,336347.0,26.4541,26.5183,26.3807,26.4174,336347.0
2018-02-27 15:00:00,28.8,28.84,28.72,28.81,255197.0,26.4174,26.4541,26.344,26.4266,255197.0
2018-02-27 15:30:00,28.82,28.83,28.49,28.5,892577.0,26.4358,26.4449,26.1331,26.1422,892577.0
2018-02-28 09:30:00,28.57,28.74,28.23,28.27,628772.0,26.2064,26.3624,25.8946,25.9313,628772.0
2018-02-28 10:00:00,28.27,28.27,28.07,28.12,746503.0,25.9313,25.9313,25.7478,25.7937,746503.0
2018-02-28 10:30:00,28.12,28.26,28.03,28.06,957210.0,25.7937,25.9221,25.7111,25.7386,957210.0
2018-02-28 11:00:00,28.07,28.13,27.93,27.98,425797.0,25.7478,25.8028,25.6194,25.6653,425797.0
2018-02-28 11:30:00,27.98,28.12,27.84,28.09,473723.0,25.6653,25.7937,25.5368,25.7662,473723.0
2018-02-28 12:00:00,28.1,28.42,28.09,28.32,459101.0,25.7753,26.0689,25.7662,25.9771,459101.0
2018-02-28 12:30:00,28.31,28.44,28.25,28.38,458321.0,25.968,26.0872,25.9129,26.0322,458321.0
2018-02-28 13:00:00,28.38,28.5,28.33,28.48,171888.0,26.0322,26.1422,25.9863,26.1239,171888.0
2018-02-28 13:30:00,28.48,28.54,28.37,28.5,175948.0,26.1239,26.1789,26.023,26.1422,175948.0
2018-02-28 14:00:00,28.49,28.5,28.37,28.42,250766.0,26.1331,26.1422,26.023,26.0689,250766.0
2018-02-28 14:30:00,28.42,28.42,28.23,28.25,337092.0,26.0689,26.0689,25.8946,25.9129,337092.0
2018-02-28 15:00:00,28.25,28.27,28.15,28.21,337905.0,25.9129,25.9313,25.8212,25.8762,337905.0
2018-02-28 15:30:00,28.21,28.31,28.06,28.06,1196211.0,25.8762,25.968,25.7386,25.7386,1196211.0
2018-03-01 09:30:00,28.11,28.39,28.07,28.12,597278.0,25.7845,26.0413,25.7478,25.7937,597278.0
2018-03-01 10:00:00,28.11,28.2,27.97,28.11,402410.0,25.7845,25.8671,25.6561,25.7845,402410.0
2018-03-01 10:30:00,28.12,28.41,28.11,28.25,582139.0,25.7937,26.0597,25.7845,25.9129,582139.0
2018-03-01 11:00:00,28.24,28.35,28.2,28.24,203663.0,25.9037,26.0046,25.8671,25.9037,203663.0
2018-03-01 11:30:00,28.24,28.47,28.2,28.42,379245.0,25.9037,26.1147,25.8671,26.0689,379245.0
2018-03-01 12:00:00,28.43,28.45,28.27,28.3,291571.0,26.078,26.0964,25.9313,25.9588,291571.0
2018-03-01 12:30:00,28.3,28.45,28.2,28.39,331298.0,25.9588,26.0964,25.8671,26.0413,331298.0
2018-03-01 13:00:00,28.38,28.39,28.18,28.3,282544.0,26.0322,26.0413,25.8487,25.9588,282544.0
2018-03-01 13:30:00,28.29,28.34,28.07,28.17,336692.0,25.9496,25.9955,25.7478,25.8395,336692.0
2018-03-01 14:00:00,28.17,28.35,27.94,28.35,709205.0,25.8395,26.0046,25.6286,26.0046,709205.0
2018-03-01 14:30:00,28.35,28.51,28.24,28.5,520105.0,26.0046,26.1514,25.9037,26.1422,520105.0
2018-03-01 15:00:00,28.49,28.64,28.37,28.58,461712.0,26.1331,26.2707,26.023,26.2156,461712.0
2018-03-01 15:30:00,28.58,28.72,28.45,28.71,2017962.0,26.2156,26.344,26.0964,26.3349,2017962.0
2018-03-02 09:30:00,28.43,28.56,28.22,28.26,440085.0,26.078,26.1973,25.8854,25.9221,440085.0
2018-03-02 10:00:00,28.24,28.41,28.21,28.26,207650.0,25.9037,26.0597,25.8762,25.9221,207650.0
2018-03-02 10:30:00,28.25,28.54,28.24,28.37,389831.0,25.9129,26.1789,25.9037,26.023,389831.0
2018-03-02 11:00:00,28.36,28.55,28.36,28.47,242463.0,26.0138,26.1881,26.0138,26.1147,242463.0
2018-03-02 11:30:00,28.46,28.7,28.4,28.7,267298.0,26.1055,26.3257,26.0505,26.3257,267298.0
2018-03-02 12:00:00,28.69,28.72,28.47,28.62,218581.0,26.3165,26.344,26.1147,26.2523,218581.0
2018-03-02 12:30:00,28.62,28.77,28.51,28.76,287120.0,26.2523,26.3899,26.1514,26.3807,287120.0
2018-03-02 13:00:00,28.75,28.77,28.63,28.71,276245.0,26.3716,26.3899,26.2615,26.3349,276245.0
2018-03-02 13:30:00,28.7,28.82,28.59,28.81,278730.0,26.3257,26.4358,26.2248,26.4266,278730.0
2018-03-02 14:00:00,28.81,28.95,28.78,28.83,362782.0,26.4266,26.555,26.3991,26.4449,362782.0
2018-03-02 14:30:00,28.83,28.95,28.79,28.84,317742.0,26.4449,26.555,26.4082,26.4541,317742.0
2018-03-02 15:00:00,28.84,28.93,28.71,28.91,418595.0,26.4541,26.5367,26.3349,26.5183,418595.0
2018-03-02 15:30:00,28.91,29.01,28.87,28.94,967833.0,26.5183,26.61,26.4816,26.5458,967833.0
2018-03-05 09:30:00,28.79,29.15,28.71,28.81,254743.0,26.4082,26.7385,26.3349,26.4266,254743.0
2018-03-05 10:00:00,28.81,28.84,28.66,28.72,128826.0,26.4266,26.4541,26.289,26.344,128826.0
2018-03-05 10:30:00,28.72,28.88,28.64,28.87,167123.0,26.344,26.4908,26.2707,26.4816,167123.0
2018-03-05 11:00:00,28.87,29.02,28.86,28.97,194655.0,26.4816,26.6192,26.4725,26.5734,194655.0
2018-03-05 11:30:00,28.96,29.1,28.93,28.99,199324.0,26.5642,26.6926,26.5367,26.5917,199324.0
2018-03-05 12:00:00,28.99,29.05,28.94,29.03,315030.0,26.5917,26.6467,26.5458,26.6284,315030.0
2018-03-05 12:30:00,29.03,29.35,29.03,29.32,290333.0,26.6284,26.9219,26.6284,26.8944,290333.0
2018-03-05 13:00:00,29.32,29.52,29.31,29.45,280141.0,26.8944,27.0779,26.8852,27.0136,280141.0
2018-03-05 13:30:00,29.45,29.45,29.27,29.4,266487.0,27.0136,27.0136,26.8485,26.9678,266487.0
2018-03-05 14:00:00,29.4,29.4,29.15,29.18,317861.0,26.9678,26.9678,26.7385,26.766,317861.0
2018-03-05 14:30:00,29.17,29.29,29.17,29.26,316530.0,26.7568,26.8669,26.7568,26.8394,316530.0
2018-03-05 15:00:00,29.26,29.27,29.14,29.26,463962.0,26.8394,26.8485,26.7293,26.8394,463962.0
2018-03-05 15:30:00,29.26,29.44,29.24,29.32,1422397.0,26.8394,27.0045,26.821,26.8944,1422397.0
2018-03-06 09:30:00,29.49,29.49,29.19,29.49,427950.0,27.0503,27.0503,26.7752,27.0503,427950.0
2018-03-06 10:00:00,29.49,29.64,29.36,29.59,189182.0,27.0503,27.1879,26.9311,27.1421,189182.0
2018-03-06 10:30:00,29.58,29.63,29.4,29.43,161929.0,27.1329,27.1788,26.9678,26.9953,161929.0
2018-03-06 11:00:00,29.43,29.5,29.33,29.35,169243.0,26.9953,27.0595,26.9036,26.9219,169243.0
2018-03-06 11:30:00,29.35,29.53,29.31,29.53,115513.0,26.9219,27.087,26.8852,27.087,115513.0
2018-03-06 12:00:00,29.53,29.56,29.44,29.54,384857.0,27.087,27.1145,27.0045,27.0962,384857.0
2018-03-06 12:30:00,29.54,29.64,29.49,29.63,142827.0,27.0962,27.1879,27.0503,27.1788,142827.0
2018-03-06 13:00:00,29.63,29.75,29.63,29.69,164209.0,27.1788,27.2888,27.1788,27.2338,164209.0
2018-03-06 13:30:00,29.7,29.84,29.68,29.75,192163.0,27.243,27.3714,27.2246,27.2888,192163.0
2018-03-06 14:00:00,29.75,29.8,29.72,29.75,129625.0,27.2888,27.3347,27.2613,27.2888,129625.0
2018-03-06 14:30:00,29.76,29.85,29.75,29.82,160006.0,27.298,27.3806,27.2888,27.353,160006.0
2018-03-06 15:00:00,29.82,29.91,29.79,29.9,277453.0,27.353,27.4356,27.3255,27.4264,277453.0
2018-03-06 15:30:00,29.89,29.93,29.83,29.9,743441.0,27.4172,27.4539,27.3622,27.4264,743441.0
2018-03-07 09:30:00,29.7,29.98,29.57,29.58,269437.0,27.243,27.4998,27.1237,27.1329,269437.0
2018-03-07 10:00:00,29.58,29.78,29.53,29.78,124360.0,27.1329,27.3163,27.087,27.3163,124360.0
2018-03-07 10:30:00,29.78,29.97,29.74,29.95,162234.0,27.3163,27.4906,27.2797,27.4723,162234.0
2018-03-07 11:00:00,29.95,29.99,29.7,29.73,124928.0,27.4723,27.509,27.243,27.2705,124928.0
2018-03-07 11:30:00,29.73,29.81,29.56,29.56,158998.0,27.2705,27.3439,27.1145,27.1145,158998.0
2018-03-07 12:00:00,29.56,29.61,29.5,29.57,185286.0,27.1145,27.1604,27.0595,27.1237,185286.0
2018-03-07 12:30:00,29.58,29.62,29.5,29.56,125909.0,27.1329,27.1696,27.0595,27.1145,125909.0
2018-03-07 13:00:00,29.55,29.56,29.41,29.48,115208.0,27.1054,27.1145,26.977,27.0412,115208.0
2018-03-07 13:30:00,29.49,29.55,29.44,29.55,64868.0,27.0503,27.1054,27.0045,27.1054,64868.0
2018-03-07 14:00:00,29.54,29.64,29.49,29.61,112739.0,27.0962,27.1879,27.0503,27.1604,112739.0
2018-03-07 14:30:00,29.61,29.65,29.56,29.58,110933.0,27.1604,27.1971,27.1145,27.1329,110933.0
2018-03-07 15:00:00,29.59,29.7,29.59,29.66,114333.0,27.1421,27.243,27.1421,27.2063,114333.0
2018-03-07 15:30:00,29.66,29.69,29.59,29.63,547536.0,27.2063,27.2338,27.1421,27.1788,547536.0
2018-03-08 09:30:00,29.73,29.76,29.27,29.3,359787.0,27.2705,27.298,26.8485,26.8761,359787.0
2018-03-08 10:00:00,29.31,29.36,29.23,29.27,213852.0,26.8852,26.9311,26.8118,26.8485,213852.0
2018-03-08 10:30:00,29.27,29.41,29.24,29.39,132748.0,26.8485,26.977,26.821,26.9586,132748.0
2018-03-08 11:00:00,29.39,29.49,29.34,29.35,187709.0,26.9586,27.0503,26.9127,26.9219,187709.0
2018-03-08 11:30:00,29.35,29.36,29.24,29.27,89324.0,26.9219,26.9311,26.821,26.8485,89324.0
2018-03-08 12:00:00,29.27,29.28,29.16,29.25,129144.0,26.8485,26.8577,26.7476,26.8302,129144.0
2018-03-08 12:30:00,29.25,29.33,29.22,29.31,123647.0,26.8302,26.9036,26.8027,26.8852,123647.0
2018-03-08 13:00:00,29.32,29.35,29.23,29.28,97539.0,26.8944,26.9219,26.8118,26.8577,97539.0
2018-03-08 13:30:00,29.28,29.4,29.27,29.37,119611.0,26.8577,26.9678,26.8485,26.9403,119611.0
2018-03-08 14:00:00,29.38,29.51,29.35,29.51,227057.0,26.9494,27.0687,26.9219,27.0687,227057.0
2018-03-08 14:30:00,29.51,29.57,29.46,29.5,215331.0,27.0687,27.1237,27.0228,27.0595,215331.0
2018-03-08 15:00:00,29.49,29.61,29.49,29.54,174893.0,27.0503,27.1604,27.0503,27.0962,174893.0
2018-03-08 15:30:00,29.54,29.54,29.41,29.52,546976.0,27.0962,27.0962,26.977,27.0779,546976.0
2018-03-09 09:30:00,29.7,29.7,29.27,29.45,195496.0,27.243,27.243,26.8485,27.0136,195496.0
2018-03-09 10:00:00,29.46,29.75,29.45,29.73,118588.0,27.0228,27.2888,27.0136,27.2705,118588.0
2018-03-09 10:30:00,29.74,29.76,29.6,29.66,90099.0,27.2797,27.298,27.1512,27.2063,90099.0
2018-03-09 11:00:00,29.66,29.68,29.57,29.67,127081.0,27.2063,27.2246,27.1237,27.2154,127081.0
2018-03-09 11:30:00,29.68,29.69,29.5,29.54,91855.0,27.2246,27.2338,27.0595,27.0962,91855.0
2018-03-09 12:00:00,29.54,29.71,29.52,29.71,119685.0,27.0962,27.2521,27.0779,27.2521,119685.0
2018-03-09 12:30:00,29.71,29.72,29.63,29.68,85429.0,27.2521,27.2613,27.1788,27.2246,85429.0
2018-03-09 13:00:00,29.68,29.8,29.68,29.74,146635.0,27.2246,27.3347,27.2246,27.2797,146635.0
2018-03-09 13:30:00,29.75,29.86,29.75,29.83,105213.0,27.2888,27.3897,27.2888,27.3622,105213.0
2018-03-09 14:00:00,29.84,29.94,29.82,29.93,81489.0,27.3714,27.4631,27.353,27.4539,81489.0
2018-03-09 14:30:00,29.94,30.03,29.93,30.0,295931.0,27.4631,27.5457,27.4539,27.5181,295931.0
2018-03-09 15:00:00,30.0,30.01,29.96,29.99,207011.0,27.5181,27.5273,27.4815,27.509,207011.0
2018-03-09 15:30:00,30.0,30.05,29.94,30.04,509212.0,27.5181,27.564,27.4631,27.5548,509212.0
2018-03-12 09:30:00,30.0,30.27,29.93,30.24,408083.0,27.5181,27.7658,27.4539,27.7383,408083.0
2018-03-12 10:00:00,30.25,30.3,30.17,30.21,267898.0,27.7475,27.7933,27.6741,27.7108,267898.0
2018-03-12 10:30:00,30.21,30.28,30.03,30.03,153865.0,27.7108,27.775,27.5457,27.5457,153865.0
2018-03-12 11:00:00,30.03,30.05,29.92,29.93,124677.0,27.5457,27.564,27.4448,27.4539,124677.0
2018-03-12 11:30:00,29.93,30.21,29.92,30.16,267382.0,27.4539,27.7108,27.4448,27.6649,267382.0
2018-03-12 12:00:00,30.16,30.3,30.13,30.26,164005.0,27.6649,27.7933,27.6374,27.7566,164005.0
2018-03-12 12:30:00,30.25,30.26,30.18,30.2,86974.0,27.7475,27.7566,27.6833,27.7016,86974.0
2018-03-12 13:00:00,30.2,30.25,30.14,30.15,144212.0,27.7016,27.7475,27.6466,27.6557,144212.0
2018-03-12 13:30:00,30.15,30.17,30.05,30.07,129051.0,27.6557,27.6741,27.564,27.5824,129051.0
2018-03-12 14:00:00,30.06,30.23,30.06,30.2,203552.0,27.5732,27.7291,27.5732,27.7016,203552.0
2018-03-12 14:30:00,30.19,30.27,30.16,30.2,257269.0,27.6924,27.7658,27.6649,27.7016,257269.0
2018-03-12 15:00:00,30.2,30.27,30.16,30.22,277384.0,27.7016,27.7658,27.6649,27.7199,277384.0
2018-03-12 15:30:00,30.22,30.26,30.16,30.18,583758.0,27.7199,27.7566,27.6649,27.6833,583758.0
2018-03-13 09:30:00,30.42,30.71,30.39,30.63,272212.0,27.9034,28.1694,27.8759,28.096,272212.0
2018-03-13 10:00:00,30.64,30.73,30.51,30.55,214635.0,28.1052,28.1878,27.986,28.0226,214635.0
2018-03-13 10:30:00,30.56,30.58,30.45,30.47,157973.0,28.0318,28.0502,27.9309,27.9493,157973.0
2018-03-13 11:00:00,30.48,30.48,30.32,30.4,118941.0,27.9584,27.9584,27.8117,27.8851,118941.0
2018-03-13 11:30:00,30.41,30.48,30.33,30.46,126323.0,27.8942,27.9584,27.8208,27.9401,126323.0
2018-03-13 12:00:00,30.47,30.47,30.34,30.39,141797.0,27.9493,27.9493,27.83,27.8759,141797.0
2018-03-13 12:30:00,30.39,30.56,30.38,30.54,91650.0,27.8759,28.0318,27.8667,28.0135,91650.0
2018-03-13 13:00:00,30.54,30.69,30.53,30.63,116122.0,28.0135,28.1511,28.0043,28.096,116122.0
2018-03-13 13:30:00,30.63,30.7,30.61,30.65,114837.0,28.096,28.1602,28.0777,28.1144,114837.0
2018-03-13 14:00:00,30.64,30.66,30.58,30.64,160727.0,28.1052,28.1235,28.0502,28.1052,160727.0
2018-03-13 14:30:00,30.64,30.71,30.5,30.5,220718.0,28.1052,28.1694,27.9768,27.9768,220718.0
2018-03-13 15:00:00,30.5,30.55,30.42,30.45,197189.0,27.9768,28.0226,27.9034,27.9309,197189.0
2018-03-13 15:30:00,30.44,30.51,30.37,30.45,502332.0,27.9217,27.986,27.8575,27.9309,502332.0
2018-03-14 09:30:00,30.47,30.47,29.95,29.97,776154.0,27.9493,27.9493,27.4723,27.4906,776154.0
2018-03-14 10:00:00,29.98,30.05,29.79,29.87,392857.0,27.4998,27.564,27.3255,27.3989,392857.0
2018-03-14 10:30:00,29.87,30.01,29.83,29.92,549081.0,27.3989,27.5273,27.3622,27.4448,549081.0
2018-03-14 11:00:00,29.93,30.04,29.88,29.91,640781.0,27.4539,27.5548,27.4081,27.4356,640781.0
2018-03-14 11:30:00,29.91,30.01,29.79,29.87,253755.0,27.4356,27.5273,27.3255,27.3989,253755.0
2018-03-14 12:00:00,29.87,29.89,29.75,29.78,220653.0,27.3989,27.4172,27.2888,27.3163,220653.0
2018-03-14 12:30:00,29.79,29.87,29.71,29.73,251291.0,27.3255,27.3989,27.2521,27.2705,251291.0
2018-03-14 13:00:00,29.73,29.76,29.65,29.75,276232.0,27.2705,27.298,27.1971,27.2888,276232.0
2018-03-14 13:30:00,29.75,29.86,29.74,29.8,355263.0,27.2888,27.3897,27.2797,27.3347,355263.0
2018-03-14 14:00:00,29.79,29.81,29.7,29.74,372517.0,27.3255,27.3439,27.243,27.2797,372517.0
2018-03-14 14:30:00,29.74,29.75,29.62,29.7,420371.0,27.2797,27.2888,27.1696,27.243,420371.0
2018-03-14 15:00:00,29.7,29.71,29.59,29.64,358772.0,27.243,27.2521,27.1421,27.1879,358772.0
2018-03-14 15:30:00,29.64,29.65,29.52,29.55,949465.0,27.1879,27.1971,27.0779,27.1054,949465.0
2018-03-15 09:30:00,29.6,29.68,29.3,29.32,241935.0,27.2356,27.3092,26.9595,26.978,241935.0
2018-03-15 10:00:00,29.33,29.43,29.2,29.21,197169.0,26.9872,27.0792,26.8675,26.8767,197169.0
2018-03-15 10:30:00,29.21,29.29,29.16,29.22,260852.0,26.8767,26.9503,26.8307,26.8859,260852.0
2018-03-15 11:00:00,29.22,29.23,29.07,29.15,213277.0,26.8859,26.8951,26.7479,26.8215,213277.0
2018-03-15 11:30:00,29.16,29.16,28.93,29.02,183487.0,26.8307,26.8307,26.6191,26.7019,183487.0
2018-03-15 12:00:00,29.03,29.09,28.97,29.02,128805.0,26.7111,26.7663,26.6559,26.7019,128805.0
2018-03-15 12:30:00,29.02,29.11,28.99,29.03,112418.0,26.7019,26.7847,26.6743,26.7111,112418.0
2018-03-15 13:00:00,29.04,29.07,28.9,28.93,187452.0,26.7203,26.7479,26.5915,26.6191,187452.0
2018-03-15 13:30:00,28.92,29.08,28.9,28.93,225869.0,26.6099,26.7571,26.5915,26.6191,225869.0
2018-03-15 14:00:00,28.93,29.01,28.88,28.97,179643.0,26.6191,26.6927,26.5731,26.6559,179643.0
2018-03-15 14:30:00,28.98,29.04,28.94,28.98,231842.0,26.6651,26.7203,26.6283,26.6651,231842.0
2018-03-15 15:00:00,28.99,29.04,28.96,29.02,224800.0,26.6743,26.7203,26.6467,26.7019,224800.0
2018-03-15 15:30:00,29.02,29.04,28.97,28.97,528926.0,26.7019,26.7203,26.6559,26.6559,528926.0
2018-03-16 09:30:00,28.97,28.97,28.61,28.74,716561.0,26.6559,26.6559,26.3247,26.4443,716561.0
2018-03-16 10:00:00,28.73,29.04,28.73,29.02,248885.0,26.4351,26.7203,26.4351,26.7019,248885.0
2018-03-16 10:30:00,29.02,29.14,28.99,29.05,278181.0,26.7019,26.8123,26.6743,26.7295,278181.0
2018-03-16 11:00:00,29.05,29.28,29.04,29.24,196702.0,26.7295,26.9411,26.7203,26.9043,196702.0
2018-03-16 11:30:00,29.23,29.35,29.19,29.29,512317.0,26.8951,27.0056,26.8583,26.9503,512317.0
2018-03-16 12:00:00,29.29,29.31,29.17,29.28,191237.0,26.9503,26.9687,26.8399,26.9411,191237.0
2018-03-16 12:30:00,29.28,29.37,29.26,29.34,130360.0,26.9411,27.024,26.9227,26.9964,130360.0
2018-03-16 13:00:00,29.33,29.33,29.14,29.2,123846.0,26.9872,26.9872,26.8123,26.8675,123846.0
2018-03-16 13:30:00,29.19,29.28,29.19,29.28,93456.0,26.8583,26.9411,26.8583,26.9411,93456.0
2018-03-16 14:00:00,29.28,29.41,29.24,29.31,269410.0,26.9411,27.0608,26.9043,26.9687,269410.0
2018-03-16 14:30:00,29.32,29.35,29.27,29.33,244555.0,26.978,27.0056,26.9319,26.9872,244555.0
2018-03-16 15:00:00,29.33,29.38,29.32,29.35,175003.0,26.9872,27.0332,26.978,27.0056,175003.0
2018-03-16 15:30:00,29.35,29.48,29.33,29.37,688307.0,27.0056,27.1252,26.9872,27.024,688307.0
2018-03-19 09:30:00,29.26,29.39,29.22,29.39,100670.0,26.9227,27.0424,26.8859,27.0424,100670.0
2018-03-19 10:00:00,29.39,29.4,29.13,29.23,102730.0,27.0424,27.0516,26.8031,26.8951,102730.0
2018-03-19 10:30:00,29.23,29.36,29.1,29.19,190029.0,26.8951,27.0148,26.7755,26.8583,190029.0
2018-03-19 11:00:00,29.19,29.21,29.08,29.14,91696.0,26.8583,26.8767,26.7571,26.8123,91696.0
2018-03-19 11:30:00,29.15,29.18,28.97,29.01,132817.0,26.8215,26.8491,26.6559,26.6927,132817.0
2018-03-19 12:00:00,29.01,29.1,28.98,29.09,96221.0,26.6927,26.7755,26.6651,26.7663,96221.0
2018-03-19 12:30:00,29.1,29.11,29.0,29.0,63318.0,26.7755,26.7847,26.6835,26.6835,63318.0
2018-03-19 13:00:00,29.0,29.0,28.85,28.94,94486.0,26.6835,26.6835,26.5455,26.6283,94486.0
2018-03-19 13:30:00,28.93,29.06,28.91,29.05,90318.0,26.6191,26.7387,26.6007,26.7295,90318.0
2018-03-19 14:00:00,29.05,29.11,28.99,29.01,93035.0,26.7295,26.7847,26.6743,26.6927,93035.0
2018-03-19 14:30:00,29.01,29.06,28.92,29.04,86479.0,26.6927,26.7387,26.6099,26.7203,86479.0
2018-03-19 15:00:00,29.04,29.11,28.99,29.08,170111.0,26.7203,26.7847,26.6743,26.7571,170111.0
2018-03-19 15:30:00,29.07,29.14,29.03,29.1,463234.0,26.7479,26.8123,26.7111,26.7755,463234.0
2018-03-20 09:30:00,29.17,29.39,29.15,29.17,163322.0,26.8399,27.0424,26.8215,26.8399,163322.0
2018-03-20 10:00:00,29.16,29.25,29.05,29.1,130648.0,26.8307,26.9135,26.7295,26.7755,130648.0
2018-03-20 10:30:00,29.1,29.18,29.0,29.18,167774.0,26.7755,26.8491,26.6835,26.8491,167774.0
2018-03-20 11:00:00,29.19,29.21,29.05,29.08,184247.0,26.8583,26.8767,26.7295,26.7571,184247.0
2018-03-20 11:30:00,29.09,29.09,28.99,29.03,156743.0,26.7663,26.7663,26.6743,26.7111,156743.0
2018-03-20 12:00:00,29.03,29.05,29.0,29.03,104710.0,26.7111,26.7295,26.6835,26.7111,104710.0
2018-03-20 12:30:00,29.02,29.07,28.94,28.96,111111.0,26.7019,26.7479,26.6283,26.6467,111111.0
2018-03-20 13:00:00,28.96,29.04,28.95,28.99,111302.0,26.6467,26.7203,26.6375,26.6743,111302.0
2018-03-20 13:30:00,28.98,29.02,28.9,28.93,80433.0,26.6651,26.7019,26.5915,26.6191,80433.0
2018-03-20 14:00:00,28.92,29.04,28.89,29.04,104039.0,26.6099,26.7203,26.5823,26.7203,104039.0
2018-03-20 14:30:00,29.04,29.07,28.99,29.02,142171.0,26.7203,26.7479,26.6743,26.7019,142171.0
2018-03-20 15:00:00,29.02,29.06,28.96,28.99,108781.0,26.7019,26.7387,26.6467,26.6743,108781.0
2018-03-20 15:30:00,29.0,29.01,28.9,28.94,492035.0,26.6835,26.6927,26.5915,26.6283,492035.0
2018-03-21 09:30:00,29.01,29.24,28.89,29.21,209352.0,26.6927,26.9043,26.5823,26.8767,209352.0
2018-03-21 10:00:00,29.21,29.57,29.21,29.48,390608.0,26.8767,27.208,26.8767,27.1252,390608.0
2018-03-21 10:30:00,29.47,29.63,29.47,29.61,154791.0,27.116,27.2632,27.116,27.2448,154791.0
2018-03-21 11:00:00,29.61,29.68,29.55,29.67,140378.0,27.2448,27.3092,27.1896,27.3,140378.0
2018-03-21 11:30:00,29.67,29.71,29.6,29.68,182017.0,27.3,27.3368,27.2356,27.3092,182017.0
2018-03-21 12:00:00,29.67,29.68,29.45,29.52,624296.0,27.3,27.3092,27.0976,27.162,624296.0
2018-03-21 12:30:00,29.51,29.52,29.38,29.48,231186.0,27.1528,27.162,27.0332,27.1252,231186.0
2018-03-21 13:00:00,29.49,29.49,29.4,29.45,140333.0,27.1344,27.1344,27.0516,27.0976,140333.0
2018-03-21 13:30:00,29.45,29.56,29.42,29.52,365288.0,27.0976,27.1988,27.07,27.162,365288.0
2018-03-21 14:00:00,29.52,29.67,29.39,29.42,549644.0,27.162,27.3,27.0424,27.07,549644.0
2018-03-21 14:30:00,29.42,29.44,29.27,29.42,278781.0,27.07,27.0884,26.9319,27.07,278781.0
2018-03-21 15:00:00,29.41,29.55,29.4,29.44,229678.0,27.0608,27.1896,27.0516,27.0884,229678.0
2018-03-21 15:30:00,29.45,29.52,29.39,29.4,396700.0,27.0976,27.162,27.0424,27.0516,396700.0
2018-03-22 09:30:00,29.11,29.6,29.09,29.43,286414.0,26.7847,27.2356,26.7663,27.0792,286414.0
2018-03-22 10:00:00,29.42,29.52,29.37,29.39,262440.0,27.07,27.162,27.024,27.0424,262440.0
2018-03-22 10:30:00,29.38,29.39,29.15,29.2,155454.0,27.0332,27.0424,26.8215,26.8675,155454.0
2018-03-22 11:00:00,29.2,29.33,29.2,29.3,184890.0,26.8675,26.9872,26.8675,26.9595,184890.0
2018-03-22 11:30:00,29.3,29.39,29.15,29.32,197368.0,26.9595,27.0424,26.8215,26.978,197368.0
2018-03-22 12:00:00,29.32,29.61,29.3,29.6,201763.0,26.978,27.2448,26.9595,27.2356,201763.0
2018-03-22 12:30:00,29.6,29.64,29.49,29.52,311714.0,27.2356,27.2724,27.1344,27.162,311714.0
2018-03-22 13:00:00,29.52,29.69,29.4,29.69,174167.0,27.162,27.3184,27.0516,27.3184,174167.0
2018-03-22 13:30:00,29.69,29.73,29.57,29.61,502541.0,27.3184,27.3552,27.208,27.2448,502541.0
2018-03-22 14:00:00,29.62,29.75,29.58,29.58,368550.0,27.254,27.3736,27.2172,27.2172,368550.0
2018-03-22 14:30:00,29.58,29.61,29.46,29.51,182695.0,27.2172,27.2448,27.1068,27.1528,182695.0
2018-03-22 15:00:00,29.5,29.57,29.22,29.22,439535.0,27.1436,27.208,26.8859,26.8859,439535.0
2018-03-22 15:30:00,29.23,29.26,29.0,29.01,736470.0,26.8951,26.9227,26.6835,26.6927,736470.0
2018-03-23 09:30:00,29.28,29.79,29.28,29.52,434394.0,26.9411,27.4104,26.9411,27.162,434394.0
2018-03-23 10:00:00,29.51,29.66,29.31,29.36,259035.0,27.1528,27.2908,26.9687,27.0148,259035.0
2018-03-23 10:30:00,29.37,29.42,29.3,29.41,104170.0,27.024,27.07,26.9595,27.0608,104170.0
2018-03-23 11:00:00,29.41,29.43,29.22,29.25,99931.0,27.0608,27.0792,26.8859,26.9135,99931.0
2018-03-23 11:30:00,29.26,29.29,29.06,29.08,82473.0,26.9227,26.9503,26.7387,26.7571,82473.0
2018-03-23 12:00:00,29.07,29.2,29.06,29.2,67439.0,26.7479,26.8675,26.7387,26.8675,67439.0
2018-03-23 12:30:00,29.2,29.23,29.09,29.11,72184.0,26.8675,26.8951,26.7663,26.7847,72184.0
2018-03-23 13:00:00,29.12,29.16,29.06,29.1,155521.0,26.7939,26.8307,26.7387,26.7755,155521.0
2018-03-23 13:30:00,29.11,29.24,29.09,29.21,85305.0,26.7847,26.9043,26.7663,26.8767,85305.0
2018-03-23 14:00:00,29.21,29.27,29.11,29.16,93835.0,26.8767,26.9319,26.7847,26.8307,93835.0
2018-03-23 14:30:00,29.16,29.18,28.79,28.8,238902.0,26.8307,26.8491,26.4903,26.4995,238902.0
2018-03-23 15:00:00,28.81,28.96,28.74,28.82,228051.0,26.5087,26.6467,26.4443,26.5179,228051.0
2018-03-23 15:30:00,28.82,28.83,28.61,28.65,410763.0,26.5179,26.5271,26.3247,26.3615,410763.0
2018-03-26 09:30:00,29.07,29.35,28.98,29.14,296115.0,26.7479,27.0056,26.6651,26.8123,296115.0
2018-03-26 10:00:00,29.14,29.21,28.9,28.93,210895.0,26.8123,26.8767,26.5915,26.6191,210895.0
2018-03-26 10:30:00,28.93,29.01,28.83,28.85,153364.0,26.6191,26.6927,26.5271,26.5455,153364.0
2018-03-26 11:00:00,28.86,28.9,28.66,28.73,114356.0,26.5547,26.5915,26.3707,26.4351,114356.0
2018-03-26 11:30:00,28.73,28.89,28.72,28.84,98515.0,26.4351,26.5823,26.4259,26.5363,98515.0
2018-03-26 12:00:00,28.85,28.94,28.8,28.85,85785.0,26.5455,26.6283,26.4995,26.5455,85785.0
2018-03-26 12:30:00,28.86,28.86,28.69,28.7,79137.0,26.5547,26.5547,26.3983,26.4075,79137.0
2018-03-26 13:00:00,28.7,28.81,28.68,28.76,177840.0,26.4075,26.5087,26.3891,26.4627,177840.0
2018-03-26 13:30:00,28.76,28.93,28.71,28.93,173852.0,26.4627,26.6191,26.4167,26.6191,173852.0
2018-03-26 14:00:00,28.93,29.15,28.92,29.04,256479.0,26.6191,26.8215,26.6099,26.7203,256479.0
2018-03-26 14:30:00,29.05,29.11,28.99,29.06,191503.0,26.7295,26.7847,26.6743,26.7387,191503.0
2018-03-26 15:00:00,29.06,29.14,29.06,29.13,99240.0,26.7387,26.8123,26.7387,26.8031,99240.0
2018-03-26 15:30:00,29.13,29.22,29.08,29.18,380715.0,26.8031,26.8859,26.7571,26.8491,380715.0
2018-03-27 09:30:00,29.26,29.33,29.01,29.28,207526.0,26.9227,26.9872,26.6927,26.9411,207526.0
2018-03-27 10:00:00,29.29,29.41,29.22,29.35,344959.0,26.9503,27.0608,26.8859,27.0056,344959.0
2018-03-27 10:30:00,29.35,29.45,29.33,29.4,263369.0,27.0056,27.0976,26.9872,27.0516,263369.0
2018-03-27 11:00:00,29.4,29.43,29.33,29.36,150525.0,27.0516,27.0792,26.9872,27.0148,150525.0
2018-03-27 11:30:00,29.36,29.61,29.36,29.52,135270.0,27.0148,27.2448,27.0148,27.162,135270.0
2018-03-27 12:00:00,29.52,29.57,29.5,29.54,141951.0,27.162,27.208,27.1436,27.1804,141951.0
2018-03-27 12:30:00,29.54,29.55,29.45,29.54,132488.0,27.1804,27.1896,27.0976,27.1804,132488.0
2018-03-27 13:00:00,29.54,29.65,29.48,29.52,110949.0,27.1804,27.2816,27.1252,27.162,110949.0
2018-03-27 13:30:00,29.52,29.53,29.37,29.51,97827.0,27.162,27.1712,27.024,27.1528,97827.0
2018-03-27 14:00:00,29.5,29.62,29.48,29.57,355798.0,27.1436,27.254,27.1252,27.208,355798.0
2018-03-27 14:30:00,29.57,29.58,29.44,29.44,330254.0,27.208,27.2172,27.0884,27.0884,330254.0
2018-03-27 15:00:00,29.44,29.44,29.18,29.2,468930.0,27.0884,27.0884,26.8491,26.8675,468930.0
2018-03-27 15:30:00,29.2,29.28,29.02,29.24,909998.0,26.8675,26.9411,26.7019,26.9043,909998.0
2018-03-28 09:30:00,29.18,29.31,29.08,29.19,202527.0,26.8491,26.9687,26.7571,26.8583,202527.0
2018-03-28 10:00:00,29.19,29.45,29.19,29.26,210638.0,26.8583,27.0976,26.8583,26.9227,210638.0
2018-03-28 10:30:00,29.27,29.35,29.05,29.07,550694.0,26.9319,27.0056,26.7295,26.7479,550694.0
2018-03-28 11:00:00,29.08,29.17,28.9,28.93,120820.0,26.7571,26.8399,26.5915,26.6191,120820.0
2018-03-28 11:30:00,28.94,29.09,28.9,29.02,132504.0,26.6283,26.7663,26.5915,26.7019,132504.0
2018-03-28 12:00:00,29.03,29.29,29.02,29.2,113175.0,26.7111,26.9503,26.7019,26.8675,113175.0
2018-03-28 12:30:00,29.2,29.32,29.17,29.18,211719.0,26.8675,26.978,26.8399,26.8491,211719.0
2018-03-28 13:00:00,29.17,29.27,29.09,29.25,164385.0,26.8399,26.9319,26.7663,26.9135,164385.0
2018-03-28 13:30:00,29.25,29.31,29.19,29.26,208159.0,26.9135,26.9687,26.8583,26.9227,208159.0
2018-03-28 14:00:00,29.27,29.4,29.21,29.34,166444.0,26.9319,27.0516,26.8767,26.9964,166444.0
2018-03-28 14:30:00,29.33,29.46,29.29,29.31,213676.0,26.9872,27.1068,26.9503,26.9687,213676.0
2018-03-28 15:00:00,29.3,29.32,29.12,29.26,418763.0,26.9595,26.978,26.7939,26.9227,418763.0
2018-03-28 15:30:00,29.25,29.27,29.08,29.09,651512.0,26.9135,26.9319,26.7571,26.7663,651512.0
2018-03-29 09:30:00,29.22,29.4,29.12,29.24,154597.0,26.8859,27.0516,26.7939,26.9043,154597.0
2018-03-29 10:00:00,29.25,29.4,29.17,29.31,260434.0,26.9135,27.0516,26.8399,26.9687,260434.0
2018-03-29 10:30:00,29.31,29.52,29.27,29.52,195565.0,26.9687,27.162,26.9319,27.162,195565.0
2018-03-29 11:00:00,29.52,29.54,29.38,29.41,137530.0,27.162,27.1804,27.0332,27.0608,137530.0
2018-03-29 11:30:00,29.41,29.45,29.34,29.44,372820.0,27.0608,27.0976,26.9964,27.0884,372820.0
2018-03-29 12:00:00,29.45,29.46,29.37,29.44,279302.0,27.0976,27.1068,27.024,27.0884,279302.0
2018-03-29 12:30:00,29.43,29.44,29.37,29.41,104336.0,27.0792,27.0884,27.024,27.0608,104336.0
2018-03-29 13:00:00,29.41,29.42,29.37,29.4,107782.0,27.0608,27.07,27.024,27.0516,107782.0
2018-03-29 13:30:00,29.4,29.57,29.38,29.55,1066099.0,27.0516,27.208,27.0332,27.1896,1066099.0
2018-03-29 14:00:00,29.55,29.64,29.46,29.49,210970.0,27.1896,27.2724,27.1068,27.1344,210970.0
2018-03-29 14:30:00,29.49,29.59,29.46,29.55,420872.0,27.1344,27.2264,27.1068,27.1896,420872.0
2018-03-29 15:00:00,29.55,29.66,29.52,29.66,312907.0,27.1896,27.2908,27.162,27.2908,312907.0
2018-03-29 15:30:00,29.65,29.68,29.48,29.49,1054758.0,27.2816,27.3092,27.1252,27.1344,1054758.0
2018-04-02 09:30:00,29.41,29.44,28.76,28.76,159157.0,27.0608,27.0884,26.4627,26.4627,159157.0
2018-04-02 10:00:00,28.77,28.81,28.32,28.52,281984.0,26.4719,26.5087,26.0578,26.2419,281984.0
2018-04-02 10:30:00,28.53,28.58,28.33,28.35,230016.0,26.2511,26.2971,26.067,26.0854,230016.0
2018-04-02 11:00:00,28.35,28.4,28.15,28.4,301809.0,26.0854,26.1314,25.9014,26.1314,301809.0
2018-04-02 11:30:00,28.4,28.4,28.05,28.18,229243.0,26.1314,26.1314,25.8094,25.929,229243.0
2018-04-02 12:00:00,28.19,28.19,27.95,28.05,217807.0,25.9382,25.9382,25.7174,25.8094,217807.0
2018-04-02 12:30:00,28.04,28.27,28.03,28.26,208913.0,25.8002,26.0118,25.791,26.0026,208913.0
2018-04-02 13:00:00,28.25,28.34,28.14,28.26,410767.0,25.9934,26.0762,25.8922,26.0026,410767.0
2018-04-02 13:30:00,28.26,28.31,28.06,28.22,473314.0,26.0026,26.0486,25.8186,25.9658,473314.0
2018-04-02 14:00:00,28.21,28.32,28.1,28.27,305013.0,25.9566,26.0578,25.8554,26.0118,305013.0
2018-04-02 14:30:00,28.26,28.43,28.24,28.39,191588.0,26.0026,26.159,25.9842,26.1222,191588.0
2018-04-02 15:00:00,28.41,28.53,28.37,28.45,295654.0,26.1406,26.2511,26.1038,26.1774,295654.0
2018-04-02 15:30:00,28.45,28.68,28.43,28.58,761827.0,26.1774,26.3891,26.159,26.2971,761827.0
2018-04-03 09:30:00,28.71,28.71,28.37,28.47,252122.0,26.4167,26.4167,26.1038,26.1958,252122.0
2018-04-03 10:00:00,28.46,28.47,28.02,28.12,393981.0,26.1866,26.1958,25.7818,25.8738,393981.0
2018-04-03 10:30:00,28.12,28.36,28.1,28.33,228994.0,25.8738,26.0946,25.8554,26.067,228994.0
2018-04-03 11:00:00,28.33,28.42,28.28,28.35,165460.0,26.067,26.1498,26.021,26.0854,165460.0
2018-04-03 11:30:00,28.34,28.37,28.18,28.23,234305.0,26.0762,26.1038,25.929,25.975,234305.0
2018-04-03 12:00:00,28.23,28.35,28.21,28.23,194315.0,25.975,26.0854,25.9566,25.975,194315.0
2018-04-03 12:30:00,28.22,28.3,28.13,28.28,263825.0,25.9658,26.0394,25.883,26.021,263825.0
2018-04-03 13:00:00,28.27,28.41,28.24,28.37,126385.0,26.0118,26.1406,25.9842,26.1038,126385.0
2018-04-03 13:30:00,28.37,28.42,28.29,28.41,93852.0,26.1038,26.1498,26.0302,26.1406,93852.0
2018-04-03 14:00:00,28.42,28.43,28.3,28.41,142711.0,26.1498,26.159,26.0394,26.1406,142711.0
2018-04-03 14:30:00,28.4,28.61,28.37,28.59,165518.0,26.1314,26.3247,26.1038,26.3063,165518.0
2018-04-03 15:00:00,28.58,28.79,28.56,28.78,205386.0,26.2971,26.4903,26.2787,26.4811,205386.0
2018-04-03 15:30:00,28.78,28.79,28.59,28.68,573515.0,26.4811,26.4903,26.3063,26.3891,573515.0
2018-04-04 09:30:00,28.57,29.49,28.36,29.48,751236.0,26.2879,27.1344,26.0946,27.1252,751236.0
2018-04-04 10:00:00,29.47,29.73,29.27,29.63,378111.0,27.116,27.3552,26.9319,27.2632,378111.0
2018-04-04 10:30:00,29.64,29.72,29.19,29.32,382651.0,27.2724,27.346,26.8583,26.978,382651.0
2018-04-04 11:00:00,29.31,29.44,29.2,29.39,288369.0,26.9687,27.0884,26.8675,27.0424,288369.0
2018-04-04 11:30:00,29.39,29.49,29.23,29.3,221559.0,27.0424,27.1344,26.8951,26.9595,221559.0
2018-04-04 12:00:00,29.3,29.58,29.22,29.57,226034.0,26.9595,27.2172,26.8859,27.208,226034.0
2018-04-04 12:30:00,29.57,29.89,29.56,29.7,294586.0,27.208,27.5024,27.1988,27.3276,294586.0
2018-04-04 13:00:00,29.71,29.83,29.55,29.62,310754.0,27.3368,27.4472,27.1896,27.254,310754.0
2018-04-04 13:30:00,29.63,29.8,29.52,29.73,415270.0,27.2632,27.4196,27.162,27.3552,415270.0
2018-04-04 14:00:00,29.74,30.05,29.73,30.04,255707.0,27.3644,27.6496,27.3552,27.6404,255707.0
2018-04-04 14:30:00,30.05,30.37,29.96,30.37,277863.0,27.6496,27.9441,27.5668,27.9441,277863.0
2018-04-04 15:00:00,30.36,30.57,30.23,30.48,811241.0,27.9349,28.1281,27.8153,28.0453,811241.0
2018-04-04 15:30:00,30.47,30.66,30.45,30.5,1544317.0,28.0361,28.2109,28.0177,28.0637,1544317.0
2018-04-05 09:30:00,30.79,30.91,30.49,30.85,1021224.0,28.3305,28.4409,28.0545,28.3857,1021224.0
2018-04-05 10:00:00,30.86,31.03,30.7,30.83,925959.0,28.3949,28.5514,28.2477,28.3673,925959.0
2018-04-05 10:30:00,30.81,30.92,30.67,30.71,493350.0,28.3489,28.4501,28.2201,28.2569,493350.0
2018-04-05 11:00:00,30.71,31.14,30.71,31.1,360163.0,28.2569,28.6526,28.2569,28.6158,360163.0
2018-04-05 11:30:00,31.1,31.17,30.92,30.95,314033.0,28.6158,28.6802,28.4501,28.4777,314033.0
2018-04-05 12:00:00,30.95,31.0,30.84,30.91,255115.0,28.4777,28.5238,28.3765,28.4409,255115.0
2018-04-05 12:30:00,30.92,30.99,30.85,30.87,171988.0,28.4501,28.5146,28.3857,28.4041,171988.0
2018-04-05 13:00:00,30.87,30.91,30.7,30.72,155701.0,28.4041,28.4409,28.2477,28.2661,155701.0
2018-04-05 13:30:00,30.73,30.78,30.61,30.68,190938.0,28.2753,28.3213,28.1649,28.2293,190938.0
2018-04-05 14:00:00,30.68,30.75,30.57,30.69,189355.0,28.2293,28.2937,28.1281,28.2385,189355.0
2018-04-05 14:30:00,30.69,30.9,30.68,30.8,257355.0,28.2385,28.4317,28.2293,28.3397,257355.0
2018-04-05 15:00:00,30.8,30.9,30.75,30.8,241390.0,28.3397,28.4317,28.2937,28.3397,241390.0
2018-04-05 15:30:00,30.79,30.86,30.71,30.81,740750.0,28.3305,28.3949,28.2569,28.3489,740750.0
2018-04-06 09:30:00,30.52,30.86,30.37,30.71,332957.0,28.0821,28.3949,27.9441,28.2569,332957.0
2018-04-06 10:00:00,30.72,30.91,30.51,30.54,447703.0,28.2661,28.4409,28.0729,28.1005,447703.0
2018-04-06 10:30:00,30.53,30.62,30.4,30.47,389333.0,28.0913,28.1741,27.9717,28.0361,389333.0
2018-04-06 11:00:00,30.47,30.47,30.31,30.39,305367.0,28.0361,28.0361,27.8889,27.9625,305367.0
2018-04-06 11:30:00,30.4,30.58,30.38,30.54,129510.0,27.9717,28.1373,27.9533,28.1005,129510.0
2018-04-06 12:00:00,30.54,30.56,30.34,30.34,129815.0,28.1005,28.1189,27.9165,27.9165,129815.0
2018-04-06 12:30:00,30.34,30.53,30.33,30.52,159672.0,27.9165,28.0913,27.9073,28.0821,159672.0
2018-04-06 13:00:00,30.52,30.52,30.37,30.47,116690.0,28.0821,28.0821,27.9441,28.0361,116690.0
2018-04-06 13:30:00,30.48,30.52,30.16,30.17,156301.0,28.0453,28.0821,27.7509,27.7601,156301.0
2018-04-06 14:00:00,30.16,30.18,29.91,29.93,275063.0,27.7509,27.7693,27.5208,27.5392,275063.0
2018-04-06 14:30:00,29.91,29.96,29.58,29.63,326749.0,27.5208,27.5668,27.2172,27.2632,326749.0
2018-04-06 15:00:00,29.63,29.94,29.59,29.82,326895.0,27.2632,27.5484,27.2264,27.438,326895.0
2018-04-06 15:30:00,29.82,30.15,29.81,30.02,749098.0,27.438,27.7417,27.4288,27.622,749098.0
2018-04-09 09:30:00,30.2,30.24,29.88,30.21,156565.0,27.7877,27.8245,27.4932,27.7969,156565.0
2018-04-09 10:00:00,30.22,30.35,30.06,30.2,179505.0,27.8061,27.9257,27.6588,27.7877,179505.0
2018-04-09 10:30:00,30.19,30.33,30.14,30.26,146659.0,27.7785,27.9073,27.7324,27.8429,146659.0
2018-04-09 11:00:00,30.29,30.4,30.26,30.38,103269.0,27.8705,27.9717,27.8429,27.9533,103269.0
2018-04-09 11:30:00,30.38,30.45,30.29,30.34,116151.0,27.9533,28.0177,27.8705,27.9165,116151.0
2018-04-09 12:00:00,30.35,30.42,30.29,30.3,79170.0,27.9257,27.9901,27.8705,27.8797,79170.0
2018-04-09 12:30:00,30.3,30.38,30.23,30.33,88707.0,27.8797,27.9533,27.8153,27.9073,88707.0
2018-04-09 13:00:00,30.34,30.45,30.33,30.44,80913.0,27.9165,28.0177,27.9073,28.0085,80913.0
2018-04-09 13:30:00,30.43,30.5,30.37,30.45,82286.0,27.9993,28.0637,27.9441,28.0177,82286.0
2018-04-09 14:00:00,30.44,30.46,30.25,30.33,173505.0,28.0085,28.0269,27.8337,27.9073,173505.0
2018-04-09 14:30:00,30.33,30.37,30.29,30.33,95851.0,27.9073,27.9441,27.8705,27.9073,95851.0
2018-04-09 15:00:00,30.32,30.33,30.05,30.15,228880.0,27.8981,27.9073,27.6496,27.7417,228880.0
2018-04-09 15:30:00,30.14,30.18,29.82,29.85,698232.0,27.7324,27.7693,27.438,27.4656,698232.0
2018-04-10 09:30:00,30.14,30.37,30.08,30.15,128589.0,27.7324,27.9441,27.6772,27.7417,128589.0
2018-04-10 10:00:00,30.15,30.34,30.06,30.3,146730.0,27.7417,27.9165,27.6588,27.8797,146730.0
2018-04-10 10:30:00,30.3,30.4,30.2,30.3,199665.0,27.8797,27.9717,27.7877,27.8797,199665.0
2018-04-10 11:00:00,30.32,30.39,30.23,30.27,107328.0,27.8981,27.9625,27.8153,27.8521,107328.0
2018-04-10 11:30:00,30.26,30.44,30.19,30.33,146561.0,27.8429,28.0085,27.7785,27.9073,146561.0
2018-04-10 12:00:00,30.33,30.35,29.95,30.02,142067.0,27.9073,27.9257,27.5576,27.622,142067.0
2018-04-10 12:30:00,30.03,30.16,30.01,30.14,102558.0,27.6312,27.7509,27.6128,27.7324,102558.0
2018-04-10 13:00:00,30.14,30.23,30.08,30.2,209252.0,27.7324,27.8153,27.6772,27.7877,209252.0
2018-04-10 13:30:00,30.21,30.22,30.02,30.11,253730.0,27.7969,27.8061,27.622,27.7048,253730.0
2018-04-10 14:00:00,30.11,30.19,30.04,30.13,241556.0,27.7048,27.7785,27.6404,27.7232,241556.0
2018-04-10 14:30:00,30.13,30.15,29.97,30.08,337036.0,27.7232,27.7417,27.576,27.6772,337036.0
2018-04-10 15:00:00,30.08,30.1,29.73,29.8,327155.0,27.6772,27.6956,27.3552,27.4196,327155.0
2018-04-10 15:30:00,29.8,29.9,29.74,29.83,804740.0,27.4196,27.5116,27.3644,27.4472,804740.0
2018-04-11 09:30:00,29.65,29.99,29.62,29.99,134250.0,27.2816,27.5944,27.254,27.5944,134250.0
2018-04-11 10:00:00,29.98,30.01,29.82,29.97,93303.0,27.5852,27.6128,27.438,27.576,93303.0
2018-04-11 10:30:00,29.97,30.0,29.77,29.77,167851.0,27.576,27.6036,27.392,27.392,167851.0
2018-04-11 11:00:00,29.78,29.94,29.74,29.92,97387.0,27.4012,27.5484,27.3644,27.53,97387.0
2018-04-11 11:30:00,29.92,30.01,29.86,29.91,118204.0,27.53,27.6128,27.4748,27.5208,118204.0
2018-04-11 12:00:00,29.92,30.0,29.82,29.83,130660.0,27.53,27.6036,27.438,27.4472,130660.0
2018-04-11 12:30:00,29.83,29.92,29.78,29.88,163046.0,27.4472,27.53,27.4012,27.4932,163046.0
2018-04-11 13:00:00,29.89,29.96,29.85,29.91,114721.0,27.5024,27.5668,27.4656,27.5208,114721.0
2018-04-11 13:30:00,29.9,29.92,29.81,29.82,96605.0,27.5116,27.53,27.4288,27.438,96605.0
2018-04-11 14:00:00,29.82,29.86,29.69,29.79,148750.0,27.438,27.4748,27.3184,27.4104,148750.0
2018-04-11 14:30:00,29.79,29.83,29.7,29.72,156210.0,27.4104,27.4472,27.3276,27.346,156210.0
2018-04-11 15:00:00,29.74,29.78,29.47,29.55,262259.0,27.3644,27.4012,27.116,27.1896,262259.0
2018-04-11 15:30:00,29.55,29.6,29.48,29.55,551998.0,27.1896,27.2356,27.1252,27.1896,551998.0
2018-04-12 09:30:00,29.69,29.73,29.34,29.37,193729.0,27.3184,27.3552,26.9964,27.024,193729.0
2018-04-12 10:00:00,29.37,29.42,29.21,29.27,345358.0,27.024,27.07,26.8767,26.9319,345358.0
2018-04-12 10:30:00,29.27,29.27,28.94,29.05,297278.0,26.9319,26.9319,26.6283,26.7295,297278.0
2018-04-12 11:00:00,29.04,29.29,29.02,29.23,254558.0,26.7203,26.9503,26.7019,26.8951,254558.0
2018-04-12 11:30:00,29.23,29.26,29.04,29.08,207560.0,26.8951,26.9227,26.7203,26.7571,207560.0
2018-04-12 12:00:00,29.08,29.14,28.98,29.11,250953.0,26.7571,26.8123,26.6651,26.7847,250953.0
2018-04-12 12:30:00,29.11,29.26,29.08,29.24,99486.0,26.7847,26.9227,26.7571,26.9043,99486.0
2018-04-12 13:00:00,29.25,29.25,28.94,28.94,134811.0,26.9135,26.9135,26.6283,26.6283,134811.0
2018-04-12 13:30:00,28.94,29.09,28.91,28.98,143664.0,26.6283,26.7663,26.6007,26.6651,143664.0
2018-04-12 14:00:00,28.98,29.09,28.93,29.09,162726.0,26.6651,26.7663,26.6191,26.7663,162726.0
2018-04-12 14:30:00,29.1,29.1,28.99,29.0,117721.0,26.7755,26.7755,26.6743,26.6835,117721.0
2018-04-12 15:00:00,29.0,29.17,28.94,29.14,239769.0,26.6835,26.8399,26.6283,26.8123,239769.0
2018-04-12 15:30:00,29.14,29.24,29.06,29.08,792295.0,26.8123,26.9043,26.7387,26.7571,792295.0
2018-04-13 09:30:00,29.31,29.36,29.02,29.11,226241.0,26.9687,27.0148,26.7019,26.7847,226241.0
2018-04-13 10:00:00,29.09,29.17,28.96,29.04,199487.0,26.7663,26.8399,26.6467,26.7203,199487.0
2018-04-13 10:30:00,29.03,29.36,29.0,29.33,153828.0,26.7111,27.0148,26.6835,26.9872,153828.0
2018-04-13 11:00:00,29.33,29.38,29.24,29.33,159595.0,26.9872,27.0332,26.9043,26.9872,159595.0
2018-04-13 11:30:00,29.34,29.57,29.32,29.56,408803.0,26.9964,27.208,26.978,27.1988,408803.0
2018-04-13 12:00:00,29.55,29.63,29.53,29.58,186218.0,27.1896,27.2632,27.1712,27.2172,186218.0
2018-04-13 12:30:00,29.58,29.58,29.38,29.44,109702.0,27.2172,27.2172,27.0332,27.0884,109702.0
2018-04-13 13:00:00,29.43,29.46,29.35,29.44,128475.0,27.0792,27.1068,27.0056,27.0884,128475.0
2018-04-13 13:30:00,29.44,29.46,29.33,29.35,196425.0,27.0884,27.1068,26.9872,27.0056,196425.0
2018-04-13 14:00:00,29.35,29.35,29.26,29.32,117600.0,27.0056,27.0056,26.9227,26.978,117600.0
2018-04-13 14:30:00,29.31,29.36,29.22,29.27,96356.0,26.9687,27.0148,26.8859,26.9319,96356.0
2018-04-13 15:00:00,29.26,29.26,29.11,29.18,144117.0,26.9227,26.9227,26.7847,26.8491,144117.0
2018-04-13 15:30:00,29.17,29.32,29.15,29.28,342749.0,26.8399,26.978,26.8215,26.9411,342749.0
2018-04-16 09:30:00,29.44,29.58,29.17,29.19,269259.0,27.0884,27.2172,26.8399,26.8583,269259.0
2018-04-16 10:00:00,29.2,29.52,29.2,29.52,235987.0,26.8675,27.162,26.8675,27.162,235987.0
2018-04-16 10:30:00,29.53,29.54,29.41,29.44,357637.0,27.1712,27.1804,27.0608,27.0884,357637.0
2018-04-16 11:00:00,29.45,29.72,29.45,29.62,613079.0,27.0976,27.346,27.0976,27.254,613079.0
2018-04-16 11:30:00,29.62,29.66,29.47,29.65,120340.0,27.254,27.2908,27.116,27.2816,120340.0
2018-04-16 12:00:00,29.65,29.78,29.65,29.75,102220.0,27.2816,27.4012,27.2816,27.3736,102220.0
2018-04-16 12:30:00,29.75,29.83,29.7,29.8,104740.0,27.3736,27.4472,27.3276,27.4196,104740.0
2018-04-16 13:00:00,29.8,29.85,29.77,29.82,60060.0,27.4196,27.4656,27.392,27.438,60060.0
2018-04-16 13:30:00,29.82,29.86,29.73,29.78,61422.0,27.438,27.4748,27.3552,27.4012,61422.0
2018-04-16 14:00:00,29.77,29.81,29.59,29.67,99995.0,27.392,27.4288,27.2264,27.3,99995.0
2018-04-16 14:30:00,29.66,29.7,29.57,29.64,108315.0,27.2908,27.3276,27.208,27.2724,108315.0
2018-04-16 15:00:00,29.63,29.66,29.58,29.61,115872.0,27.2632,27.2908,27.2172,27.2448,115872.0
2018-04-16 15:30:00,29.61,29.64,29.55,29.57,427179.0,27.2448,27.2724,27.1896,27.208,427179.0
2018-04-17 09:30:00,29.79,29.99,29.7,29.8,175774.0,27.4104,27.5944,27.3276,27.4196,175774.0
2018-04-17 10:00:00,29.81,29.82,29.66,29.8,104258.0,27.4288,27.438,27.2908,27.4196,104258.0
2018-04-17 10:30:00,29.8,29.88,29.75,29.81,98775.0,27.4196,27.4932,27.3736,27.4288,98775.0
2018-04-17 11:00:00,29.82,29.93,29.81,29.86,124702.0,27.438,27.5392,27.4288,27.4748,124702.0
2018-04-17 11:30:00,29.86,29.9,29.77,29.77,72946.0,27.4748,27.5116,27.392,27.392,72946.0
2018-04-17 12:00:00,29.78,29.81,29.65,29.65,130292.0,27.4012,27.4288,27.2816,27.2816,130292.0
2018-04-17 12:30:00,29.66,29.69,29.61,29.65,82625.0,27.2908,27.3184,27.2448,27.2816,82625.0
2018-04-17 13:00:00,29.65,29.74,29.65,29.67,65057.0,27.2816,27.3644,27.2816,27.3,65057.0
2018-04-17 13:30:00,29.67,29.75,29.65,29.67,63244.0,27.3,27.3736,27.2816,27.3,63244.0
2018-04-17 14:00:00,29.66,29.82,29.66,29.81,100306.0,27.2908,27.438,27.2908,27.4288,100306.0
2018-04-17 14:30:00,29.8,29.93,29.79,29.86,95257.0,27.4196,27.5392,27.4104,27.4748,95257.0
2018-04-17 15:00:00,29.85,29.99,29.84,29.94,109844.0,27.4656,27.5944,27.4564,27.5484,109844.0
2018-04-17 15:30:00,29.94,29.96,29.86,29.87,275428.0,27.5484,27.5668,27.4748,27.484,275428.0
2018-04-18 09:30:00,30.05,30.12,29.94,30.03,210844.0,27.6496,27.714,27.5484,27.6312,210844.0
2018-04-18 10:00:00,30.02,30.18,29.95,30.15,120305.0,27.622,27.7693,27.5576,27.7417,120305.0
2018-04-18 10:30:00,30.14,30.25,30.06,30.19,95936.0,27.7324,27.8337,27.6588,27.7785,95936.0
2018-04-18 11:00:00,30.2,30.24,30.12,30.18,96634.0,27.7877,27.8245,27.714,27.7693,96634.0
2018-04-18 11:30:00,30.17,30.26,30.13,30.13,105741.0,27.7601,27.8429,27.7232,27.7232,105741.0
2018-04-18 12:00:00,30.13,30.19,30.1,30.15,66053.0,27.7232,27.7785,27.6956,27.7417,66053.0
2018-04-18 12:30:00,30.15,30.18,30.09,30.15,74236.0,27.7417,27.7693,27.6864,27.7417,74236.0
2018-04-18 13:00:00,30.15,30.22,30.1,30.14,96953.0,27.7417,27.8061,27.6956,27.7324,96953.0
2018-04-18 13:30:00,30.14,30.22,30.12,30.15,190184.0,27.7324,27.8061,27.714,27.7417,190184.0
2018-04-18 14:00:00,30.15,30.2,30.13,30.16,123395.0,27.7417,27.7877,27.7232,27.7509,123395.0
2018-04-18 14:30:00,30.17,30.18,30.08,30.08,144807.0,27.7601,27.7693,27.6772,27.6772,144807.0
2018-04-18 15:00:00,30.09,30.1,30.0,30.01,172788.0,27.6864,27.6956,27.6036,27.6128,172788.0
2018-04-18 15:30:00,30.01,30.04,29.94,29.96,450519.0,27.6128,27.6404,27.5484,27.5668,450519.0
2018-04-19 09:30:00,29.88,29.92,28.76,28.88,384866.0,27.4932,27.53,26.4627,26.5731,384866.0
2018-04-19 10:00:00,28.88,29.04,28.72,28.83,499806.0,26.5731,26.7203,26.4259,26.5271,499806.0
2018-04-19 10:30:00,28.82,28.89,28.48,28.58,363987.0,26.5179,26.5823,26.205,26.2971,363987.0
2018-04-19 11:00:00,28.57,28.7,28.52,28.7,323947.0,26.2879,26.4075,26.2419,26.4075,323947.0
2018-04-19 11:30:00,28.69,28.77,28.56,28.6,290024.0,26.3983,26.4719,26.2787,26.3155,290024.0
2018-04-19 12:00:00,28.59,28.64,28.51,28.6,177753.0,26.3063,26.3523,26.2327,26.3155,177753.0
2018-04-19 12:30:00,28.61,28.63,28.53,28.58,135348.0,26.3247,26.3431,26.2511,26.2971,135348.0
2018-04-19 13:00:00,28.58,28.59,28.39,28.43,137545.0,26.2971,26.3063,26.1222,26.159,137545.0
2018-04-19 13:30:00,28.42,28.51,28.36,28.39,237135.0,26.1498,26.2327,26.0946,26.1222,237135.0
2018-04-19 14:00:00,28.4,28.7,28.38,28.69,209000.0,26.1314,26.4075,26.113,26.3983,209000.0
2018-04-19 14:30:00,28.67,28.78,28.61,28.72,185736.0,26.3799,26.4811,26.3247,26.4259,185736.0
2018-04-19 15:00:00,28.72,28.76,28.68,28.75,232311.0,26.4259,26.4627,26.3891,26.4535,232311.0
2018-04-19 15:30:00,28.75,28.88,28.71,28.76,647870.0,26.4535,26.5731,26.4167,26.4627,647870.0
2018-04-20 09:30:00,28.8,29.07,28.62,28.9,310894.0,26.4995,26.7479,26.3339,26.5915,310894.0
2018-04-20 10:00:00,28.91,28.99,28.76,28.84,354180.0,26.6007,26.6743,26.4627,26.5363,354180.0
2018-04-20 10:30:00,28.85,28.85,28.68,28.69,521473.0,26.5455,26.5455,26.3891,26.3983,521473.0
2018-04-20 11:00:00,28.7,28.77,28.61,28.66,181244.0,26.4075,26.4719,26.3247,26.3707,181244.0
2018-04-20 11:30:00,28.66,28.96,28.66,28.87,201927.0,26.3707,26.6467,26.3707,26.5639,201927.0
2018-04-20 12:00:00,28.87,28.89,28.71,28.73,107720.0,26.5639,26.5823,26.4167,26.4351,107720.0
2018-04-20 12:30:00,28.73,28.77,28.67,28.69,104257.0,26.4351,26.4719,26.3799,26.3983,104257.0
2018-04-20 13:00:00,28.68,28.71,28.6,28.68,97751.0,26.3891,26.4167,26.3155,26.3891,97751.0
2018-04-20 13:30:00,28.69,28.78,28.63,28.75,87275.0,26.3983,26.4811,26.3431,26.4535,87275.0
2018-04-20 14:00:00,28.75,28.77,28.62,28.64,156406.0,26.4535,26.4719,26.3339,26.3523,156406.0
2018-04-20 14:30:00,28.65,28.76,28.58,28.76,134236.0,26.3615,26.4627,26.2971,26.4627,134236.0
2018-04-20 15:00:00,28.76,28.76,28.5,28.54,329131.0,26.4627,26.4627,26.2235,26.2603,329131.0
2018-04-20 15:30:00,28.54,28.59,28.46,28.54,566785.0,26.2603,26.3063,26.1866,26.2603,566785.0
2018-04-23 09:30:00,28.64,28.74,28.26,28.44,461089.0,26.3523,26.4443,26.0026,26.1682,461089.0
2018-04-23 10:00:00,28.45,28.72,28.34,28.67,222170.0,26.1774,26.4259,26.0762,26.3799,222170.0
2018-04-23 10:30:00,28.67,28.9,28.61,28.88,268749.0,26.3799,26.5915,26.3247,26.5731,268749.0
2018-04-23 11:00:00,28.87,29.01,28.8,28.83,303193.0,26.5639,26.6927,26.4995,26.5271,303193.0
2018-04-23 11:30:00,28.82,28.86,28.73,28.74,131967.0,26.5179,26.5547,26.4351,26.4443,131967.0
2018-04-23 12:00:00,28.74,28.84,28.74,28.78,132986.0,26.4443,26.5363,26.4443,26.4811,132986.0
2018-04-23 12:30:00,28.77,28.84,28.73,28.77,83617.0,26.4719,26.5363,26.4351,26.4719,83617.0
2018-04-23 13:00:00,28.77,28.86,28.7,28.86,143961.0,26.4719,26.5547,26.4075,26.5547,143961.0
2018-04-23 13:30:00,28.86,28.87,28.78,28.85,108485.0,26.5547,26.5639,26.4811,26.5455,108485.0
2018-04-23 14:00:00,28.85,28.94,28.73,28.75,287880.0,26.5455,26.6283,26.4351,26.4535,287880.0
2018-04-23 14:30:00,28.74,28.75,28.61,28.62,185970.0,26.4443,26.4535,26.3247,26.3339,185970.0
2018-04-23 15:00:00,28.61,28.8,28.61,28.79,390409.0,26.3247,26.4995,26.3247,26.4903,390409.0
2018-04-23 15:30:00,28.8,28.85,28.73,28.82,808405.0,26.4995,26.5455,26.4351,26.5179,808405.0
2018-04-24 09:30:00,30.19,30.67,29.58,29.68,1272991.0,27.7785,28.2201,27.2172,27.3092,1272991.0
2018-04-24 10:00:00,29.68,30.55,29.68,30.23,942483.0,27.3092,28.1097,27.3092,27.8153,942483.0
2018-04-24 10:30:00,30.23,30.44,30.0,30.32,496610.0,27.8153,28.0085,27.6036,27.8981,496610.0
2018-04-24 11:00:00,30.32,30.32,29.87,29.96,576176.0,27.8981,27.8981,27.484,27.5668,576176.0
2018-04-24 11:30:00,29.97,29.99,29.8,29.91,387589.0,27.576,27.5944,27.4196,27.5208,387589.0
2018-04-24 12:00:00,29.9,29.95,29.81,29.85,300971.0,27.5116,27.5576,27.4288,27.4656,300971.0
2018-04-24 12:30:00,29.84,29.85,29.76,29.77,230953.0,27.4564,27.4656,27.3828,27.392,230953.0
2018-04-24 13:00:00,29.77,29.93,29.67,29.91,472447.0,27.392,27.5392,27.3,27.5208,472447.0
2018-04-24 13:30:00,29.91,29.91,29.36,29.44,449868.0,27.5208,27.5208,27.0148,27.0884,449868.0
2018-04-24 14:00:00,29.44,29.44,29.17,29.22,578901.0,27.0884,27.0884,26.8399,26.8859,578901.0
2018-04-24 14:30:00,29.22,29.43,29.21,29.37,556891.0,26.8859,27.0792,26.8767,27.024,556891.0
2018-04-24 15:00:00,29.36,29.79,29.34,29.68,694880.0,27.0148,27.4104,26.9964,27.3092,694880.0
2018-04-24 15:30:00,29.67,29.74,29.51,29.65,1202672.0,27.3,27.3644,27.1528,27.2816,1202672.0
2018-04-25 09:30:00,30.4,30.4,29.82,29.83,773387.0,27.9717,27.9717,27.438,27.4472,773387.0
2018-04-25 10:00:00,29.83,30.46,29.82,30.42,749130.0,27.4472,28.0269,27.438,27.9901,749130.0
2018-04-25 10:30:00,30.42,30.47,30.14,30.21,619495.0,27.9901,28.0361,27.7324,27.7969,619495.0
2018-04-25 11:00:00,30.21,30.48,30.18,30.36,418263.0,27.7969,28.0453,27.7693,27.9349,418263.0
2018-04-25 11:30:00,30.37,30.44,30.28,30.37,319097.0,27.9441,28.0085,27.8613,27.9441,319097.0
2018-04-25 12:00:00,30.36,30.58,30.35,30.55,245464.0,27.9349,28.1373,27.9257,28.1097,245464.0
2018-04-25 12:30:00,30.55,30.56,30.34,30.37,391343.0,28.1097,28.1189,27.9165,27.9441,391343.0
2018-04-25 13:00:00,30.36,30.44,30.33,30.41,257184.0,27.9349,28.0085,27.9073,27.9809,257184.0
2018-04-25 13:30:00,30.42,30.54,30.41,30.51,253539.0,27.9901,28.1005,27.9809,28.0729,253539.0
2018-04-25 14:00:00,30.51,30.53,30.37,30.46,294649.0,28.0729,28.0913,27.9441,28.0269,294649.0
2018-04-25 14:30:00,30.46,30.55,30.45,30.48,500054.0,28.0269,28.1097,28.0177,28.0453,500054.0
2018-04-25 15:00:00,30.48,30.53,30.37,30.42,541408.0,28.0453,28.0913,27.9441,27.9901,541408.0
2018-04-25 15:30:00,30.41,30.56,30.35,30.54,1165278.0,27.9809,28.1189,27.9257,28.1005,1165278.0
2018-04-26 09:30:00,31.08,31.14,30.31,30.53,659603.0,28.5974,28.6526,27.8889,28.0913,659603.0
2018-04-26 10:00:00,30.53,30.78,30.43,30.73,564410.0,28.0913,28.3213,27.9993,28.2753,564410.0
2018-04-26 10:30:00,30.73,31.02,30.7,30.83,595778.0,28.2753,28.5422,28.2477,28.3673,595778.0
2018-04-26 11:00:00,30.83,30.98,30.76,30.82,451584.0,28.3673,28.5054,28.3029,28.3581,451584.0
2018-04-26 11:30:00,30.83,30.83,30.63,30.79,381142.0,28.3673,28.3673,28.1833,28.3305,381142.0
2018-04-26 12:00:00,30.8,31.01,30.78,30.97,265227.0,28.3397,28.533,28.3213,28.4962,265227.0
2018-04-26 12:30:00,30.98,30.99,30.88,30.93,212730.0,28.5054,28.5146,28.4133,28.4593,212730.0
2018-04-26 13:00:00,30.92,31.02,30.89,30.9,249395.0,28.4501,28.5422,28.4225,28.4317,249395.0
2018-04-26 13:30:00,30.91,31.13,30.84,31.13,232057.0,28.4409,28.6434,28.3765,28.6434,232057.0
2018-04-26 14:00:00,31.12,31.21,31.04,31.07,265591.0,28.6342,28.717,28.5606,28.5882,265591.0
2018-04-26 14:30:00,31.08,31.23,31.03,31.13,267384.0,28.5974,28.7354,28.5514,28.6434,267384.0
2018-04-26 15:00:00,31.13,31.14,30.86,30.86,323566.0,28.6434,28.6526,28.3949,28.3949,323566.0
2018-04-26 15:30:00,30.86,31.11,30.86,31.1,1076224.0,28.3949,28.625,28.3949,28.6158,1076224.0
2018-04-27 09:30:00,31.07,31.55,31.02,31.43,375903.0,28.5882,29.0298,28.5422,28.9194,375903.0
2018-04-27 10:00:00,31.42,31.57,31.18,31.2,418526.0,28.9102,29.0482,28.6894,28.7078,418526.0
2018-04-27 10:30:00,31.21,31.35,31.08,31.28,410266.0,28.717,28.8458,28.5974,28.7814,410266.0
2018-04-27 11:00:00,31.28,31.34,31.13,31.26,243184.0,28.7814,28.8366,28.6434,28.763,243184.0
2018-04-27 11:30:00,31.26,31.28,31.2,31.28,166129.0,28.763,28.7814,28.7078,28.7814,166129.0
2018-04-27 12:00:00,31.28,31.37,31.28,31.35,191223.0,28.7814,28.8642,28.7814,28.8458,191223.0
2018-04-27 12:30:00,31.34,31.46,31.29,31.4,307802.0,28.8366,28.947,28.7906,28.8918,307802.0
2018-04-27 13:00:00,31.4,31.42,31.28,31.31,240045.0,28.8918,28.9102,28.7814,28.809,240045.0
2018-04-27 13:30:00,31.31,31.37,31.25,31.31,145869.0,28.809,28.8642,28.7538,28.809,145869.0
2018-04-27 14:00:00,31.31,31.4,31.27,31.34,164494.0,28.809,28.8918,28.7722,28.8366,164494.0
2018-04-27 14:30:00,31.35,31.41,31.24,31.25,161302.0,28.8458,28.901,28.7446,28.7538,161302.0
2018-04-27 15:00:00,31.25,31.28,31.13,31.13,614877.0,28.7538,28.7814,28.6434,28.6434,614877.0
2018-04-27 15:30:00,31.14,31.15,31.02,31.07,976452.0,28.6526,28.6618,28.5422,28.5882,976452.0
2018-04-30 09:30:00,31.08,31.38,31.08,31.15,468920.0,28.5974,28.8734,28.5974,28.6618,468920.0
2018-04-30 10:00:00,31.15,31.19,30.67,30.79,492168.0,28.6618,28.6986,28.2201,28.3305,492168.0
2018-04-30 10:30:00,30.79,30.8,30.5,30.54,494526.0,28.3305,28.3397,28.0637,28.1005,494526.0
2018-04-30 11:00:00,30.53,30.64,30.46,30.61,329037.0,28.0913,28.1925,28.0269,28.1649,329037.0
2018-04-30 11:30:00,30.61,30.68,30.55,30.64,273593.0,28.1649,28.2293,28.1097,28.1925,273593.0
2018-04-30 12:00:00,30.64,30.69,30.59,30.64,234608.0,28.1925,28.2385,28.1465,28.1925,234608.0
2018-04-30 12:30:00,30.64,30.64,30.46,30.54,249879.0,28.1925,28.1925,28.0269,28.1005,249879.0
2018-04-30 13:00:00,30.54,30.58,30.48,30.55,235370.0,28.1005,28.1373,28.0453,28.1097,235370.0
2018-04-30 13:30:00,30.55,30.62,30.51,30.51,224493.0,28.1097,28.1741,28.0729,28.0729,224493.0
2018-04-30 14:00:00,30.51,30.53,30.41,30.44,324845.0,28.0729,28.0913,27.9809,28.0085,324845.0
2018-04-30 14:30:00,30.43,30.47,30.39,30.43,328666.0,27.9993,28.0361,27.9625,27.9993,328666.0
2018-04-30 15:00:00,30.42,30.43,30.24,30.29,335819.0,27.9901,27.9993,27.8245,27.8705,335819.0
2018-04-30 15:30:00,30.28,30.4,30.27,30.36,782167.0,27.8613,27.9717,27.8521,27.9349,782167.0
2018-05-01 09:30:00,30.32,30.64,30.23,30.6,270022.0,27.8981,28.1925,27.8153,28.1557,270022.0
2018-05-01 10:00:00,30.6,30.6,30.27,30.34,295375.0,28.1557,28.1557,27.8521,27.9165,295375.0
2018-05-01 10:30:00,30.34,30.45,30.24,30.25,269613.0,27.9165,28.0177,27.8245,27.8337,269613.0
2018-05-01 11:00:00,30.25,30.58,30.24,30.53,290479.0,27.8337,28.1373,27.8245,28.0913,290479.0
2018-05-01 11:30:00,30.53,30.62,30.47,30.47,182303.0,28.0913,28.1741,28.0361,28.0361,182303.0
2018-05-01 12:00:00,30.46,30.65,30.46,30.64,209432.0,28.0269,28.2017,28.0269,28.1925,209432.0
2018-05-01 12:30:00,30.64,30.7,30.64,30.67,169143.0,28.1925,28.2477,28.1925,28.2201,169143.0
2018-05-01 13:00:00,30.66,30.75,30.59,30.73,295569.0,28.2109,28.2937,28.1465,28.2753,295569.0
2018-05-01 13:30:00,30.73,30.89,30.73,30.87,209840.0,28.2753,28.4225,28.2753,28.4041,209840.0
2018-05-01 14:00:00,30.87,30.93,30.8,30.82,212426.0,28.4041,28.4593,28.3397,28.3581,212426.0
2018-05-01 14:30:00,30.82,31.03,30.8,30.94,212875.0,28.3581,28.5514,28.3397,28.4685,212875.0
2018-05-01 15:00:00,30.95,31.01,30.8,30.86,209735.0,28.4777,28.533,28.3397,28.3949,209735.0
2018-05-01 15:30:00,30.86,30.92,30.81,30.87,643629.0,28.3949,28.4501,28.3489,28.4041,643629.0
2018-05-02 09:30:00,30.83,30.96,30.61,30.63,253295.0,28.3673,28.4869,28.1649,28.1833,253295.0
2018-05-02 10:00:00,30.63,30.93,30.62,30.86,182898.0,28.1833,28.4593,28.1741,28.3949,182898.0
2018-05-02 10:30:00,30.86,31.06,30.85,31.0,279957.0,28.3949,28.579,28.3857,28.5238,279957.0
2018-05-02 11:00:00,30.99,31.01,30.88,30.91,323853.0,28.5146,28.533,28.4133,28.4409,323853.0
2018-05-02 11:30:00,30.91,30.91,30.73,30.77,303825.0,28.4409,28.4409,28.2753,28.3121,303825.0
2018-05-02 12:00:00,30.76,30.87,30.76,30.79,252777.0,28.3029,28.4041,28.3029,28.3305,252777.0
2018-05-02 12:30:00,30.79,30.88,30.77,30.85,176943.0,28.3305,28.4133,28.3121,28.3857,176943.0
2018-05-02 13:00:00,30.85,30.93,30.81,30.9,101127.0,28.3857,28.4593,28.3489,28.4317,101127.0
2018-05-02 13:30:00,30.91,30.95,30.84,30.85,197911.0,28.4409,28.4777,28.3765,28.3857,197911.0
2018-05-02 14:00:00,30.84,31.1,30.74,30.8,355388.0,28.3765,28.6158,28.2845,28.3397,355388.0
2018-05-02 14:30:00,30.8,30.88,30.72,30.76,291505.0,28.3397,28.4133,28.2661,28.3029,291505.0
2018-05-02 15:00:00,30.77,30.78,30.58,30.59,387500.0,28.3121,28.3213,28.1373,28.1465,387500.0
2018-05-02 15:30:00,30.59,30.61,30.39,30.55,1044636.0,28.1465,28.1649,27.9625,28.1097,1044636.0
2018-05-03 09:30:00,30.43,30.69,30.4,30.66,254336.0,27.9993,28.2385,27.9717,28.2109,254336.0
2018-05-03 10:00:00,30.66,30.66,30.26,30.27,216959.0,28.2109,28.2109,27.8429,27.8521,216959.0
2018-05-03 10:30:00,30.28,30.48,30.17,30.44,183793.0,27.8613,28.0453,27.7601,28.0085,183793.0
2018-05-03 11:00:00,30.44,30.61,30.33,30.5,342995.0,28.0085,28.1649,27.9073,28.0637,342995.0
2018-05-03 11:30:00,30.49,30.55,30.39,30.44,310547.0,28.0545,28.1097,27.9625,28.0085,310547.0
2018-05-03 12:00:00,30.44,30.61,30.33,30.34,322018.0,28.0085,28.1649,27.9073,27.9165,322018.0
2018-05-03 12:30:00,30.35,30.77,30.33,30.77,234882.0,27.9257,28.3121,27.9073,28.3121,234882.0
2018-05-03 13:00:00,30.76,30.76,30.53,30.66,417380.0,28.3029,28.3029,28.0913,28.2109,417380.0
2018-05-03 13:30:00,30.66,30.8,30.58,30.68,371179.0,28.2109,28.3397,28.1373,28.2293,371179.0
2018-05-03 14:00:00,30.68,30.75,30.62,30.7,129211.0,28.2293,28.2937,28.1741,28.2477,129211.0
2018-05-03 14:30:00,30.71,30.83,30.69,30.74,140927.0,28.2569,28.3673,28.2385,28.2845,140927.0
2018-05-03 15:00:00,30.74,30.88,30.71,30.78,223334.0,28.2845,28.4133,28.2569,28.3213,223334.0
2018-05-03 15:30:00,30.78,30.92,30.77,30.89,797630.0,28.3213,28.4501,28.3121,28.4225,797630.0
2018-05-04 09:30:00,30.83,30.99,30.61,30.96,203363.0,28.3673,28.5146,28.1649,28.4869,203363.0
2018-05-04 10:00:00,30.96,31.0,30.86,30.95,200597.0,28.4869,28.5238,28.3949,28.4777,200597.0
2018-05-04 10:30:00,30.93,30.98,30.85,30.92,115328.0,28.4593,28.5054,28.3857,28.4501,115328.0
2018-05-04 11:00:00,30.93,30.97,30.84,30.95,81688.0,28.4593,28.4962,28.3765,28.4777,81688.0
2018-05-04 11:30:00,30.95,31.06,30.91,30.99,155350.0,28.4777,28.579,28.4409,28.5146,155350.0
2018-05-04 12:00:00,31.0,31.04,30.95,31.03,87449.0,28.5238,28.5606,28.4777,28.5514,87449.0
2018-05-04 12:30:00,31.04,31.06,30.96,30.99,78888.0,28.5606,28.579,28.4869,28.5146,78888.0
2018-05-04 13:00:00,31.0,31.1,30.98,31.05,62885.0,28.5238,28.6158,28.5054,28.5698,62885.0
2018-05-04 13:30:00,31.05,31.1,31.02,31.09,99251.0,28.5698,28.6158,28.5422,28.6066,99251.0
2018-05-04 14:00:00,31.09,31.18,31.08,31.16,85162.0,28.6066,28.6894,28.5974,28.671,85162.0
2018-05-04 14:30:00,31.16,31.16,31.09,31.1,89304.0,28.671,28.671,28.6066,28.6158,89304.0
2018-05-04 15:00:00,31.1,31.12,31.03,31.05,154833.0,28.6158,28.6342,28.5514,28.5698,154833.0
2018-05-04 15:30:00,31.05,31.08,30.95,30.99,408718.0,28.5698,28.5974,28.4777,28.5146,408718.0
2018-05-07 09:30:00,31.06,31.24,30.98,31.07,207927.0,28.579,28.7446,28.5054,28.5882,207927.0
2018-05-07 10:00:00,31.07,31.14,30.93,30.96,259343.0,28.5882,28.6526,28.4593,28.4869,259343.0
2018-05-07 10:30:00,30.96,30.96,30.8,30.93,167059.0,28.4869,28.4869,28.3397,28.4593,167059.0
2018-05-07 11:00:00,30.92,31.13,30.91,31.08,171205.0,28.4501,28.6434,28.4409,28.5974,171205.0
2018-05-07 11:30:00,31.09,31.18,31.07,31.14,167048.0,28.6066,28.6894,28.5882,28.6526,167048.0
2018-05-07 12:00:00,31.15,31.16,31.07,31.07,117099.0,28.6618,28.671,28.5882,28.5882,117099.0
2018-05-07 12:30:00,31.07,31.12,31.04,31.05,145647.0,28.5882,28.6342,28.5606,28.5698,145647.0
2018-05-07 13:00:00,31.05,31.08,31.0,31.02,122906.0,28.5698,28.5974,28.5238,28.5422,122906.0
2018-05-07 13:30:00,31.02,31.09,31.01,31.02,119731.0,28.5422,28.6066,28.533,28.5422,119731.0
2018-05-07 14:00:00,31.03,31.1,30.99,31.07,165037.0,28.5514,28.6158,28.5146,28.5882,165037.0
2018-05-07 14:30:00,31.06,31.09,30.99,31.0,378499.0,28.579,28.6066,28.5146,28.5238,378499.0
2018-05-07 15:00:00,30.99,31.04,30.91,30.95,260540.0,28.5146,28.5606,28.4409,28.4777,260540.0
2018-05-07 15:30:00,30.95,31.05,30.94,31.0,578926.0,28.4777,28.5698,28.4685,28.5238,578926.0
2018-05-08 09:30:00,31.0,31.28,31.0,31.27,182663.0,28.5238,28.7814,28.5238,28.7722,182663.0
2018-05-08 10:00:00,31.26,31.58,31.22,31.58,523070.0,28.763,29.0574,28.7262,29.0574,523070.0
2018-05-08 10:30:00,31.58,31.6,31.32,31.4,565971.0,29.0574,29.0758,28.8182,28.8918,565971.0
2018-05-08 11:00:00,31.4,31.43,31.1,31.27,2051762.0,28.8918,28.9194,28.6158,28.7722,2051762.0
2018-05-08 11:30:00,31.27,31.31,31.12,31.16,167553.0,28.7722,28.809,28.6342,28.671,167553.0
2018-05-08 12:00:00,31.16,31.17,30.96,30.97,100391.0,28.671,28.6802,28.4869,28.4962,100391.0
2018-05-08 12:30:00,30.97,31.02,30.93,31.0,98681.0,28.4962,28.5422,28.4593,28.5238,98681.0
2018-05-08 13:00:00,31.0,31.02,30.94,31.02,104020.0,28.5238,28.5422,28.4685,28.5422,104020.0
2018-05-08 13:30:00,31.02,31.05,30.99,31.0,83958.0,28.5422,28.5698,28.5146,28.5238,83958.0
2018-05-08 14:00:00,31.01,31.09,30.98,31.04,199412.0,28.533,28.6066,28.5054,28.5606,199412.0
2018-05-08 14:30:00,31.05,31.08,30.92,31.04,161008.0,28.5698,28.5974,28.4501,28.5606,161008.0
2018-05-08 15:00:00,31.05,31.2,31.01,31.15,189140.0,28.5698,28.7078,28.533,28.6618,189140.0
2018-05-08 15:30:00,31.15,31.21,31.14,31.17,427215.0,28.6618,28.717,28.6526,28.6802,427215.0
2018-05-09 09:30:00,31.24,31.29,30.69,30.73,398985.0,28.7446,28.7906,28.2385,28.2753,398985.0
2018-05-09 10:00:00,30.72,30.72,30.13,30.14,572166.0,28.2661,28.2661,27.7232,27.7324,572166.0
2018-05-09 10:30:00,30.16,30.32,30.08,30.27,776065.0,27.7509,27.8981,27.6772,27.8521,776065.0
2018-05-09 11:00:00,30.27,30.69,30.21,30.67,535986.0,27.8521,28.2385,27.7969,28.2201,535986.0
2018-05-09 11:30:00,30.67,30.72,30.33,30.52,299994.0,28.2201,28.2661,27.9073,28.0821,299994.0
2018-05-09 12:00:00,30.53,30.69,30.53,30.65,145997.0,28.0913,28.2385,28.0913,28.2017,145997.0
2018-05-09 12:30:00,30.66,30.86,30.63,30.84,183708.0,28.2109,28.3949,28.1833,28.3765,183708.0
2018-05-09 13:00:00,30.85,30.94,30.81,30.91,140427.0,28.3857,28.4685,28.3489,28.4409,140427.0
2018-05-09 13:30:00,30.89,31.05,30.89,30.98,265524.0,28.4225,28.5698,28.4225,28.5054,265524.0
2018-05-09 14:00:00,30.98,31.05,30.94,31.03,209173.0,28.5054,28.5698,28.4685,28.5514,209173.0
2018-05-09 14:30:00,31.03,31.05,30.95,30.95,160400.0,28.5514,28.5698,28.4777,28.4777,160400.0
2018-05-09 15:00:00,30.93,30.93,30.76,30.83,203632.0,28.4593,28.4593,28.3029,28.3673,203632.0
2018-05-09 15:30:00,30.82,30.83,30.66,30.74,672028.0,28.3581,28.3673,28.2109,28.2845,672028.0
2018-05-10 09:30:00,31.04,31.38,30.97,31.16,481088.0,28.5606,28.8734,28.4962,28.671,481088.0
2018-05-10 10:00:00,31.16,31.27,30.99,31.09,366734.0,28.671,28.7722,28.5146,28.6066,366734.0
2018-05-10 10:30:00,31.09,31.22,31.03,31.2,226376.0,28.6066,28.7262,28.5514,28.7078,226376.0
2018-05-10 11:00:00,31.21,31.22,31.07,31.08,223608.0,28.717,28.7262,28.5882,28.5974,223608.0
2018-05-10 11:30:00,31.07,31.31,31.03,31.27,184098.0,28.5882,28.809,28.5514,28.7722,184098.0
2018-05-10 12:00:00,31.27,31.33,31.22,31.29,139197.0,28.7722,28.8274,28.7262,28.7906,139197.0
2018-05-10 12:30:00,31.28,31.36,31.27,31.34,122619.0,28.7814,28.855,28.7722,28.8366,122619.0
2018-05-10 13:00:00,31.33,31.37,31.28,31.29,145429.0,28.8274,28.8642,28.7814,28.7906,145429.0
2018-05-10 13:30:00,31.29,31.32,31.19,31.24,182566.0,28.7906,28.8182,28.6986,28.7446,182566.0
2018-05-10 14:00:00,31.24,31.28,31.16,31.19,226291.0,28.7446,28.7814,28.671,28.6986,226291.0
2018-05-10 14:30:00,31.19,31.21,31.09,31.16,226447.0,28.6986,28.717,28.6066,28.671,226447.0
2018-05-10 15:00:00,31.16,31.2,31.09,31.12,198883.0,28.671,28.7078,28.6066,28.6342,198883.0
2018-05-10 15:30:00,31.12,31.12,31.0,31.04,571755.0,28.6342,28.6342,28.5238,28.5606,571755.0
2018-05-11 09:30:00,31.0,31.37,31.0,31.3,147682.0,28.5238,28.8642,28.5238,28.7998,147682.0
2018-05-11 10:00:00,31.31,31.57,31.31,31.44,310791.0,28.809,29.0482,28.809,28.9286,310791.0
2018-05-11 10:30:00,31.43,31.56,31.37,31.41,137259.0,28.9194,29.039,28.8642,28.901,137259.0
2018-05-11 11:00:00,31.41,31.41,31.28,31.33,152299.0,28.901,28.901,28.7814,28.8274,152299.0
2018-05-11 11:30:00,31.33,31.39,31.32,31.36,162420.0,28.8274,28.8826,28.8182,28.855,162420.0
2018-05-11 12:00:00,31.36,31.42,31.34,31.41,179377.0,28.855,28.9102,28.8366,28.901,179377.0
2018-05-11 12:30:00,31.4,31.46,31.39,31.45,152280.0,28.8918,28.947,28.8826,28.9378,152280.0
2018-05-11 13:00:00,31.45,31.46,31.33,31.34,101030.0,28.9378,28.947,28.8274,28.8366,101030.0
2018-05-11 13:30:00,31.33,31.34,31.18,31.21,129294.0,28.8274,28.8366,28.6894,28.717,129294.0
2018-05-11 14:00:00,31.2,31.25,31.17,31.2,161526.0,28.7078,28.7538,28.6802,28.7078,161526.0
2018-05-11 14:30:00,31.19,31.26,31.18,31.25,132027.0,28.6986,28.763,28.6894,28.7538,132027.0
2018-05-11 15:00:00,31.25,31.34,31.24,31.29,129053.0,28.7538,28.8366,28.7446,28.7906,129053.0
2018-05-11 15:30:00,31.29,31.34,31.26,31.32,354719.0,28.7906,28.8366,28.763,28.8182,354719.0
2018-05-14 09:30:00,31.44,31.57,31.1,31.1,330905.0,28.9286,29.0482,28.6158,28.6158,330905.0
2018-05-14 10:00:00,31.09,31.12,30.85,30.98,330325.0,28.6066,28.6342,28.3857,28.5054,330325.0
2018-05-14 10:30:00,30.98,31.18,30.98,31.14,155445.0,28.5054,28.6894,28.5054,28.6526,155445.0
2018-05-14 11:00:00,31.14,31.18,31.09,31.15,97589.0,28.6526,28.6894,28.6066,28.6618,97589.0
2018-05-14 11:30:00,31.15,31.18,31.09,31.14,90585.0,28.6618,28.6894,28.6066,28.6526,90585.0
2018-05-14 12:00:00,31.14,31.21,31.12,31.13,149078.0,28.6526,28.717,28.6342,28.6434,149078.0
2018-05-14 12:30:00,31.13,31.14,31.05,31.07,154194.0,28.6434,28.6526,28.5698,28.5882,154194.0
2018-05-14 13:00:00,31.07,31.13,31.05,31.11,87963.0,28.5882,28.6434,28.5698,28.625,87963.0
2018-05-14 13:30:00,31.11,31.18,31.08,31.1,87726.0,28.625,28.6894,28.5974,28.6158,87726.0
2018-05-14 14:00:00,31.1,31.13,31.03,31.11,191750.0,28.6158,28.6434,28.5514,28.625,191750.0
2018-05-14 14:30:00,31.1,31.12,31.05,31.07,79303.0,28.6158,28.6342,28.5698,28.5882,79303.0
2018-05-14 15:00:00,31.08,31.09,30.96,30.98,125932.0,28.5974,28.6066,28.4869,28.5054,125932.0
2018-05-14 15:30:00,30.99,31.02,30.92,30.97,434343.0,28.5146,28.5422,28.4501,28.4962,434343.0
2018-05-15 09:30:00,30.65,30.68,30.05,30.1,674913.0,28.2017,28.2293,27.6496,27.6956,674913.0
2018-05-15 10:00:00,30.1,30.37,30.08,30.28,365900.0,27.6956,27.9441,27.6772,27.8613,365900.0
2018-05-15 10:30:00,30.28,30.33,30.21,30.31,197469.0,27.8613,27.9073,27.7969,27.8889,197469.0
2018-05-15 11:00:00,30.31,30.36,30.18,30.22,266937.0,27.8889,27.9349,27.7693,27.8061,266937.0
2018-05-15 11:30:00,30.22,30.27,30.06,30.07,228070.0,27.8061,27.8521,27.6588,27.668,228070.0
2018-05-15 12:00:00,30.07,30.08,29.91,30.03,605291.0,27.668,27.6772,27.5208,27.6312,605291.0
2018-05-15 12:30:00,30.03,30.05,29.76,29.76,201854.0,27.6312,27.6496,27.3828,27.3828,201854.0
2018-05-15 13:00:00,29.76,29.81,29.57,29.63,288892.0,27.3828,27.4288,27.208,27.2632,288892.0
2018-05-15 13:30:00,29.62,29.66,29.55,29.55,330981.0,27.254,27.2908,27.1896,27.1896,330981.0
2018-05-15 14:00:00,29.55,29.67,29.5,29.6,443280.0,27.1896,27.3,27.1436,27.2356,443280.0
2018-05-15 14:30:00,29.6,29.69,29.47,29.48,322001.0,27.2356,27.3184,27.116,27.1252,322001.0
2018-05-15 15:00:00,29.49,29.5,29.25,29.29,455222.0,27.1344,27.1436,26.9135,26.9503,455222.0
2018-05-15 15:30:00,29.28,29.31,29.2,29.28,1210506.0,26.9411,26.9687,26.8675,26.9411,1210506.0
2018-05-16 09:30:00,29.1,29.43,29.01,29.23,521856.0,26.7755,27.0792,26.6927,26.8951,521856.0
2018-05-16 10:00:00,29.23,29.27,28.89,28.9,458834.0,26.8951,26.9319,26.5823,26.5915,458834.0
2018-05-16 10:30:00,28.9,28.97,28.72,28.74,403945.0,26.5915,26.6559,26.4259,26.4443,403945.0
2018-05-16 11:00:00,28.73,28.87,28.66,28.86,662444.0,26.4351,26.5639,26.3707,26.5547,662444.0
2018-05-16 11:30:00,28.85,29.09,28.84,29.04,467794.0,26.5455,26.7663,26.5363,26.7203,467794.0
2018-05-16 12:00:00,29.05,29.2,29.02,29.17,323255.0,26.7295,26.8675,26.7019,26.8399,323255.0
2018-05-16 12:30:00,29.16,29.28,29.15,29.28,244638.0,26.8307,26.9411,26.8215,26.9411,244638.0
2018-05-16 13:00:00,29.28,29.34,29.25,29.32,213729.0,26.9411,26.9964,26.9135,26.978,213729.0
2018-05-16 13:30:00,29.32,29.46,29.27,29.45,337951.0,26.978,27.1068,26.9319,27.0976,337951.0
2018-05-16 14:00:00,29.46,29.46,29.23,29.38,477092.0,27.1068,27.1068,26.8951,27.0332,477092.0
2018-05-16 14:30:00,29.38,29.42,29.3,29.33,346877.0,27.0332,27.07,26.9595,26.9872,346877.0
2018-05-16 15:00:00,29.33,29.37,29.27,29.33,489008.0,26.9872,27.024,26.9319,26.9872,489008.0
2018-05-16 15:30:00,29.33,29.42,29.3,29.41,905164.0,26.9872,27.07,26.9595,27.0608,905164.0
2018-05-17 09:30:00,29.39,29.81,29.34,29.74,303092.0,27.0424,27.4288,26.9964,27.3644,303092.0
2018-05-17 10:00:00,29.74,29.8,29.56,29.59,473082.0,27.3644,27.4196,27.1988,27.2264,473082.0
2018-05-17 10:30:00,29.59,29.66,29.44,29.51,348240.0,27.2264,27.2908,27.0884,27.1528,348240.0
2018-05-17 11:00:00,29.52,29.55,29.29,29.36,587217.0,27.162,27.1896,26.9503,27.0148,587217.0
2018-05-17 11:30:00,29.36,29.44,29.3,29.35,292241.0,27.0148,27.0884,26.9595,27.0056,292241.0
2018-05-17 12:00:00,29.36,29.44,29.26,29.44,178369.0,27.0148,27.0884,26.9227,27.0884,178369.0
2018-05-17 12:30:00,29.44,29.45,29.37,29.45,145838.0,27.0884,27.0976,27.024,27.0976,145838.0
2018-05-17 13:00:00,29.45,29.57,29.42,29.55,282818.0,27.0976,27.208,27.07,27.1896,282818.0
2018-05-17 13:30:00,29.55,29.56,29.35,29.36,179124.0,27.1896,27.1988,27.0056,27.0148,179124.0
2018-05-17 14:00:00,29.36,29.51,29.31,29.48,154847.0,27.0148,27.1528,26.9687,27.1252,154847.0
2018-05-17 14:30:00,29.49,29.52,29.47,29.49,167271.0,27.1344,27.162,27.116,27.1344,167271.0
2018-05-17 15:00:00,29.49,29.54,29.44,29.48,228266.0,27.1344,27.1804,27.0884,27.1252,228266.0
2018-05-17 15:30:00,29.49,29.58,29.47,29.57,436094.0,27.1344,27.2172,27.116,27.208,436094.0
2018-05-18 09:30:00,29.54,29.62,29.42,29.52,281472.0,27.1804,27.254,27.07,27.162,281472.0
2018-05-18 10:00:00,29.51,29.67,29.4,29.66,168876.0,27.1528,27.3,27.0516,27.2908,168876.0
2018-05-18 10:30:00,29.67,29.78,29.63,29.73,156377.0,27.3,27.4012,27.2632,27.3552,156377.0
2018-05-18 11:00:00,29.73,29.88,29.72,29.8,254015.0,27.3552,27.4932,27.346,27.4196,254015.0
2018-05-18 11:30:00,29.8,29.89,29.75,29.88,167292.0,27.4196,27.5024,27.3736,27.4932,167292.0
2018-05-18 12:00:00,29.88,29.89,29.79,29.88,152847.0,27.4932,27.5024,27.4104,27.4932,152847.0
2018-05-18 12:30:00,29.88,29.94,29.85,29.92,129183.0,27.4932,27.5484,27.4656,27.53,129183.0
2018-05-18 13:00:00,29.92,30.02,29.86,30.0,208011.0,27.53,27.622,27.4748,27.6036,208011.0
2018-05-18 13:30:00,30.0,30.0,29.89,29.94,126906.0,27.6036,27.6036,27.5024,27.5484,126906.0
2018-05-18 14:00:00,29.94,29.99,29.86,29.99,110478.0,27.5484,27.5944,27.4748,27.5944,110478.0
2018-05-18 14:30:00,29.99,30.06,29.97,30.04,137935.0,27.5944,27.6588,27.576,27.6404,137935.0
2018-05-18 15:00:00,30.04,30.05,29.92,29.94,227610.0,27.6404,27.6496,27.53,27.5484,227610.0
2018-05-18 15:30:00,29.94,29.95,29.86,29.91,749426.0,27.5484,27.5576,27.4748,27.5208,749426.0
2018-05-21 09:30:00,30.08,30.27,29.92,29.94,270727.0,27.6772,27.8521,27.53,27.5484,270727.0
2018-05-21 10:00:00,29.95,30.09,29.87,29.93,285936.0,27.5576,27.6864,27.484,27.5392,285936.0
2018-05-21 10:30:00,29.94,30.02,29.83,29.84,177561.0,27.5484,27.622,27.4472,27.4564,177561.0
2018-05-21 11:00:00,29.84,29.88,29.7,29.75,170919.0,27.4564,27.4932,27.3276,27.3736,170919.0
2018-05-21 11:30:00,29.75,29.91,29.74,29.9,90575.0,27.3736,27.5208,27.3644,27.5116,90575.0
2018-05-21 12:00:00,29.91,30.02,29.88,29.95,70154.0,27.5208,27.622,27.4932,27.5576,70154.0
2018-05-21 12:30:00,29.96,30.05,29.94,30.01,74178.0,27.5668,27.6496,27.5484,27.6128,74178.0
2018-05-21 13:00:00,30.02,30.04,29.96,29.98,60556.0,27.622,27.6404,27.5668,27.5852,60556.0
2018-05-21 13:30:00,29.97,29.98,29.87,29.92,61057.0,27.576,27.5852,27.484,27.53,61057.0
2018-05-21 14:00:00,29.93,30.07,29.9,30.0,149004.0,27.5392,27.668,27.5116,27.6036,149004.0
2018-05-21 14:30:00,30.0,30.01,29.92,29.93,138595.0,27.6036,27.6128,27.53,27.5392,138595.0
2018-05-21 15:00:00,29.92,29.97,29.87,29.88,162347.0,27.53,27.576,27.484,27.4932,162347.0
2018-05-21 15:30:00,29.87,29.9,29.82,29.89,596989.0,27.484,27.5116,27.438,27.5024,596989.0
2018-05-22 09:30:00,29.64,29.65,28.91,29.28,1169233.0,27.2724,27.2816,26.6007,26.9411,1169233.0
2018-05-22 10:00:00,29.28,29.59,29.28,29.3,454733.0,26.9411,27.2264,26.9411,26.9595,454733.0
2018-05-22 10:30:00,29.3,29.49,29.22,29.46,399018.0,26.9595,27.1344,26.8859,27.1068,399018.0
2018-05-22 11:00:00,29.47,29.72,29.47,29.66,344533.0,27.116,27.346,27.116,27.2908,344533.0
2018-05-22 11:30:00,29.66,29.7,29.54,29.64,175734.0,27.2908,27.3276,27.1804,27.2724,175734.0
2018-05-22 12:00:00,29.64,29.74,29.57,29.74,167942.0,27.2724,27.3644,27.208,27.3644,167942.0
2018-05-22 12:30:00,29.74,29.76,29.64,29.66,122293.0,27.3644,27.3828,27.2724,27.2908,122293.0
2018-05-22 13:00:00,29.66,29.73,29.65,29.7,85141.0,27.2908,27.3552,27.2816,27.3276,85141.0
2018-05-22 13:30:00,29.71,29.74,29.67,29.7,89478.0,27.3368,27.3644,27.3,27.3276,89478.0
2018-05-22 14:00:00,29.69,29.74,29.62,29.62,91436.0,27.3184,27.3644,27.254,27.254,91436.0
2018-05-22 14:30:00,29.62,29.7,29.6,29.61,114094.0,27.254,27.3276,27.2356,27.2448,114094.0
2018-05-22 15:00:00,29.61,29.67,29.48,29.5,234072.0,27.2448,27.3,27.1252,27.1436,234072.0
2018-05-22 15:30:00,29.5,29.54,29.46,29.48,693023.0,27.1436,27.1804,27.1068,27.1252,693023.0
2018-05-23 09:30:00,29.31,29.93,29.3,29.89,624507.0,26.9687,27.5392,26.9595,27.5024,624507.0
2018-05-23 10:00:00,29.89,30.23,29.8,30.15,382786.0,27.5024,27.8153,27.4196,27.7417,382786.0
2018-05-23 10:30:00,30.14,30.15,29.95,29.98,190018.0,27.7324,27.7417,27.5576,27.5852,190018.0
2018-05-23 11:00:00,29.97,30.13,29.92,30.11,174577.0,27.576,27.7232,27.53,27.7048,174577.0
2018-05-23 11:30:00,30.11,30.18,29.92,29.93,138883.0,27.7048,27.7693,27.53,27.5392,138883.0
2018-05-23 12:00:00,29.93,29.96,29.89,29.93,147418.0,27.5392,27.5668,27.5024,27.5392,147418.0
2018-05-23 12:30:00,29.93,29.98,29.89,29.93,112352.0,27.5392,27.5852,27.5024,27.5392,112352.0
2018-05-23 13:00:00,29.93,29.93,29.72,29.76,132517.0,27.5392,27.5392,27.346,27.3828,132517.0
2018-05-23 13:30:00,29.76,29.83,29.73,29.81,122202.0,27.3828,27.4472,27.3552,27.4288,122202.0
2018-05-23 14:00:00,29.8,30.22,29.8,29.97,184227.0,27.4196,27.8061,27.4196,27.576,184227.0
2018-05-23 14:30:00,29.98,29.99,29.89,29.95,107292.0,27.5852,27.5944,27.5024,27.5576,107292.0
2018-05-23 15:00:00,29.94,30.02,29.91,30.02,194162.0,27.5484,27.622,27.5208,27.622,194162.0
2018-05-23 15:30:00,30.02,30.06,30.0,30.01,388428.0,27.622,27.6588,27.6036,27.6128,388428.0
2018-05-24 09:30:00,30.01,30.37,29.92,30.0,326372.0,27.6128,27.9441,27.53,27.6036,326372.0
2018-05-24 10:00:00,29.99,30.0,29.72,29.85,213286.0,27.5944,27.6036,27.346,27.4656,213286.0
2018-05-24 10:30:00,29.85,30.11,29.81,30.1,89017.0,27.4656,27.7048,27.4288,27.6956,89017.0
2018-05-24 11:00:00,30.1,30.3,30.09,30.21,192129.0,27.6956,27.8797,27.6864,27.7969,192129.0
2018-05-24 11:30:00,30.21,30.24,30.09,30.2,133374.0,27.7969,27.8245,27.6864,27.7877,133374.0
2018-05-24 12:00:00,30.19,30.2,30.05,30.06,87527.0,27.7785,27.7877,27.6496,27.6588,87527.0
2018-05-24 12:30:00,30.07,30.14,30.04,30.13,71992.0,27.668,27.7324,27.6404,27.7232,71992.0
2018-05-24 13:00:00,30.12,30.22,30.12,30.19,57367.0,27.714,27.8061,27.714,27.7785,57367.0
2018-05-24 13:30:00,30.18,30.19,30.12,30.17,96710.0,27.7693,27.7785,27.714,27.7601,96710.0
2018-05-24 14:00:00,30.17,30.24,30.13,30.2,105178.0,27.7601,27.8245,27.7232,27.7877,105178.0
2018-05-24 14:30:00,30.2,30.24,30.17,30.19,103217.0,27.7877,27.8245,27.7601,27.7785,103217.0
2018-05-24 15:00:00,30.19,30.22,30.08,30.11,187769.0,27.7785,27.8061,27.6772,27.7048,187769.0
2018-05-24 15:30:00,30.11,30.14,30.06,30.12,504435.0,27.7048,27.7324,27.6588,27.714,504435.0
2018-05-25 09:30:00,30.12,30.43,30.12,30.34,180658.0,27.714,27.9993,27.714,27.9165,180658.0
2018-05-25 10:00:00,30.34,30.91,30.33,30.65,329306.0,27.9165,28.4409,27.9073,28.2017,329306.0
2018-05-25 10:30:00,30.66,30.72,30.51,30.65,165764.0,28.2109,28.2661,28.0729,28.2017,165764.0
2018-05-25 11:00:00,30.65,30.66,30.54,30.64,136586.0,28.2017,28.2109,28.1005,28.1925,136586.0
2018-05-25 11:30:00,30.64,30.76,30.64,30.76,177287.0,28.1925,28.3029,28.1925,28.3029,177287.0
2018-05-25 12:00:00,30.76,30.78,30.64,30.75,108072.0,28.3029,28.3213,28.1925,28.2937,108072.0
2018-05-25 12:30:00,30.76,30.88,30.75,30.83,105732.0,28.3029,28.4133,28.2937,28.3673,105732.0
2018-05-25 13:00:00,30.82,30.82,30.7,30.71,67540.0,28.3581,28.3581,28.2477,28.2569,67540.0
2018-05-25 13:30:00,30.71,30.72,30.65,30.67,85793.0,28.2569,28.2661,28.2017,28.2201,85793.0
2018-05-25 14:00:00,30.68,30.71,30.62,30.63,80521.0,28.2293,28.2569,28.1741,28.1833,80521.0
2018-05-25 14:30:00,30.63,30.64,30.49,30.53,114281.0,28.1833,28.1925,28.0545,28.0913,114281.0
2018-05-25 15:00:00,30.52,30.53,30.47,30.48,136719.0,28.0821,28.0913,28.0361,28.0453,136719.0
2018-05-25 15:30:00,30.48,30.51,30.39,30.48,647822.0,28.0453,28.0729,27.9625,28.0453,647822.0
2018-05-29 09:30:00,30.16,30.81,30.16,30.76,305990.0,27.7509,28.3489,27.7509,28.3029,305990.0
2018-05-29 10:00:00,30.78,30.91,30.66,30.87,242984.0,28.3213,28.4409,28.2109,28.4041,242984.0
2018-05-29 10:30:00,30.86,30.99,30.76,30.91,153380.0,28.3949,28.5146,28.3029,28.4409,153380.0
2018-05-29 11:00:00,30.91,31.02,30.86,30.97,197506.0,28.4409,28.5422,28.3949,28.4962,197506.0
2018-05-29 11:30:00,30.98,31.0,30.77,30.82,157385.0,28.5054,28.5238,28.3121,28.3581,157385.0
2018-05-29 12:00:00,30.82,30.83,30.64,30.68,253986.0,28.3581,28.3673,28.1925,28.2293,253986.0
2018-05-29 12:30:00,30.67,30.86,30.67,30.82,159798.0,28.2201,28.3949,28.2201,28.3581,159798.0
2018-05-29 13:00:00,30.81,30.82,30.66,30.69,160472.0,28.3489,28.3581,28.2109,28.2385,160472.0
2018-05-29 13:30:00,30.69,30.71,30.58,30.59,147382.0,28.2385,28.2569,28.1373,28.1465,147382.0
2018-05-29 14:00:00,30.58,30.62,30.5,30.62,129485.0,28.1373,28.1741,28.0637,28.1741,129485.0
2018-05-29 14:30:00,30.62,30.66,30.57,30.58,99210.0,28.1741,28.2109,28.1281,28.1373,99210.0
2018-05-29 15:00:00,30.57,30.64,30.54,30.61,88924.0,28.1281,28.1925,28.1005,28.1649,88924.0
2018-05-29 15:30:00,30.61,30.76,30.58,30.69,325196.0,28.1649,28.3029,28.1373,28.2385,325196.0
2018-05-30 09:30:00,30.91,30.91,30.51,30.74,352297.0,28.4409,28.4409,28.0729,28.2845,352297.0
2018-05-30 10:00:00,30.75,30.87,30.63,30.85,94797.0,28.2937,28.4041,28.1833,28.3857,94797.0
2018-05-30 10:30:00,30.85,31.01,30.81,30.81,145392.0,28.3857,28.533,28.3489,28.3489,145392.0
2018-05-30 11:00:00,30.82,30.82,30.57,30.65,262991.0,28.3581,28.3581,28.1281,28.2017,262991.0
2018-05-30 11:30:00,30.65,30.69,30.54,30.59,154629.0,28.2017,28.2385,28.1005,28.1465,154629.0
2018-05-30 12:00:00,30.6,30.62,30.55,30.56,139427.0,28.1557,28.1741,28.1097,28.1189,139427.0
2018-05-30 12:30:00,30.56,30.57,30.45,30.5,149499.0,28.1189,28.1281,28.0177,28.0637,149499.0
2018-05-30 13:00:00,30.5,30.62,30.46,30.55,162832.0,28.0637,28.1741,28.0269,28.1097,162832.0
2018-05-30 13:30:00,30.55,30.57,30.5,30.53,87758.0,28.1097,28.1281,28.0637,28.0913,87758.0
2018-05-30 14:00:00,30.53,30.57,30.48,30.5,86117.0,28.0913,28.1281,28.0453,28.0637,86117.0
2018-05-30 14:30:00,30.49,30.53,30.47,30.49,78730.0,28.0545,28.0913,28.0361,28.0545,78730.0
2018-05-30 15:00:00,30.49,30.51,30.4,30.4,172811.0,28.0545,28.0729,27.9717,27.9717,172811.0
2018-05-30 15:30:00,30.4,30.4,30.21,30.25,620387.0,27.9717,27.9717,27.7969,27.8337,620387.0
2018-05-31 09:30:00,30.36,30.46,30.07,30.19,177884.0,27.9349,28.0269,27.668,27.7785,177884.0
2018-05-31 10:00:00,30.19,30.23,30.09,30.2,196764.0,27.7785,27.8153,27.6864,27.7877,196764.0
2018-05-31 10:30:00,30.21,30.29,30.12,30.28,234032.0,27.7969,27.8705,27.714,27.8613,234032.0
2018-05-31 11:00:00,30.28,30.47,30.24,30.44,147423.0,27.8613,28.0361,27.8245,28.0085,147423.0
2018-05-31 11:30:00,30.44,30.44,30.3,30.36,75500.0,28.0085,28.0085,27.8797,27.9349,75500.0
2018-05-31 12:00:00,30.35,30.44,30.27,30.29,163996.0,27.9257,28.0085,27.8521,27.8705,163996.0
2018-05-31 12:30:00,30.29,30.4,30.24,30.39,97534.0,27.8705,27.9717,27.8245,27.9625,97534.0
2018-05-31 13:00:00,30.39,30.39,30.33,30.36,91670.0,27.9625,27.9625,27.9073,27.9349,91670.0
2018-05-31 13:30:00,30.36,30.37,30.26,30.26,70426.0,27.9349,27.9441,27.8429,27.8429,70426.0
2018-05-31 14:00:00,30.25,30.31,30.2,30.3,141333.0,27.8337,27.8889,27.7877,27.8797,141333.0
2018-05-31 14:30:00,30.3,30.32,30.24,30.32,152765.0,27.8797,27.8981,27.8245,27.8981,152765.0
2018-05-31 15:00:00,30.32,30.4,30.27,30.38,298475.0,27.8981,27.9717,27.8521,27.9533,298475.0
2018-05-31 15:30:00,30.38,30.39,30.24,30.26,624830.0,27.9533,27.9625,27.8245,27.8429,624830.0
2018-06-01 09:30:00,30.43,30.43,30.19,30.23,194600.0,27.9993,27.9993,27.7785,27.8153,194600.0
2018-06-01 10:00:00,30.24,30.47,30.17,30.38,239696.0,27.8245,28.0361,27.7601,27.9533,239696.0
2018-06-01 10:30:00,30.38,30.54,30.37,30.45,183257.0,27.9533,28.1005,27.9441,28.0177,183257.0
2018-06-01 11:00:00,30.45,30.45,30.26,30.3,147889.0,28.0177,28.0177,27.8429,27.8797,147889.0
2018-06-01 11:30:00,30.31,30.34,30.17,30.2,135222.0,27.8889,27.9165,27.7601,27.7877,135222.0
2018-06-01 12:00:00,30.2,30.2,30.09,30.13,120748.0,27.7877,27.7877,27.6864,27.7232,120748.0
2018-06-01 12:30:00,30.13,30.31,30.11,30.29,73471.0,27.7232,27.8889,27.7048,27.8705,73471.0
2018-06-01 13:00:00,30.3,30.43,30.29,30.43,49981.0,27.8797,27.9993,27.8705,27.9993,49981.0
2018-06-01 13:30:00,30.43,30.47,30.35,30.46,74531.0,27.9993,28.0361,27.9257,28.0269,74531.0
2018-06-01 14:00:00,30.46,30.5,30.39,30.46,81225.0,28.0269,28.0637,27.9625,28.0269,81225.0
2018-06-01 14:30:00,30.46,30.48,30.39,30.41,117801.0,28.0269,28.0453,27.9625,27.9809,117801.0
2018-06-01 15:00:00,30.41,30.41,30.27,30.38,169668.0,27.9809,27.9809,27.8521,27.9533,169668.0
2018-06-01 15:30:00,30.38,30.42,30.34,30.36,432907.0,27.9533,27.9901,27.9165,27.9349,432907.0
2018-06-04 09:30:00,30.48,30.59,30.36,30.39,191723.0,28.0453,28.1465,27.9349,27.9625,191723.0
2018-06-04 10:00:00,30.4,30.5,30.34,30.35,130868.0,27.9717,28.0637,27.9165,27.9257,130868.0
2018-06-04 10:30:00,30.35,30.44,30.32,30.36,60077.0,27.9257,28.0085,27.8981,27.9349,60077.0
2018-06-04 11:00:00,30.36,30.52,30.33,30.49,94432.0,27.9349,28.0821,27.9073,28.0545,94432.0
2018-06-04 11:30:00,30.49,30.53,30.44,30.49,33267.0,28.0545,28.0913,28.0085,28.0545,33267.0
2018-06-04 12:00:00,30.5,30.51,30.44,30.46,46294.0,28.0637,28.0729,28.0085,28.0269,46294.0
2018-06-04 12:30:00,30.45,30.45,30.37,30.43,64497.0,28.0177,28.0177,27.9441,27.9993,64497.0
2018-06-04 13:00:00,30.43,30.46,30.39,30.4,62732.0,27.9993,28.0269,27.9625,27.9717,62732.0
2018-06-04 13:30:00,30.4,30.43,30.38,30.41,74957.0,27.9717,27.9993,27.9533,27.9809,74957.0
2018-06-04 14:00:00,30.4,30.46,30.39,30.4,105235.0,27.9717,28.0269,27.9625,27.9717,105235.0
2018-06-04 14:30:00,30.41,30.41,30.36,30.38,53482.0,27.9809,27.9809,27.9349,27.9533,53482.0
2018-06-04 15:00:00,30.38,30.4,30.33,30.36,214338.0,27.9533,27.9717,27.9073,27.9349,214338.0
2018-06-04 15:30:00,30.37,30.39,30.3,30.36,430434.0,27.9441,27.9625,27.8797,27.9349,430434.0
2018-06-05 09:30:00,30.31,30.6,30.29,30.38,181733.0,27.8889,28.1557,27.8705,27.9533,181733.0
2018-06-05 10:00:00,30.38,30.68,30.35,30.68,154313.0,27.9533,28.2293,27.9257,28.2293,154313.0
2018-06-05 10:30:00,30.69,30.69,30.53,30.66,220571.0,28.2385,28.2385,28.0913,28.2109,220571.0
2018-06-05 11:00:00,30.66,30.69,30.53,30.54,124048.0,28.2109,28.2385,28.0913,28.1005,124048.0
2018-06-05 11:30:00,30.55,30.59,30.5,30.54,102776.0,28.1097,28.1465,28.0637,28.1005,102776.0
2018-06-05 12:00:00,30.54,30.65,30.53,30.58,146375.0,28.1005,28.2017,28.0913,28.1373,146375.0
2018-06-05 12:30:00,30.58,30.64,30.53,30.63,112763.0,28.1373,28.1925,28.0913,28.1833,112763.0
2018-06-05 13:00:00,30.63,30.64,30.55,30.55,116269.0,28.1833,28.1925,28.1097,28.1097,116269.0
2018-06-05 13:30:00,30.55,30.76,30.55,30.62,277837.0,28.1097,28.3029,28.1097,28.1741,277837.0
2018-06-05 14:00:00,30.62,30.63,30.58,30.61,100967.0,28.1741,28.1833,28.1373,28.1649,100967.0
2018-06-05 14:30:00,30.6,30.62,30.56,30.57,81041.0,28.1557,28.1741,28.1189,28.1281,81041.0
2018-06-05 15:00:00,30.56,30.71,30.55,30.59,190506.0,28.1189,28.2569,28.1097,28.1465,190506.0
2018-06-05 15:30:00,30.59,30.75,30.56,30.72,632597.0,28.1465,28.2937,28.1189,28.2661,632597.0
2018-06-06 09:30:00,30.61,30.75,30.07,30.12,243040.0,28.2463,28.3755,27.748,27.7941,243040.0
2018-06-06 10:00:00,30.11,30.37,30.1,30.28,269543.0,27.7849,28.0248,27.7757,27.9418,269543.0
2018-06-06 10:30:00,30.27,30.51,30.26,30.5,150365.0,27.9325,28.154,27.9233,28.1448,150365.0
2018-06-06 11:00:00,30.5,30.68,30.48,30.61,368797.0,28.1448,28.3109,28.1263,28.2463,368797.0
2018-06-06 11:30:00,30.6,30.78,30.56,30.78,278548.0,28.2371,28.4032,28.2001,28.4032,278548.0
2018-06-06 12:00:00,30.78,30.88,30.69,30.85,208493.0,28.4032,28.4954,28.3201,28.4677,208493.0
2018-06-06 12:30:00,30.85,30.92,30.82,30.9,150291.0,28.4677,28.5323,28.4401,28.5139,150291.0
2018-06-06 13:00:00,30.91,30.99,30.86,30.94,293008.0,28.5231,28.5969,28.477,28.5508,293008.0
2018-06-06 13:30:00,30.95,31.04,30.91,30.99,194614.0,28.56,28.6431,28.5231,28.5969,194614.0
2018-06-06 14:00:00,30.98,31.03,30.94,31.0,97458.0,28.5877,28.6338,28.5508,28.6062,97458.0
2018-06-06 14:30:00,31.01,31.12,30.98,31.1,248928.0,28.6154,28.7169,28.5877,28.6984,248928.0
2018-06-06 15:00:00,31.1,31.11,31.0,31.06,239144.0,28.6984,28.7077,28.6062,28.6615,239144.0
2018-06-06 15:30:00,31.05,31.15,31.04,31.14,836333.0,28.6523,28.7446,28.6431,28.7354,836333.0
2018-06-07 09:30:00,31.18,31.49,31.1,31.39,237552.0,28.7723,29.0583,28.6984,28.9661,237552.0
2018-06-07 10:00:00,31.38,31.45,31.28,31.41,265606.0,28.9568,29.0214,28.8645,28.9845,265606.0
2018-06-07 10:30:00,31.41,31.55,31.35,31.39,318870.0,28.9845,29.1137,28.9291,28.9661,318870.0
2018-06-07 11:00:00,31.4,31.45,31.22,31.3,406534.0,28.9753,29.0214,28.8092,28.883,406534.0
2018-06-07 11:30:00,31.31,31.31,31.1,31.18,110005.0,28.8922,28.8922,28.6984,28.7723,110005.0
2018-06-07 12:00:00,31.18,31.3,31.18,31.23,97631.0,28.7723,28.883,28.7723,28.8184,97631.0
2018-06-07 12:30:00,31.24,31.25,31.16,31.2,99082.0,28.8276,28.8369,28.7538,28.7907,99082.0
2018-06-07 13:00:00,31.2,31.3,31.16,31.2,116595.0,28.7907,28.883,28.7538,28.7907,116595.0
2018-06-07 13:30:00,31.2,31.26,31.14,31.21,121086.0,28.7907,28.8461,28.7354,28.7999,121086.0
2018-06-07 14:00:00,31.21,31.33,31.17,31.3,232591.0,28.7999,28.9107,28.763,28.883,232591.0
2018-06-07 14:30:00,31.31,31.39,31.3,31.36,158554.0,28.8922,28.9661,28.883,28.9384,158554.0
2018-06-07 15:00:00,31.36,31.36,31.26,31.32,199050.0,28.9384,28.9384,28.8461,28.9015,199050.0
2018-06-07 15:30:00,31.33,31.39,31.31,31.35,436785.0,28.9107,28.9661,28.8922,28.9291,436785.0
2018-06-08 09:30:00,31.33,31.78,31.24,31.77,293283.0,28.9107,29.3259,28.8276,29.3167,293283.0
2018-06-08 10:00:00,31.77,31.81,31.65,31.79,340105.0,29.3167,29.3536,29.206,29.3352,340105.0
2018-06-08 10:30:00,31.79,32.0,31.73,31.96,261396.0,29.3352,29.5289,29.2798,29.492,261396.0
2018-06-08 11:00:00,31.96,32.13,31.91,32.06,512762.0,29.492,29.6489,29.4459,29.5843,512762.0
2018-06-08 11:30:00,32.06,32.21,32.01,32.21,419309.0,29.5843,29.7227,29.5382,29.7227,419309.0
2018-06-08 12:00:00,32.2,32.39,32.17,32.35,605871.0,29.7135,29.8888,29.6858,29.8519,605871.0
2018-06-08 12:30:00,32.36,32.64,32.34,32.62,393240.0,29.8611,30.1195,29.8427,30.1011,393240.0
2018-06-08 13:00:00,32.62,32.64,32.43,32.49,371501.0,30.1011,30.1195,29.9257,29.9811,371501.0
2018-06-08 13:30:00,32.49,32.51,32.26,32.44,369662.0,29.9811,29.9996,29.7689,29.935,369662.0
2018-06-08 14:00:00,32.44,32.48,32.37,32.45,285774.0,29.935,29.9719,29.8704,29.9442,285774.0
2018-06-08 14:30:00,32.45,32.52,32.38,32.45,310093.0,29.9442,30.0088,29.8796,29.9442,310093.0
2018-06-08 15:00:00,32.45,32.53,32.38,32.52,373725.0,29.9442,30.018,29.8796,30.0088,373725.0
2018-06-08 15:30:00,32.52,32.58,32.41,32.55,1240600.0,30.0088,30.0642,29.9073,30.0365,1240600.0
2018-06-11 09:30:00,32.56,32.67,32.31,32.43,186982.0,30.0457,30.1472,29.815,29.9257,186982.0
2018-06-11 10:00:00,32.42,32.51,32.24,32.28,207096.0,29.9165,29.9996,29.7504,29.7873,207096.0
2018-06-11 10:30:00,32.27,32.28,32.16,32.19,136719.0,29.7781,29.7873,29.6766,29.7043,136719.0
2018-06-11 11:00:00,32.19,32.22,32.09,32.17,147802.0,29.7043,29.732,29.612,29.6858,147802.0
2018-06-11 11:30:00,32.17,32.35,32.16,32.35,161872.0,29.6858,29.8519,29.6766,29.8519,161872.0
2018-06-11 12:00:00,32.35,32.41,32.27,32.39,95908.0,29.8519,29.9073,29.7781,29.8888,95908.0
2018-06-11 12:30:00,32.4,32.47,32.37,32.41,106994.0,29.8981,29.9627,29.8704,29.9073,106994.0
2018-06-11 13:00:00,32.41,32.52,32.36,32.41,198655.0,29.9073,30.0088,29.8611,29.9073,198655.0
2018-06-11 13:30:00,32.41,32.42,32.35,32.38,69589.0,29.9073,29.9165,29.8519,29.8796,69589.0
2018-06-11 14:00:00,32.38,32.51,32.35,32.41,104017.0,29.8796,29.9996,29.8519,29.9073,104017.0
2018-06-11 14:30:00,32.41,32.45,32.35,32.35,89610.0,29.9073,29.9442,29.8519,29.8519,89610.0
2018-06-11 15:00:00,32.36,32.41,32.32,32.39,129215.0,29.8611,29.9073,29.8242,29.8888,129215.0
2018-06-11 15:30:00,32.39,32.41,32.25,32.27,534931.0,29.8888,29.9073,29.7596,29.7781,534931.0
2018-06-12 09:30:00,32.52,32.58,32.4,32.54,211323.0,30.0088,30.0642,29.8981,30.0272,211323.0
2018-06-12 10:00:00,32.55,32.7,32.49,32.57,357160.0,30.0365,30.1749,29.9811,30.0549,357160.0
2018-06-12 10:30:00,32.57,32.7,32.57,32.7,106351.0,30.0549,30.1749,30.0549,30.1749,106351.0
2018-06-12 11:00:00,32.71,32.77,32.7,32.73,164566.0,30.1841,30.2395,30.1749,30.2026,164566.0
2018-06-12 11:30:00,32.73,32.95,32.72,32.9,110244.0,30.2026,30.4056,30.1933,30.3594,110244.0
2018-06-12 12:00:00,32.9,32.96,32.84,32.85,62466.0,30.3594,30.4148,30.3041,30.3133,62466.0
2018-06-12 12:30:00,32.84,32.85,32.73,32.76,76963.0,30.3041,30.3133,30.2026,30.2303,76963.0
2018-06-12 13:00:00,32.76,32.81,32.74,32.78,87326.0,30.2303,30.2764,30.2118,30.2487,87326.0
2018-06-12 13:30:00,32.78,32.86,32.76,32.79,109711.0,30.2487,30.3225,30.2303,30.2579,109711.0
2018-06-12 14:00:00,32.79,32.79,32.73,32.75,120891.0,30.2579,30.2579,30.2026,30.221,120891.0
2018-06-12 14:30:00,32.75,32.79,32.71,32.72,157713.0,30.221,30.2579,30.1841,30.1933,157713.0
2018-06-12 15:00:00,32.72,32.89,32.71,32.88,215219.0,30.1933,30.3502,30.1841,30.341,215219.0
2018-06-12 15:30:00,32.88,33.04,32.83,33.0,1055306.0,30.341,30.4886,30.2949,30.4517,1055306.0
2018-06-13 09:30:00,32.75,32.78,31.91,31.97,709907.0,30.221,30.2487,29.4459,29.5013,709907.0
2018-06-13 10:00:00,31.97,32.15,31.67,31.67,560617.0,29.5013,29.6674,29.2244,29.2244,560617.0
2018-06-13 10:30:00,31.68,32.13,31.65,32.05,1837341.0,29.2337,29.6489,29.206,29.5751,1837341.0
2018-06-13 11:00:00,32.05,32.13,31.95,31.98,268656.0,29.5751,29.6489,29.4828,29.5105,268656.0
2018-06-13 11:30:00,31.98,32.01,31.78,31.79,206208.0,29.5105,29.5382,29.3259,29.3352,206208.0
2018-06-13 12:00:00,31.79,31.82,31.57,31.61,237363.0,29.3352,29.3628,29.1322,29.1691,237363.0
2018-06-13 12:30:00,31.61,31.62,31.39,31.4,337506.0,29.1691,29.1783,28.9661,28.9753,337506.0
2018-06-13 13:00:00,31.4,31.41,31.08,31.17,475956.0,28.9753,28.9845,28.68,28.763,475956.0
2018-06-13 13:30:00,31.17,31.2,31.05,31.18,264184.0,28.763,28.7907,28.6523,28.7723,264184.0
2018-06-13 14:00:00,31.18,31.24,30.94,31.0,456435.0,28.7723,28.8276,28.5508,28.6062,456435.0
2018-06-13 14:30:00,31.0,31.02,30.6,30.61,886827.0,28.6062,28.6246,28.2371,28.2463,886827.0
2018-06-13 15:00:00,30.62,30.92,30.57,30.8,787551.0,28.2555,28.5323,28.2094,28.4216,787551.0
2018-06-13 15:30:00,30.81,30.86,30.69,30.77,1070076.0,28.4308,28.477,28.3201,28.3939,1070076.0
2018-06-14 09:30:00,30.82,30.98,30.42,30.62,409242.0,28.4401,28.5877,28.071,28.2555,409242.0
2018-06-14 10:00:00,30.62,30.83,30.48,30.49,535158.0,28.2555,28.4493,28.1263,28.1355,535158.0
2018-06-14 10:30:00,30.49,30.68,30.37,30.66,304543.0,28.1355,28.3109,28.0248,28.2924,304543.0
2018-06-14 11:00:00,30.65,30.68,30.52,30.63,308920.0,28.2832,28.3109,28.1632,28.2647,308920.0
2018-06-14 11:30:00,30.63,30.8,30.51,30.77,264443.0,28.2647,28.4216,28.154,28.3939,264443.0
2018-06-14 12:00:00,30.78,30.89,30.73,30.74,246069.0,28.4032,28.5047,28.357,28.3662,246069.0
2018-06-14 12:30:00,30.74,30.79,30.71,30.73,187594.0,28.3662,28.4124,28.3386,28.357,187594.0
2018-06-14 13:00:00,30.73,30.85,30.71,30.82,173506.0,28.357,28.4677,28.3386,28.4401,173506.0
2018-06-14 13:30:00,30.82,30.85,30.74,30.84,262575.0,28.4401,28.4677,28.3662,28.4585,262575.0
2018-06-14 14:00:00,30.84,30.84,30.72,30.81,252337.0,28.4585,28.4585,28.3478,28.4308,252337.0
2018-06-14 14:30:00,30.8,30.87,30.75,30.76,310585.0,28.4216,28.4862,28.3755,28.3847,310585.0
2018-06-14 15:00:00,30.76,30.87,30.75,30.85,357786.0,28.3847,28.4862,28.3755,28.4677,357786.0
2018-06-14 15:30:00,30.85,30.92,30.76,30.8,769718.0,28.4677,28.5323,28.3847,28.4216,769718.0
2018-06-15 09:30:00,30.78,30.94,30.51,30.57,720897.0,28.4032,28.5508,28.154,28.2094,720897.0
2018-06-15 10:00:00,30.57,30.65,30.14,30.14,478193.0,28.2094,28.2832,27.8126,27.8126,478193.0
2018-06-15 10:30:00,30.15,30.27,30.0,30.21,619079.0,27.8218,27.9325,27.6834,27.8772,619079.0
2018-06-15 11:00:00,30.22,30.34,29.93,29.93,507633.0,27.8864,27.9971,27.6188,27.6188,507633.0
2018-06-15 11:30:00,29.94,30.06,29.93,29.97,329903.0,27.628,27.7388,27.6188,27.6557,329903.0
2018-06-15 12:00:00,29.97,30.01,29.9,29.95,276016.0,27.6557,27.6926,27.5911,27.6372,276016.0
2018-06-15 12:30:00,29.95,29.95,29.67,29.76,368912.0,27.6372,27.6372,27.3789,27.4619,368912.0
2018-06-15 13:00:00,29.76,29.88,29.75,29.86,477175.0,27.4619,27.5727,27.4527,27.5542,477175.0
2018-06-15 13:30:00,29.87,29.97,29.81,29.96,286152.0,27.5634,27.6557,27.5081,27.6465,286152.0
2018-06-15 14:00:00,29.96,30.25,29.88,30.25,343246.0,27.6465,27.9141,27.5727,27.9141,343246.0
2018-06-15 14:30:00,30.25,30.38,30.2,30.33,313389.0,27.9141,28.034,27.8679,27.9879,313389.0
2018-06-15 15:00:00,30.33,30.33,30.15,30.26,452115.0,27.9879,27.9879,27.8218,27.9233,452115.0
2018-06-15 15:30:00,30.26,30.38,30.24,30.37,871045.0,27.9233,28.034,27.9049,28.0248,871045.0
2018-06-18 09:30:00,30.13,30.69,30.08,30.26,354765.0,27.8033,28.3201,27.7572,27.9233,354765.0
2018-06-18 10:00:00,30.28,30.29,29.87,29.89,552876.0,27.9418,27.951,27.5634,27.5819,552876.0
2018-06-18 10:30:00,29.89,30.08,29.89,30.08,387120.0,27.5819,27.7572,27.5819,27.7572,387120.0
2018-06-18 11:00:00,30.07,30.08,29.79,29.81,241944.0,27.748,27.7572,27.4896,27.5081,241944.0
2018-06-18 11:30:00,29.81,29.9,29.64,29.87,689861.0,27.5081,27.5911,27.3512,27.5634,689861.0
2018-06-18 12:00:00,29.87,29.88,29.57,29.59,238910.0,27.5634,27.5727,27.2866,27.305,238910.0
2018-06-18 12:30:00,29.6,29.76,29.59,29.75,236583.0,27.3143,27.4619,27.305,27.4527,236583.0
2018-06-18 13:00:00,29.75,29.75,29.55,29.61,258626.0,27.4527,27.4527,27.2681,27.3235,258626.0
2018-06-18 13:30:00,29.61,29.68,29.6,29.68,225072.0,27.3235,27.3881,27.3143,27.3881,225072.0
2018-06-18 14:00:00,29.68,29.75,29.6,29.62,286502.0,27.3881,27.4527,27.3143,27.3327,286502.0
2018-06-18 14:30:00,29.61,29.62,29.41,29.5,318236.0,27.3235,27.3327,27.1389,27.222,318236.0
2018-06-18 15:00:00,29.51,29.6,29.5,29.57,319792.0,27.2312,27.3143,27.222,27.2866,319792.0
2018-06-18 15:30:00,29.56,29.62,29.53,29.62,789958.0,27.2774,27.3327,27.2497,27.3327,789958.0
2018-06-19 09:30:00,29.58,29.86,29.38,29.58,577402.0,27.2958,27.5542,27.1113,27.2958,577402.0
2018-06-19 10:00:00,29.58,29.76,29.51,29.62,421483.0,27.2958,27.4619,27.2312,27.3327,421483.0
2018-06-19 10:30:00,29.62,29.68,29.51,29.56,302211.0,27.3327,27.3881,27.2312,27.2774,302211.0
2018-06-19 11:00:00,29.57,29.62,29.34,29.34,448593.0,27.2866,27.3327,27.0744,27.0744,448593.0
2018-06-19 11:30:00,29.34,29.43,29.3,29.36,199870.0,27.0744,27.1574,27.0374,27.0928,199870.0
2018-06-19 12:00:00,29.36,29.37,29.2,29.27,206215.0,27.0928,27.102,26.9452,27.0098,206215.0
2018-06-19 12:30:00,29.27,29.37,29.21,29.36,225862.0,27.0098,27.102,26.9544,27.0928,225862.0
2018-06-19 13:00:00,29.36,29.42,29.28,29.3,232717.0,27.0928,27.1482,27.019,27.0374,232717.0
2018-06-19 13:30:00,29.3,29.32,29.23,29.25,202463.0,27.0374,27.0559,26.9728,26.9913,202463.0
2018-06-19 14:00:00,29.25,29.31,29.22,29.23,198358.0,26.9913,27.0467,26.9636,26.9728,198358.0
2018-06-19 14:30:00,29.23,29.35,29.12,29.33,310212.0,26.9728,27.0836,26.8713,27.0651,310212.0
2018-06-19 15:00:00,29.33,29.44,29.29,29.33,335318.0,27.0651,27.1666,27.0282,27.0651,335318.0
2018-06-19 15:30:00,29.33,29.43,29.31,29.42,916338.0,27.0651,27.1574,27.0467,27.1482,916338.0
2018-06-20 09:30:00,29.36,29.5,28.76,29.07,895374.0,27.0928,27.222,26.5391,26.8252,895374.0
2018-06-20 10:00:00,29.08,29.14,28.8,28.97,455612.0,26.8344,26.8898,26.5761,26.7329,455612.0
2018-06-20 10:30:00,28.98,29.13,28.94,29.04,273026.0,26.7422,26.8806,26.7052,26.7975,273026.0
2018-06-20 11:00:00,29.03,29.23,29.0,29.18,252402.0,26.7883,26.9728,26.7606,26.9267,252402.0
2018-06-20 11:30:00,29.18,29.27,29.16,29.16,169262.0,26.9267,27.0098,26.9083,26.9083,169262.0
2018-06-20 12:00:00,29.17,29.24,29.15,29.18,208183.0,26.9175,26.9821,26.899,26.9267,208183.0
2018-06-20 12:30:00,29.19,29.27,29.16,29.21,101356.0,26.9359,27.0098,26.9083,26.9544,101356.0
2018-06-20 13:00:00,29.21,29.28,29.15,29.18,172803.0,26.9544,27.019,26.899,26.9267,172803.0
2018-06-20 13:30:00,29.19,29.22,29.16,29.18,102492.0,26.9359,26.9636,26.9083,26.9267,102492.0
2018-06-20 14:00:00,29.18,29.38,29.17,29.37,196055.0,26.9267,27.1113,26.9175,27.102,196055.0
2018-06-20 14:30:00,29.37,29.41,29.32,29.37,155358.0,27.102,27.1389,27.0559,27.102,155358.0
2018-06-20 15:00:00,29.36,29.53,29.35,29.46,236203.0,27.0928,27.2497,27.0836,27.1851,236203.0
2018-06-20 15:30:00,29.47,29.48,29.35,29.39,736780.0,27.1943,27.2035,27.0836,27.1205,736780.0
2018-06-21 09:30:00,29.4,29.59,29.32,29.43,216123.0,27.1297,27.305,27.0559,27.1574,216123.0
2018-06-21 10:00:00,29.43,29.46,29.23,29.23,159464.0,27.1574,27.1851,26.9728,26.9728,159464.0
2018-06-21 10:30:00,29.24,29.37,29.23,29.35,113905.0,26.9821,27.102,26.9728,27.0836,113905.0
2018-06-21 11:00:00,29.34,29.39,29.23,29.26,91496.0,27.0744,27.1205,26.9728,27.0005,91496.0
2018-06-21 11:30:00,29.26,29.4,29.25,29.36,105021.0,27.0005,27.1297,26.9913,27.0928,105021.0
2018-06-21 12:00:00,29.36,29.36,29.23,29.25,152637.0,27.0928,27.0928,26.9728,26.9913,152637.0
2018-06-21 12:30:00,29.25,29.31,29.23,29.3,80558.0,26.9913,27.0467,26.9728,27.0374,80558.0
2018-06-21 13:00:00,29.29,29.32,29.25,29.26,80956.0,27.0282,27.0559,26.9913,27.0005,80956.0
2018-06-21 13:30:00,29.25,29.35,29.09,29.35,365305.0,26.9913,27.0836,26.8437,27.0836,365305.0
2018-06-21 14:00:00,29.34,29.38,29.28,29.32,139868.0,27.0744,27.1113,27.019,27.0559,139868.0
2018-06-21 14:30:00,29.32,29.37,29.3,29.32,90171.0,27.0559,27.102,27.0374,27.0559,90171.0
2018-06-21 15:00:00,29.32,29.36,29.16,29.22,158595.0,27.0559,27.0928,26.9083,26.9636,158595.0
2018-06-21 15:30:00,29.21,29.21,29.15,29.17,728438.0,26.9544,26.9544,26.899,26.9175,728438.0
2018-06-22 09:30:00,29.2,29.25,28.82,29.12,408404.0,26.9452,26.9913,26.5945,26.8713,408404.0
2018-06-22 10:00:00,29.12,29.16,28.88,28.95,425902.0,26.8713,26.9083,26.6499,26.7145,425902.0
2018-06-22 10:30:00,28.94,28.94,28.55,28.74,432489.0,26.7052,26.7052,26.3454,26.5207,432489.0
2018-06-22 11:00:00,28.74,28.86,28.67,28.83,239187.0,26.5207,26.6314,26.4561,26.6037,239187.0
2018-06-22 11:30:00,28.82,28.85,28.71,28.74,219651.0,26.5945,26.6222,26.493,26.5207,219651.0
2018-06-22 12:00:00,28.74,28.84,28.65,28.67,263356.0,26.5207,26.613,26.4376,26.4561,263356.0
2018-06-22 12:30:00,28.68,28.71,28.62,28.63,112591.0,26.4653,26.493,26.41,26.4192,112591.0
2018-06-22 13:00:00,28.64,28.77,28.63,28.73,176065.0,26.4284,26.5484,26.4192,26.5115,176065.0
2018-06-22 13:30:00,28.73,28.81,28.72,28.78,124896.0,26.5115,26.5853,26.5022,26.5576,124896.0
2018-06-22 14:00:00,28.78,28.89,28.72,28.72,191893.0,26.5576,26.6591,26.5022,26.5022,191893.0
2018-06-22 14:30:00,28.72,28.73,28.63,28.63,148236.0,26.5022,26.5115,26.4192,26.4192,148236.0
2018-06-22 15:00:00,28.64,28.78,28.61,28.77,380430.0,26.4284,26.5576,26.4007,26.5484,380430.0
2018-06-22 15:30:00,28.76,28.83,28.72,28.78,795169.0,26.5391,26.6037,26.5022,26.5576,795169.0
2018-06-25 09:30:00,28.67,28.82,28.38,28.4,294049.0,26.4561,26.5945,26.1885,26.2069,294049.0
2018-06-25 10:00:00,28.42,28.68,28.36,28.53,346089.0,26.2254,26.4653,26.17,26.3269,346089.0
2018-06-25 10:30:00,28.53,28.53,28.36,28.37,189826.0,26.3269,26.3269,26.17,26.1793,189826.0
2018-06-25 11:00:00,28.37,28.38,28.13,28.2,201153.0,26.1793,26.1885,25.9578,26.0224,201153.0
2018-06-25 11:30:00,28.21,28.34,28.19,28.26,263641.0,26.0316,26.1516,26.0132,26.0778,263641.0
2018-06-25 12:00:00,28.26,28.26,28.11,28.22,237692.0,26.0778,26.0778,25.9393,26.0408,237692.0
2018-06-25 12:30:00,28.22,28.4,28.22,28.4,136014.0,26.0408,26.2069,26.0408,26.2069,136014.0
2018-06-25 13:00:00,28.4,28.4,28.23,28.29,93522.0,26.2069,26.2069,26.0501,26.1054,93522.0
2018-06-25 13:30:00,28.29,28.38,28.27,28.3,119440.0,26.1054,26.1885,26.087,26.1147,119440.0
2018-06-25 14:00:00,28.29,28.29,28.15,28.21,98706.0,26.1054,26.1054,25.9762,26.0316,98706.0
2018-06-25 14:30:00,28.21,28.21,28.02,28.1,248798.0,26.0316,26.0316,25.8563,25.9301,248798.0
2018-06-25 15:00:00,28.09,28.16,28.0,28.1,279297.0,25.9209,25.9855,25.8378,25.9301,279297.0
2018-06-25 15:30:00,28.1,28.3,28.09,28.23,748456.0,25.9301,26.1147,25.9209,26.0501,748456.0
2018-06-26 09:30:00,28.75,29.18,28.62,28.71,994199.0,26.5299,26.9267,26.41,26.493,994199.0
2018-06-26 10:00:00,28.71,28.95,28.5,28.5,523275.0,26.493,26.7145,26.2992,26.2992,523275.0
2018-06-26 10:30:00,28.51,28.6,28.42,28.58,235116.0,26.3084,26.3915,26.2254,26.373,235116.0
2018-06-26 11:00:00,28.58,28.68,28.44,28.66,274553.0,26.373,26.4653,26.2439,26.4469,274553.0
2018-06-26 11:30:00,28.64,28.9,28.52,28.72,300750.0,26.4284,26.6683,26.3177,26.5022,300750.0
2018-06-26 12:00:00,28.72,28.82,28.67,28.72,254900.0,26.5022,26.5945,26.4561,26.5022,254900.0
2018-06-26 12:30:00,28.73,28.73,28.56,28.57,100121.0,26.5115,26.5115,26.3546,26.3638,100121.0
2018-06-26 13:00:00,28.57,28.59,28.45,28.49,197769.0,26.3638,26.3823,26.2531,26.29,197769.0
2018-06-26 13:30:00,28.49,28.51,28.36,28.46,109665.0,26.29,26.3084,26.17,26.2623,109665.0
2018-06-26 14:00:00,28.46,28.5,28.43,28.49,109386.0,26.2623,26.2992,26.2346,26.29,109386.0
2018-06-26 14:30:00,28.49,28.54,28.45,28.48,207778.0,26.29,26.3361,26.2531,26.2808,207778.0
2018-06-26 15:00:00,28.48,28.63,28.48,28.55,279901.0,26.2808,26.4192,26.2808,26.3454,279901.0
2018-06-26 15:30:00,28.55,28.7,28.52,28.6,1139185.0,26.3454,26.4838,26.3177,26.3915,1139185.0
2018-06-27 09:30:00,28.72,28.72,28.44,28.44,201593.0,26.5022,26.5022,26.2439,26.2439,201593.0
2018-06-27 10:00:00,28.45,28.66,28.37,28.5,289956.0,26.2531,26.4469,26.1793,26.2992,289956.0
2018-06-27 10:30:00,28.49,28.59,28.42,28.45,221817.0,26.29,26.3823,26.2254,26.2531,221817.0
2018-06-27 11:00:00,28.45,28.45,28.29,28.29,174073.0,26.2531,26.2531,26.1054,26.1054,174073.0
2018-06-27 11:30:00,28.29,28.38,28.26,28.34,180068.0,26.1054,26.1885,26.0778,26.1516,180068.0
2018-06-27 12:00:00,28.33,28.43,28.33,28.4,188498.0,26.1423,26.2346,26.1423,26.2069,188498.0
2018-06-27 12:30:00,28.4,28.41,28.31,28.34,137616.0,26.2069,26.2162,26.1239,26.1516,137616.0
2018-06-27 13:00:00,28.34,28.38,28.29,28.31,94669.0,26.1516,26.1885,26.1054,26.1239,94669.0
2018-06-27 13:30:00,28.32,28.33,28.21,28.28,219622.0,26.1331,26.1423,26.0316,26.0962,219622.0
2018-06-27 14:00:00,28.27,28.3,28.19,28.19,121829.0,26.087,26.1147,26.0132,26.0132,121829.0
2018-06-27 14:30:00,28.19,28.2,28.09,28.13,744825.0,26.0132,26.0224,25.9209,25.9578,744825.0
2018-06-27 15:00:00,28.13,28.25,28.11,28.24,308629.0,25.9578,26.0685,25.9393,26.0593,308629.0
2018-06-27 15:30:00,28.23,28.28,28.16,28.17,880084.0,26.0501,26.0962,25.9855,25.9947,880084.0
2018-06-28 09:30:00,28.11,28.37,27.95,28.13,241287.0,25.9393,26.1793,25.7917,25.9578,241287.0
2018-06-28 10:00:00,28.14,28.2,28.0,28.0,236072.0,25.967,26.0224,25.8378,25.8378,236072.0
2018-06-28 10:30:00,28.0,28.03,27.77,27.95,231713.0,25.8378,25.8655,25.6256,25.7917,231713.0
2018-06-28 11:00:00,27.95,27.95,27.81,27.91,158472.0,25.7917,25.7917,25.6625,25.7548,158472.0
2018-06-28 11:30:00,27.91,27.94,27.8,27.87,239530.0,25.7548,25.7825,25.6533,25.7179,239530.0
2018-06-28 12:00:00,27.88,27.98,27.84,27.98,220680.0,25.7271,25.8194,25.6902,25.8194,220680.0
2018-06-28 12:30:00,27.98,28.06,27.95,28.05,259568.0,25.8194,25.8932,25.7917,25.884,259568.0
2018-06-28 13:00:00,28.04,28.1,28.02,28.07,119254.0,25.8747,25.9301,25.8563,25.9024,119254.0
2018-06-28 13:30:00,28.07,28.11,28.03,28.09,166330.0,25.9024,25.9393,25.8655,25.9209,166330.0
2018-06-28 14:00:00,28.09,28.18,28.08,28.18,334312.0,25.9209,26.0039,25.9116,26.0039,334312.0
2018-06-28 14:30:00,28.17,28.19,28.11,28.19,163194.0,25.9947,26.0132,25.9393,26.0132,163194.0
2018-06-28 15:00:00,28.19,28.29,28.17,28.24,331891.0,26.0132,26.1054,25.9947,26.0593,331891.0
2018-06-28 15:30:00,28.24,28.39,28.21,28.35,778915.0,26.0593,26.1977,26.0316,26.1608,778915.0
2018-06-29 09:30:00,28.79,29.14,28.61,28.78,565099.0,26.5668,26.8898,26.4007,26.5576,565099.0
2018-06-29 10:00:00,28.77,29.06,28.74,29.04,256728.0,26.5484,26.816,26.5207,26.7975,256728.0
2018-06-29 10:30:00,29.04,29.07,28.94,29.03,178362.0,26.7975,26.8252,26.7052,26.7883,178362.0
2018-06-29 11:00:00,29.04,29.04,28.93,29.01,146495.0,26.7975,26.7975,26.696,26.7698,146495.0
2018-06-29 11:30:00,29.01,29.09,28.99,29.0,152764.0,26.7698,26.8437,26.7514,26.7606,152764.0
2018-06-29 12:00:00,29.0,29.05,28.94,29.0,125166.0,26.7606,26.8067,26.7052,26.7606,125166.0
2018-06-29 12:30:00,29.0,29.02,28.94,28.96,124074.0,26.7606,26.7791,26.7052,26.7237,124074.0
2018-06-29 13:00:00,28.97,29.05,28.95,29.01,118509.0,26.7329,26.8067,26.7145,26.7698,118509.0
2018-06-29 13:30:00,29.01,29.05,28.95,29.04,98586.0,26.7698,26.8067,26.7145,26.7975,98586.0
2018-06-29 14:00:00,29.03,29.06,28.96,29.01,123669.0,26.7883,26.816,26.7237,26.7698,123669.0
2018-06-29 14:30:00,29.0,29.09,28.99,29.06,149473.0,26.7606,26.8437,26.7514,26.816,149473.0
2018-06-29 15:00:00,29.07,29.09,28.88,28.89,254189.0,26.8252,26.8437,26.6499,26.6591,254189.0
2018-06-29 15:30:00,28.88,28.91,28.75,28.77,706681.0,26.6499,26.6776,26.5299,26.5484,706681.0
2018-07-02 09:30:00,28.55,28.88,28.48,28.56,364500.0,26.3454,26.6499,26.2808,26.3546,364500.0
2018-07-02 10:00:00,28.55,28.77,28.45,28.64,211180.0,26.3454,26.5484,26.2531,26.4284,211180.0
2018-07-02 10:30:00,28.65,28.74,28.56,28.69,118217.0,26.4376,26.5207,26.3546,26.4745,118217.0
2018-07-02 11:00:00,28.69,28.82,28.62,28.63,168869.0,26.4745,26.5945,26.41,26.4192,168869.0
2018-07-02 11:30:00,28.63,28.68,28.57,28.62,193016.0,26.4192,26.4653,26.3638,26.41,193016.0
2018-07-02 12:00:00,28.62,28.65,28.48,28.5,155744.0,26.41,26.4376,26.2808,26.2992,155744.0
2018-07-02 12:30:00,28.5,28.61,28.49,28.56,114949.0,26.2992,26.4007,26.29,26.3546,114949.0
2018-07-02 13:00:00,28.56,28.59,28.53,28.54,117546.0,26.3546,26.3823,26.3269,26.3361,117546.0
2018-07-02 13:30:00,28.53,28.66,28.53,28.58,107862.0,26.3269,26.4469,26.3269,26.373,107862.0
2018-07-02 14:00:00,28.58,28.66,28.56,28.64,156445.0,26.373,26.4469,26.3546,26.4284,156445.0
2018-07-02 14:30:00,28.64,28.67,28.62,28.64,76195.0,26.4284,26.4561,26.41,26.4284,76195.0
2018-07-02 15:00:00,28.65,28.82,28.64,28.81,177391.0,26.4376,26.5945,26.4284,26.5853,177391.0
2018-07-02 15:30:00,28.81,28.87,28.73,28.86,400386.0,26.5853,26.6406,26.5115,26.6314,400386.0
2018-07-03 09:30:00,29.0,29.08,28.85,28.9,171481.0,26.7606,26.8344,26.6222,26.6683,171481.0
2018-07-03 10:00:00,28.9,29.12,28.88,29.1,174910.0,26.6683,26.8713,26.6499,26.8529,174910.0
2018-07-03 10:30:00,29.1,29.13,28.94,28.96,266863.0,26.8529,26.8806,26.7052,26.7237,266863.0
2018-07-03 11:00:00,28.96,29.13,28.93,29.13,101079.0,26.7237,26.8806,26.696,26.8806,101079.0
2018-07-03 11:30:00,29.14,29.17,29.09,29.16,127907.0,26.8898,26.9175,26.8437,26.9083,127907.0
2018-07-03 12:00:00,29.16,29.18,28.97,28.99,190935.0,26.9083,26.9267,26.7329,26.7514,190935.0
2018-07-03 12:30:00,28.98,28.99,28.78,28.88,354175.0,26.7422,26.7514,26.5576,26.6499,354175.0
2018-07-05 09:30:00,29.04,29.15,28.71,28.82,159700.0,26.7975,26.899,26.493,26.5945,159700.0
2018-07-05 10:00:00,28.83,28.98,28.82,28.9,191567.0,26.6037,26.7422,26.5945,26.6683,191567.0
2018-07-05 10:30:00,28.91,28.97,28.85,28.94,123835.0,26.6776,26.7329,26.6222,26.7052,123835.0
2018-07-05 11:00:00,28.91,29.08,28.91,29.07,73747.0,26.6776,26.8344,26.6776,26.8252,73747.0
2018-07-05 11:30:00,29.07,29.12,28.98,28.99,59649.0,26.8252,26.8713,26.7422,26.7514,59649.0
2018-07-05 12:00:00,28.98,29.14,28.96,29.1,133368.0,26.7422,26.8898,26.7237,26.8529,133368.0
2018-07-05 12:30:00,29.1,29.14,29.08,29.12,114577.0,26.8529,26.8898,26.8344,26.8713,114577.0
2018-07-05 13:00:00,29.12,29.19,29.11,29.15,83424.0,26.8713,26.9359,26.8621,26.899,83424.0
2018-07-05 13:30:00,29.16,29.21,29.13,29.14,64270.0,26.9083,26.9544,26.8806,26.8898,64270.0
2018-07-05 14:00:00,29.14,29.16,29.07,29.13,70312.0,26.8898,26.9083,26.8252,26.8806,70312.0
2018-07-05 14:30:00,29.13,29.19,29.12,29.16,155176.0,26.8806,26.9359,26.8713,26.9083,155176.0
2018-07-05 15:00:00,29.17,29.21,29.14,29.15,130624.0,26.9175,26.9544,26.8898,26.899,130624.0
2018-07-05 15:30:00,29.15,29.19,29.11,29.19,553356.0,26.899,26.9359,26.8621,26.9359,553356.0
2018-07-06 09:30:00,29.21,29.34,28.97,29.16,188899.0,26.9544,27.0744,26.7329,26.9083,188899.0
2018-07-06 10:00:00,29.16,29.38,29.13,29.37,118829.0,26.9083,27.1113,26.8806,27.102,118829.0
2018-07-06 10:30:00,29.36,29.42,29.32,29.32,97936.0,27.0928,27.1482,27.0559,27.0559,97936.0
2018-07-06 11:00:00,29.32,29.45,29.31,29.37,104301.0,27.0559,27.1759,27.0467,27.102,104301.0
2018-07-06 11:30:00,29.38,29.54,29.34,29.43,114298.0,27.1113,27.2589,27.0744,27.1574,114298.0
2018-07-06 12:00:00,29.45,29.5,29.38,29.41,62532.0,27.1759,27.222,27.1113,27.1389,62532.0
2018-07-06 12:30:00,29.4,29.5,29.38,29.49,104111.0,27.1297,27.222,27.1113,27.2128,104111.0
2018-07-06 13:00:00,29.5,29.52,29.44,29.46,47659.0,27.222,27.2405,27.1666,27.1851,47659.0
2018-07-06 13:30:00,29.47,29.49,29.4,29.41,52335.0,27.1943,27.2128,27.1297,27.1389,52335.0
2018-07-06 14:00:00,29.4,29.41,29.3,29.31,59957.0,27.1297,27.1389,27.0374,27.0467,59957.0
2018-07-06 14:30:00,29.31,29.34,29.28,29.32,59455.0,27.0467,27.0744,27.019,27.0559,59455.0
2018-07-06 15:00:00,29.33,29.4,29.31,29.38,168266.0,27.0651,27.1297,27.0467,27.1113,168266.0
2018-07-06 15:30:00,29.37,29.38,29.3,29.31,440731.0,27.102,27.1113,27.0374,27.0467,440731.0
2018-07-09 09:30:00,29.52,29.58,29.4,29.46,426369.0,27.2405,27.2958,27.1297,27.1851,426369.0
2018-07-09 10:00:00,29.47,29.52,29.29,29.5,472051.0,27.1943,27.2405,27.0282,27.222,472051.0
2018-07-09 10:30:00,29.5,29.67,29.49,29.58,671474.0,27.222,27.3789,27.2128,27.2958,671474.0
2018-07-09 11:00:00,29.58,29.63,29.52,29.62,187210.0,27.2958,27.342,27.2405,27.3327,187210.0
2018-07-09 11:30:00,29.63,29.71,29.58,29.71,337542.0,27.342,27.4158,27.2958,27.4158,337542.0
2018-07-09 12:00:00,29.71,29.74,29.64,29.66,73216.0,27.4158,27.4435,27.3512,27.3696,73216.0
2018-07-09 12:30:00,29.67,29.71,29.64,29.7,180738.0,27.3789,27.4158,27.3512,27.4066,180738.0
2018-07-09 13:00:00,29.7,29.72,29.64,29.69,203477.0,27.4066,27.425,27.3512,27.3973,203477.0
2018-07-09 13:30:00,29.7,29.76,29.67,29.76,199453.0,27.4066,27.4619,27.3789,27.4619,199453.0
2018-07-09 14:00:00,29.76,29.78,29.69,29.74,88971.0,27.4619,27.4804,27.3973,27.4435,88971.0
2018-07-09 14:30:00,29.75,29.79,29.67,29.67,303576.0,27.4527,27.4896,27.3789,27.3789,303576.0
2018-07-09 15:00:00,29.67,29.68,29.51,29.59,204585.0,27.3789,27.3881,27.2312,27.305,204585.0
2018-07-09 15:30:00,29.59,29.68,29.57,29.63,977978.0,27.305,27.3881,27.2866,27.342,977978.0
2018-07-10 09:30:00,29.76,29.81,29.37,29.62,1057022.0,27.4619,27.5081,27.102,27.3327,1057022.0
2018-07-10 10:00:00,29.62,29.79,29.6,29.76,257192.0,27.3327,27.4896,27.3143,27.4619,257192.0
2018-07-10 10:30:00,29.77,29.79,29.52,29.61,114392.0,27.4711,27.4896,27.2405,27.3235,114392.0
2018-07-10 11:00:00,29.62,29.63,29.48,29.48,124792.0,27.3327,27.342,27.2035,27.2035,124792.0
2018-07-10 11:30:00,29.49,29.57,29.48,29.55,136405.0,27.2128,27.2866,27.2035,27.2681,136405.0
2018-07-10 12:00:00,29.55,29.6,29.5,29.59,122371.0,27.2681,27.3143,27.222,27.305,122371.0
2018-07-10 12:30:00,29.59,29.62,29.48,29.55,104531.0,27.305,27.3327,27.2035,27.2681,104531.0
2018-07-10 13:00:00,29.54,29.58,29.45,29.47,64440.0,27.2589,27.2958,27.1759,27.1943,64440.0
2018-07-10 13:30:00,29.47,29.53,29.41,29.53,189300.0,27.1943,27.2497,27.1389,27.2497,189300.0
2018-07-10 14:00:00,29.53,29.55,29.45,29.51,78263.0,27.2497,27.2681,27.1759,27.2312,78263.0
2018-07-10 14:30:00,29.51,29.53,29.44,29.48,489538.0,27.2312,27.2497,27.1666,27.2035,489538.0
2018-07-10 15:00:00,29.48,29.51,29.46,29.48,134038.0,27.2035,27.2312,27.1851,27.2035,134038.0
2018-07-10 15:30:00,29.48,29.52,29.44,29.5,584155.0,27.2035,27.2405,27.1666,27.222,584155.0
2018-07-11 09:30:00,29.24,29.47,29.19,29.34,291534.0,26.9821,27.1943,26.9359,27.0744,291534.0
2018-07-11 10:00:00,29.35,29.5,29.24,29.43,691169.0,27.0836,27.222,26.9821,27.1574,691169.0
2018-07-11 10:30:00,29.43,29.48,29.37,29.41,290763.0,27.1574,27.2035,27.102,27.1389,290763.0
2018-07-11 11:00:00,29.41,29.52,29.4,29.41,201029.0,27.1389,27.2405,27.1297,27.1389,201029.0
2018-07-11 11:30:00,29.4,29.55,29.39,29.41,158200.0,27.1297,27.2681,27.1205,27.1389,158200.0
2018-07-11 12:00:00,29.41,29.46,29.39,29.43,69205.0,27.1389,27.1851,27.1205,27.1574,69205.0
2018-07-11 12:30:00,29.43,29.47,29.37,29.41,112683.0,27.1574,27.1943,27.102,27.1389,112683.0
2018-07-11 13:00:00,29.41,29.42,29.34,29.4,79806.0,27.1389,27.1482,27.0744,27.1297,79806.0
2018-07-11 13:30:00,29.4,29.47,29.37,29.47,92580.0,27.1297,27.1943,27.102,27.1943,92580.0
2018-07-11 14:00:00,29.46,29.56,29.46,29.56,121829.0,27.1851,27.2774,27.1851,27.2774,121829.0
2018-07-11 14:30:00,29.56,29.62,29.51,29.54,108239.0,27.2774,27.3327,27.2312,27.2589,108239.0
2018-07-11 15:00:00,29.54,29.63,29.5,29.53,294566.0,27.2589,27.342,27.222,27.2497,294566.0
2018-07-11 15:30:00,29.54,29.55,29.37,29.4,510291.0,27.2589,27.2681,27.102,27.1297,510291.0
2018-07-12 09:30:00,29.55,29.55,29.06,29.28,167421.0,27.2681,27.2681,26.816,27.019,167421.0
2018-07-12 10:00:00,29.29,29.42,29.23,29.32,123486.0,27.0282,27.1482,26.9728,27.0559,123486.0
2018-07-12 10:30:00,29.32,29.43,29.27,29.37,143302.0,27.0559,27.1574,27.0098,27.102,143302.0
2018-07-12 11:00:00,29.38,29.43,29.35,29.37,96325.0,27.1113,27.1574,27.0836,27.102,96325.0
2018-07-12 11:30:00,29.38,29.49,29.36,29.48,103398.0,27.1113,27.2128,27.0928,27.2035,103398.0
2018-07-12 12:00:00,29.47,29.51,29.39,29.51,145824.0,27.1943,27.2312,27.1205,27.2312,145824.0
2018-07-12 12:30:00,29.5,29.7,29.5,29.69,230754.0,27.222,27.4066,27.222,27.3973,230754.0
2018-07-12 13:00:00,29.68,29.71,29.58,29.66,218156.0,27.3881,27.4158,27.2958,27.3696,218156.0
2018-07-12 13:30:00,29.67,29.69,29.57,29.59,142513.0,27.3789,27.3973,27.2866,27.305,142513.0
2018-07-12 14:00:00,29.58,29.66,29.57,29.66,65467.0,27.2958,27.3696,27.2866,27.3696,65467.0
2018-07-12 14:30:00,29.65,29.72,29.61,29.72,81879.0,27.3604,27.425,27.3235,27.425,81879.0
2018-07-12 15:00:00,29.73,29.75,29.61,29.65,121749.0,27.4342,27.4527,27.3235,27.3604,121749.0
2018-07-12 15:30:00,29.65,29.65,29.57,29.63,383593.0,27.3604,27.3604,27.2866,27.342,383593.0
2018-07-13 09:30:00,29.62,29.71,29.51,29.59,159395.0,27.3327,27.4158,27.2312,27.305,159395.0
2018-07-13 10:00:00,29.59,29.61,29.37,29.38,113995.0,27.305,27.3235,27.102,27.1113,113995.0
2018-07-13 10:30:00,29.38,29.57,29.37,29.52,122448.0,27.1113,27.2866,27.102,27.2405,122448.0
2018-07-13 11:00:00,29.52,29.74,29.52,29.74,303721.0,27.2405,27.4435,27.2405,27.4435,303721.0
2018-07-13 11:30:00,29.74,29.83,29.71,29.83,135832.0,27.4435,27.5265,27.4158,27.5265,135832.0
2018-07-13 12:00:00,29.83,29.85,29.68,29.71,191861.0,27.5265,27.545,27.3881,27.4158,191861.0
2018-07-13 12:30:00,29.71,29.8,29.69,29.76,82863.0,27.4158,27.4988,27.3973,27.4619,82863.0
2018-07-13 13:00:00,29.75,29.75,29.68,29.73,138013.0,27.4527,27.4527,27.3881,27.4342,138013.0
2018-07-13 13:30:00,29.74,29.77,29.68,29.75,126444.0,27.4435,27.4711,27.3881,27.4527,126444.0
2018-07-13 14:00:00,29.74,29.74,29.67,29.72,90355.0,27.4435,27.4435,27.3789,27.425,90355.0
2018-07-13 14:30:00,29.72,29.78,29.69,29.74,69483.0,27.425,27.4804,27.3973,27.4435,69483.0
2018-07-13 15:00:00,29.73,29.79,29.66,29.68,77347.0,27.4342,27.4896,27.3696,27.3881,77347.0
2018-07-13 15:30:00,29.68,29.71,29.63,29.65,289845.0,27.3881,27.4158,27.342,27.3604,289845.0
2018-07-16 09:30:00,29.61,29.65,29.37,29.58,435438.0,27.3235,27.3604,27.102,27.2958,435438.0
2018-07-16 10:00:00,29.58,29.83,29.55,29.8,238940.0,27.2958,27.5265,27.2681,27.4988,238940.0
2018-07-16 10:30:00,29.8,29.85,29.78,29.84,205830.0,27.4988,27.545,27.4804,27.5357,205830.0
2018-07-16 11:00:00,29.83,29.96,29.81,29.93,129060.0,27.5265,27.6465,27.5081,27.6188,129060.0
2018-07-16 11:30:00,29.93,29.95,29.83,29.89,155626.0,27.6188,27.6372,27.5265,27.5819,155626.0
2018-07-16 12:00:00,29.9,30.13,29.89,30.12,248260.0,27.5911,27.8033,27.5819,27.7941,248260.0
2018-07-16 12:30:00,30.11,30.14,30.06,30.1,329169.0,27.7849,27.8126,27.7388,27.7757,329169.0
2018-07-16 13:00:00,30.11,30.12,30.05,30.05,146015.0,27.7849,27.7941,27.7295,27.7295,146015.0
2018-07-16 13:30:00,30.05,30.12,30.04,30.06,167913.0,27.7295,27.7941,27.7203,27.7388,167913.0
2018-07-16 14:00:00,30.06,30.07,29.99,30.03,156393.0,27.7388,27.748,27.6742,27.7111,156393.0
2018-07-16 14:30:00,30.03,30.06,30.0,30.01,184209.0,27.7111,27.7388,27.6834,27.6926,184209.0
2018-07-16 15:00:00,30.01,30.09,30.0,30.05,227474.0,27.6926,27.7664,27.6834,27.7295,227474.0
2018-07-16 15:30:00,30.04,30.17,30.04,30.15,950985.0,27.7203,27.8403,27.7203,27.8218,950985.0
2018-07-17 09:30:00,30.13,30.62,30.12,30.56,491466.0,27.8033,28.2555,27.7941,28.2001,491466.0
2018-07-17 10:00:00,30.56,30.69,30.47,30.64,337356.0,28.2001,28.3201,28.1171,28.274,337356.0
2018-07-17 10:30:00,30.64,30.76,30.5,30.59,235292.0,28.274,28.3847,28.1448,28.2278,235292.0
2018-07-17 11:00:00,30.6,30.81,30.59,30.81,277460.0,28.2371,28.4308,28.2278,28.4308,277460.0
2018-07-17 11:30:00,30.8,30.89,30.78,30.86,185752.0,28.4216,28.5047,28.4032,28.477,185752.0
2018-07-17 12:00:00,30.86,30.86,30.72,30.83,223952.0,28.477,28.477,28.3478,28.4493,223952.0
2018-07-17 12:30:00,30.84,30.94,30.79,30.91,191321.0,28.4585,28.5508,28.4124,28.5231,191321.0
2018-07-17 13:00:00,30.9,30.93,30.81,30.85,224890.0,28.5139,28.5416,28.4308,28.4677,224890.0
2018-07-17 13:30:00,30.85,30.86,30.78,30.84,150100.0,28.4677,28.477,28.4032,28.4585,150100.0
2018-07-17 14:00:00,30.84,30.88,30.73,30.88,143857.0,28.4585,28.4954,28.357,28.4954,143857.0
2018-07-17 14:30:00,30.88,30.88,30.81,30.88,132602.0,28.4954,28.4954,28.4308,28.4954,132602.0
2018-07-17 15:00:00,30.88,30.97,30.85,30.88,202883.0,28.4954,28.5785,28.4677,28.4954,202883.0
2018-07-17 15:30:00,30.89,30.96,30.8,30.93,841428.0,28.5047,28.5693,28.4216,28.5416,841428.0
2018-07-18 09:30:00,30.54,30.76,30.28,30.37,561953.0,28.1817,28.3847,27.9418,28.0248,561953.0
2018-07-18 10:00:00,30.37,30.53,30.36,30.5,416209.0,28.0248,28.1725,28.0156,28.1448,416209.0
2018-07-18 10:30:00,30.49,30.59,30.44,30.52,224673.0,28.1355,28.2278,28.0894,28.1632,224673.0
2018-07-18 11:00:00,30.53,30.73,30.48,30.69,218910.0,28.1725,28.357,28.1263,28.3201,218910.0
2018-07-18 11:30:00,30.68,30.8,30.64,30.77,285599.0,28.3109,28.4216,28.274,28.3939,285599.0
2018-07-18 12:00:00,30.77,30.94,30.71,30.94,342318.0,28.3939,28.5508,28.3386,28.5508,342318.0
2018-07-18 12:30:00,30.94,31.0,30.81,30.83,293402.0,28.5508,28.6062,28.4308,28.4493,293402.0
2018-07-18 13:00:00,30.83,30.88,30.81,30.88,109324.0,28.4493,28.4954,28.4308,28.4954,109324.0
2018-07-18 13:30:00,30.87,30.88,30.81,30.87,198414.0,28.4862,28.4954,28.4308,28.4862,198414.0
2018-07-18 14:00:00,30.86,30.94,30.84,30.9,144464.0,28.477,28.5508,28.4585,28.5139,144464.0
2018-07-18 14:30:00,30.91,30.98,30.86,30.94,241623.0,28.5231,28.5877,28.477,28.5508,241623.0
2018-07-18 15:00:00,30.95,30.95,30.89,30.92,188310.0,28.56,28.56,28.5047,28.5323,188310.0
2018-07-18 15:30:00,30.93,30.98,30.92,30.96,639427.0,28.5416,28.5877,28.5323,28.5693,639427.0
2018-07-19 09:30:00,30.96,31.33,30.79,31.17,256982.0,28.5693,28.9107,28.4124,28.763,256982.0
2018-07-19 10:00:00,31.17,31.21,31.04,31.14,160964.0,28.763,28.7999,28.6431,28.7354,160964.0
2018-07-19 10:30:00,31.14,31.38,31.13,31.35,220428.0,28.7354,28.9568,28.7261,28.9291,220428.0
2018-07-19 11:00:00,31.36,31.38,31.11,31.13,339509.0,28.9384,28.9568,28.7077,28.7261,339509.0
2018-07-19 11:30:00,31.14,31.27,31.07,31.21,395562.0,28.7354,28.8553,28.6708,28.7999,395562.0
2018-07-19 12:00:00,31.2,31.3,31.16,31.26,650193.0,28.7907,28.883,28.7538,28.8461,650193.0
2018-07-19 12:30:00,31.27,31.37,31.23,31.31,239413.0,28.8553,28.9476,28.8184,28.8922,239413.0
2018-07-19 13:00:00,31.3,31.42,31.26,31.39,100913.0,28.883,28.9937,28.8461,28.9661,100913.0
2018-07-19 13:30:00,31.39,31.52,31.35,31.5,152263.0,28.9661,29.086,28.9291,29.0676,152263.0
2018-07-19 14:00:00,31.5,31.56,31.38,31.38,152488.0,29.0676,29.1229,28.9568,28.9568,152488.0
2018-07-19 14:30:00,31.38,31.39,31.31,31.32,152673.0,28.9568,28.9661,28.8922,28.9015,152673.0
2018-07-19 15:00:00,31.33,31.42,31.31,31.32,218366.0,28.9107,28.9937,28.8922,28.9015,218366.0
2018-07-19 15:30:00,31.33,31.33,31.24,31.3,700782.0,28.9107,28.9107,28.8276,28.883,700782.0
2018-07-20 09:30:00,31.29,31.31,30.85,30.96,401449.0,28.8738,28.8922,28.4677,28.5693,401449.0
2018-07-20 10:00:00,30.95,31.26,30.84,31.23,540792.0,28.56,28.8461,28.4585,28.8184,540792.0
2018-07-20 10:30:00,31.22,31.22,31.08,31.12,287780.0,28.8092,28.8092,28.68,28.7169,287780.0
2018-07-20 11:00:00,31.12,31.19,31.09,31.17,188702.0,28.7169,28.7815,28.6892,28.763,188702.0
2018-07-20 11:30:00,31.16,31.2,31.12,31.14,155743.0,28.7538,28.7907,28.7169,28.7354,155743.0
2018-07-20 12:00:00,31.14,31.24,31.13,31.21,108302.0,28.7354,28.8276,28.7261,28.7999,108302.0
2018-07-20 12:30:00,31.21,31.24,31.17,31.18,121024.0,28.7999,28.8276,28.763,28.7723,121024.0
2018-07-20 13:00:00,31.19,31.25,31.13,31.17,197636.0,28.7815,28.8369,28.7261,28.763,197636.0
2018-07-20 13:30:00,31.16,31.18,30.98,31.05,178484.0,28.7538,28.7723,28.5877,28.6523,178484.0
2018-07-20 14:00:00,31.05,31.07,30.97,30.99,373949.0,28.6523,28.6708,28.5785,28.5969,373949.0
2018-07-20 14:30:00,31.0,31.07,30.99,31.05,448285.0,28.6062,28.6708,28.5969,28.6523,448285.0
2018-07-20 15:00:00,31.05,31.11,31.04,31.09,140401.0,28.6523,28.7077,28.6431,28.6892,140401.0
2018-07-20 15:30:00,31.09,31.15,31.01,31.12,1012319.0,28.6892,28.7446,28.6154,28.7169,1012319.0
2018-07-23 09:30:00,31.11,31.27,30.98,31.25,410584.0,28.7077,28.8553,28.5877,28.8369,410584.0
2018-07-23 10:00:00,31.25,31.25,31.03,31.11,561211.0,28.8369,28.8369,28.6338,28.7077,561211.0
2018-07-23 10:30:00,31.11,31.22,31.11,31.11,257113.0,28.7077,28.8092,28.7077,28.7077,257113.0
2018-07-23 11:00:00,31.12,31.23,31.11,31.21,157144.0,28.7169,28.8184,28.7077,28.7999,157144.0
2018-07-23 11:30:00,31.21,31.28,31.21,31.28,135772.0,28.7999,28.8645,28.7999,28.8645,135772.0
2018-07-23 12:00:00,31.27,31.32,31.25,31.31,190871.0,28.8553,28.9015,28.8369,28.8922,190871.0
2018-07-23 12:30:00,31.31,31.35,31.27,31.33,124605.0,28.8922,28.9291,28.8553,28.9107,124605.0
2018-07-23 13:00:00,31.33,31.35,31.15,31.17,408749.0,28.9107,28.9291,28.7446,28.763,408749.0
2018-07-23 13:30:00,31.17,31.23,31.14,31.2,290428.0,28.763,28.8184,28.7354,28.7907,290428.0
2018-07-23 14:00:00,31.2,31.21,31.1,31.1,549549.0,28.7907,28.7999,28.6984,28.6984,549549.0
2018-07-23 14:30:00,31.1,31.1,30.84,30.89,361240.0,28.6984,28.6984,28.4585,28.5047,361240.0
2018-07-23 15:00:00,30.88,30.9,30.6,30.7,368029.0,28.4954,28.5139,28.2371,28.3293,368029.0
2018-07-23 15:30:00,30.7,30.83,30.66,30.82,966902.0,28.3293,28.4493,28.2924,28.4401,966902.0
2018-07-24 09:30:00,30.45,30.94,30.45,30.76,509418.0,28.0986,28.5508,28.0986,28.3847,509418.0
2018-07-24 10:00:00,30.76,30.86,30.7,30.7,556997.0,28.3847,28.477,28.3293,28.3293,556997.0
2018-07-24 10:30:00,30.7,30.73,30.57,30.61,416929.0,28.3293,28.357,28.2094,28.2463,416929.0
2018-07-24 11:00:00,30.61,30.61,30.43,30.44,215682.0,28.2463,28.2463,28.0802,28.0894,215682.0
2018-07-24 11:30:00,30.44,30.46,30.29,30.34,240986.0,28.0894,28.1079,27.951,27.9971,240986.0
2018-07-24 12:00:00,30.33,30.7,30.31,30.57,292543.0,27.9879,28.3293,27.9694,28.2094,292543.0
2018-07-24 12:30:00,30.57,30.58,30.42,30.44,125797.0,28.2094,28.2186,28.071,28.0894,125797.0
2018-07-24 13:00:00,30.45,30.52,30.13,30.15,360225.0,28.0986,28.1632,27.8033,27.8218,360225.0
2018-07-24 13:30:00,30.14,30.16,30.01,30.05,191461.0,27.8126,27.831,27.6926,27.7295,191461.0
2018-07-24 14:00:00,30.04,30.12,29.96,30.11,212042.0,27.7203,27.7941,27.6465,27.7849,212042.0
2018-07-24 14:30:00,30.1,30.21,30.02,30.21,284719.0,27.7757,27.8772,27.7018,27.8772,284719.0
2018-07-24 15:00:00,30.21,30.3,30.2,30.27,264090.0,27.8772,27.9602,27.8679,27.9325,264090.0
2018-07-24 15:30:00,30.26,30.27,30.09,30.14,910419.0,27.9233,27.9325,27.7664,27.8126,910419.0
2018-07-25 09:30:00,30.09,30.09,29.33,29.37,632666.0,27.7664,27.7664,27.0651,27.102,632666.0
2018-07-25 10:00:00,29.37,29.37,28.93,28.98,858644.0,27.102,27.102,26.696,26.7422,858644.0
2018-07-25 10:30:00,28.98,29.29,28.91,29.09,701553.0,26.7422,27.0282,26.6776,26.8437,701553.0
2018-07-25 11:00:00,29.1,29.12,28.78,29.09,878586.0,26.8529,26.8713,26.5576,26.8437,878586.0
2018-07-25 11:30:00,29.1,29.4,29.09,29.37,384390.0,26.8529,27.1297,26.8437,27.102,384390.0
2018-07-25 12:00:00,29.37,29.41,29.09,29.11,191483.0,27.102,27.1389,26.8437,26.8621,191483.0
2018-07-25 12:30:00,29.12,29.15,28.8,28.9,443330.0,26.8713,26.899,26.5761,26.6683,443330.0
2018-07-25 13:00:00,28.9,28.92,28.55,28.56,355090.0,26.6683,26.6868,26.3454,26.3546,355090.0
2018-07-25 13:30:00,28.56,28.89,28.48,28.72,968727.0,26.3546,26.6591,26.2808,26.5022,968727.0
2018-07-25 14:00:00,28.71,28.95,28.7,28.94,457672.0,26.493,26.7145,26.4838,26.7052,457672.0
2018-07-25 14:30:00,28.94,29.1,28.9,29.04,445019.0,26.7052,26.8529,26.6683,26.7975,445019.0
2018-07-25 15:00:00,29.05,29.09,28.69,28.71,634252.0,26.8067,26.8437,26.4745,26.493,634252.0
2018-07-25 15:30:00,28.71,29.18,28.67,28.99,1733740.0,26.493,26.9267,26.4561,26.7514,1733740.0
2018-07-26 09:30:00,28.48,28.69,27.71,27.71,1573117.0,26.2808,26.4745,25.5702,25.5702,1573117.0
2018-07-26 10:00:00,27.72,28.26,27.55,28.14,725626.0,25.5794,26.0778,25.4226,25.967,725626.0
2018-07-26 10:30:00,28.12,28.23,27.95,28.2,633741.0,25.9486,26.0501,25.7917,26.0224,633741.0
2018-07-26 11:00:00,28.2,28.43,28.08,28.22,642591.0,26.0224,26.2346,25.9116,26.0408,642591.0
2018-07-26 11:30:00,28.22,28.25,27.97,27.98,377390.0,26.0408,26.0685,25.8101,25.8194,377390.0
2018-07-26 12:00:00,27.98,28.03,27.77,27.81,340916.0,25.8194,25.8655,25.6256,25.6625,340916.0
2018-07-26 12:30:00,27.82,27.96,27.77,27.79,392126.0,25.6717,25.8009,25.6256,25.644,392126.0
2018-07-26 13:00:00,27.79,28.01,27.79,27.99,277392.0,25.644,25.8471,25.644,25.8286,277392.0
2018-07-26 13:30:00,27.99,28.0,27.76,27.76,311964.0,25.8286,25.8378,25.6164,25.6164,311964.0
2018-07-26 14:00:00,27.77,28.14,27.75,28.1,401716.0,25.6256,25.967,25.6071,25.9301,401716.0
2018-07-26 14:30:00,28.1,28.69,28.09,28.63,710431.0,25.9301,26.4745,25.9209,26.4192,710431.0
2018-07-26 15:00:00,28.64,28.88,28.56,28.86,828791.0,26.4284,26.6499,26.3546,26.6314,828791.0
2018-07-26 15:30:00,28.86,29.12,28.84,28.98,2249838.0,26.6314,26.8713,26.613,26.7422,2249838.0
2018-07-27 09:30:00,28.82,29.34,28.51,28.63,805561.0,26.5945,27.0744,26.3084,26.4192,805561.0
2018-07-27 10:00:00,28.64,28.69,28.57,28.65,530719.0,26.4284,26.4745,26.3638,26.4376,530719.0
2018-07-27 10:30:00,28.65,28.79,28.3,28.37,785401.0,26.4376,26.5668,26.1147,26.1793,785401.0
2018-07-27 11:00:00,28.37,28.37,27.77,27.77,929571.0,26.1793,26.1793,25.6256,25.6256,929571.0
2018-07-27 11:30:00,27.78,27.92,27.7,27.78,432590.0,25.6348,25.764,25.561,25.6348,432590.0
2018-07-27 12:00:00,27.78,27.95,27.77,27.85,425504.0,25.6348,25.7917,25.6256,25.6994,425504.0
2018-07-27 12:30:00,27.85,28.14,27.82,28.14,377283.0,25.6994,25.967,25.6717,25.967,377283.0
2018-07-27 13:00:00,28.14,28.18,28.0,28.07,505153.0,25.967,26.0039,25.8378,25.9024,505153.0
2018-07-27 13:30:00,28.06,28.1,27.99,28.03,319261.0,25.8932,25.9301,25.8286,25.8655,319261.0
2018-07-27 14:00:00,28.04,28.26,28.01,28.17,639915.0,25.8747,26.0778,25.8471,25.9947,639915.0
2018-07-27 14:30:00,28.17,28.28,28.14,28.21,226250.0,25.9947,26.0962,25.967,26.0316,226250.0
2018-07-27 15:00:00,28.21,28.25,28.1,28.16,373536.0,26.0316,26.0685,25.9301,25.9855,373536.0
2018-07-27 15:30:00,28.16,28.17,28.07,28.12,902994.0,25.9855,25.9947,25.9024,25.9486,902994.0
2018-07-30 09:30:00,28.14,28.51,27.99,28.4,590070.0,25.967,26.3084,25.8286,26.2069,590070.0
2018-07-30 10:00:00,28.4,28.49,28.34,28.35,293739.0,26.2069,26.29,26.1516,26.1608,293739.0
2018-07-30 10:30:00,28.35,28.4,28.27,28.31,197547.0,26.1608,26.2069,26.087,26.1239,197547.0
2018-07-30 11:00:00,28.32,28.4,28.29,28.35,235424.0,26.1331,26.2069,26.1054,26.1608,235424.0
2018-07-30 11:30:00,28.36,28.42,28.33,28.36,186258.0,26.17,26.2254,26.1423,26.17,186258.0
2018-07-30 12:00:00,28.35,28.35,28.23,28.3,260893.0,26.1608,26.1608,26.0501,26.1147,260893.0
2018-07-30 12:30:00,28.29,28.31,28.21,28.25,139336.0,26.1054,26.1239,26.0316,26.0685,139336.0
2018-07-30 13:00:00,28.25,28.29,28.17,28.24,194449.0,26.0685,26.1054,25.9947,26.0593,194449.0
2018-07-30 13:30:00,28.24,28.3,28.21,28.3,135244.0,26.0593,26.1147,26.0316,26.1147,135244.0
2018-07-30 14:00:00,28.29,28.29,28.21,28.26,177269.0,26.1054,26.1054,26.0316,26.0778,177269.0
2018-07-30 14:30:00,28.26,28.26,28.2,28.21,148735.0,26.0778,26.0778,26.0224,26.0316,148735.0
2018-07-30 15:00:00,28.21,28.24,28.11,28.11,417969.0,26.0316,26.0593,25.9393,25.9393,417969.0
2018-07-30 15:30:00,28.11,28.18,28.09,28.13,833621.0,25.9393,26.0039,25.9209,25.9578,833621.0
2018-07-31 09:30:00,28.28,28.37,28.06,28.27,320073.0,26.0962,26.1793,25.8932,26.087,320073.0
2018-07-31 10:00:00,28.27,28.45,28.25,28.44,196713.0,26.087,26.2531,26.0685,26.2439,196713.0
2018-07-31 10:30:00,28.43,28.72,28.4,28.71,511948.0,26.2346,26.5022,26.2069,26.493,511948.0
2018-07-31 11:00:00,28.71,28.76,28.59,28.65,361283.0,26.493,26.5391,26.3823,26.4376,361283.0
2018-07-31 11:30:00,28.65,28.74,28.53,28.57,165539.0,26.4376,26.5207,26.3269,26.3638,165539.0
2018-07-31 12:00:00,28.57,28.77,28.56,28.76,258491.0,26.3638,26.5484,26.3546,26.5391,258491.0
2018-07-31 12:30:00,28.75,28.8,28.7,28.7,168657.0,26.5299,26.5761,26.4838,26.4838,168657.0
2018-07-31 13:00:00,28.7,28.71,28.63,28.69,122210.0,26.4838,26.493,26.4192,26.4745,122210.0
2018-07-31 13:30:00,28.69,28.69,28.49,28.58,245967.0,26.4745,26.4745,26.29,26.373,245967.0
2018-07-31 14:00:00,28.58,28.61,28.51,28.55,217686.0,26.373,26.4007,26.3084,26.3454,217686.0
2018-07-31 14:30:00,28.55,28.6,28.5,28.5,166171.0,26.3454,26.3915,26.2992,26.2992,166171.0
2018-07-31 15:00:00,28.51,28.53,28.43,28.43,311528.0,26.3084,26.3269,26.2346,26.2346,311528.0
2018-07-31 15:30:00,28.43,28.52,28.43,28.49,931310.0,26.2346,26.3177,26.2346,26.29,931310.0
2018-08-01 09:30:00,28.52,28.81,28.26,28.76,516814.0,26.3177,26.5853,26.0778,26.5391,516814.0
2018-08-01 10:00:00,28.76,28.79,28.44,28.7,1660951.0,26.5391,26.5668,26.2439,26.4838,1660951.0
2018-08-01 10:30:00,28.7,28.79,28.54,28.67,383391.0,26.4838,26.5668,26.3361,26.4561,383391.0
2018-08-01 11:00:00,28.67,28.71,28.45,28.61,451363.0,26.4561,26.493,26.2531,26.4007,451363.0
2018-08-01 11:30:00,28.61,28.7,28.48,28.52,261107.0,26.4007,26.4838,26.2808,26.3177,261107.0
2018-08-01 12:00:00,28.52,28.55,28.45,28.52,361117.0,26.3177,26.3454,26.2531,26.3177,361117.0
2018-08-01 12:30:00,28.52,28.55,28.41,28.51,258576.0,26.3177,26.3454,26.2162,26.3084,258576.0
2018-08-01 13:00:00,28.52,28.54,28.49,28.49,166612.0,26.3177,26.3361,26.29,26.29,166612.0
2018-08-01 13:30:00,28.5,28.61,28.49,28.52,202504.0,26.2992,26.4007,26.29,26.3177,202504.0
2018-08-01 14:00:00,28.51,28.62,28.5,28.61,574288.0,26.3084,26.41,26.2992,26.4007,574288.0
2018-08-01 14:30:00,28.62,28.76,28.51,28.68,575884.0,26.41,26.5391,26.3084,26.4653,575884.0
2018-08-01 15:00:00,28.67,28.77,28.66,28.68,421191.0,26.4561,26.5484,26.4469,26.4653,421191.0
2018-08-01 15:30:00,28.68,28.79,28.62,28.78,1407756.0,26.4653,26.5668,26.41,26.5576,1407756.0
2018-08-02 09:30:00,28.47,28.77,28.44,28.65,460054.0,26.2715,26.5484,26.2439,26.4376,460054.0
2018-08-02 10:00:00,28.65,28.7,28.55,28.66,742763.0,26.4376,26.4838,26.3454,26.4469,742763.0
2018-08-02 10:30:00,28.66,28.7,28.45,28.5,430239.0,26.4469,26.4838,26.2531,26.2992,430239.0
2018-08-02 11:00:00,28.51,28.57,28.42,28.46,251179.0,26.3084,26.3638,26.2254,26.2623,251179.0
2018-08-02 11:30:00,28.46,28.47,28.3,28.33,338406.0,26.2623,26.2715,26.1147,26.1423,338406.0
2018-08-02 12:00:00,28.34,28.52,28.33,28.52,234199.0,26.1516,26.3177,26.1423,26.3177,234199.0
2018-08-02 12:30:00,28.52,28.63,28.52,28.57,230517.0,26.3177,26.4192,26.3177,26.3638,230517.0
2018-08-02 13:00:00,28.57,28.58,28.49,28.57,122878.0,26.3638,26.373,26.29,26.3638,122878.0
2018-08-02 13:30:00,28.58,28.67,28.57,28.66,114846.0,26.373,26.4561,26.3638,26.4469,114846.0
2018-08-02 14:00:00,28.66,28.76,28.59,28.62,377972.0,26.4469,26.5391,26.3823,26.41,377972.0
2018-08-02 14:30:00,28.62,28.69,28.59,28.64,138102.0,26.41,26.4745,26.3823,26.4284,138102.0
2018-08-02 15:00:00,28.64,28.65,28.49,28.49,202051.0,26.4284,26.4376,26.29,26.29,202051.0
2018-08-02 15:30:00,28.5,28.58,28.49,28.56,541378.0,26.2992,26.373,26.29,26.3546,541378.0
2018-08-03 09:30:00,28.56,28.83,28.43,28.77,233082.0,26.3546,26.6037,26.2346,26.5484,233082.0
2018-08-03 10:00:00,28.75,28.77,28.51,28.63,238223.0,26.5299,26.5484,26.3084,26.4192,238223.0
2018-08-03 10:30:00,28.63,28.7,28.59,28.64,129014.0,26.4192,26.4838,26.3823,26.4284,129014.0
2018-08-03 11:00:00,28.65,28.66,28.49,28.51,135109.0,26.4376,26.4469,26.29,26.3084,135109.0
2018-08-03 11:30:00,28.52,28.62,28.51,28.54,122376.0,26.3177,26.41,26.3084,26.3361,122376.0
2018-08-03 12:00:00,28.54,28.66,28.53,28.66,164926.0,26.3361,26.4469,26.3269,26.4469,164926.0
2018-08-03 12:30:00,28.65,28.76,28.64,28.68,207291.0,26.4376,26.5391,26.4284,26.4653,207291.0
2018-08-03 13:00:00,28.67,28.7,28.63,28.69,138527.0,26.4561,26.4838,26.4192,26.4745,138527.0
2018-08-03 13:30:00,28.69,28.72,28.67,28.72,192076.0,26.4745,26.5022,26.4561,26.5022,192076.0
2018-08-03 14:00:00,28.71,28.73,28.62,28.64,319567.0,26.493,26.5115,26.41,26.4284,319567.0
2018-08-03 14:30:00,28.65,28.72,28.62,28.63,282142.0,26.4376,26.5022,26.41,26.4192,282142.0
2018-08-03 15:00:00,28.63,28.7,28.63,28.69,229295.0,26.4192,26.4838,26.4192,26.4745,229295.0
2018-08-03 15:30:00,28.69,28.7,28.62,28.64,537331.0,26.4745,26.4838,26.41,26.4284,537331.0
2018-08-06 09:30:00,28.5,28.6,28.11,28.42,383063.0,26.2992,26.3915,25.9393,26.2254,383063.0
2018-08-06 10:00:00,28.42,28.71,28.39,28.58,537503.0,26.2254,26.493,26.1977,26.373,537503.0
2018-08-06 10:30:00,28.59,28.7,28.45,28.52,336387.0,26.3823,26.4838,26.2531,26.3177,336387.0
2018-08-06 11:00:00,28.52,28.61,28.51,28.59,178021.0,26.3177,26.4007,26.3084,26.3823,178021.0
2018-08-06 11:30:00,28.59,28.59,28.42,28.43,134814.0,26.3823,26.3823,26.2254,26.2346,134814.0
2018-08-06 12:00:00,28.43,28.62,28.43,28.6,173784.0,26.2346,26.41,26.2346,26.3915,173784.0
2018-08-06 12:30:00,28.6,28.61,28.48,28.55,129949.0,26.3915,26.4007,26.2808,26.3454,129949.0
2018-08-06 13:00:00,28.56,28.59,28.53,28.56,124292.0,26.3546,26.3823,26.3269,26.3546,124292.0
2018-08-06 13:30:00,28.56,28.6,28.52,28.58,93143.0,26.3546,26.3915,26.3177,26.373,93143.0
2018-08-06 14:00:00,28.58,28.7,28.58,28.66,134745.0,26.373,26.4838,26.373,26.4469,134745.0
2018-08-06 14:30:00,28.66,28.7,28.6,28.7,154255.0,26.4469,26.4838,26.3915,26.4838,154255.0
2018-08-06 15:00:00,28.7,28.71,28.64,28.64,235885.0,26.4838,26.493,26.4284,26.4284,235885.0
2018-08-06 15:30:00,28.65,28.73,28.64,28.72,588951.0,26.4376,26.5115,26.4284,26.5022,588951.0
2018-08-07 09:30:00,28.69,29.04,28.65,28.88,495502.0,26.4745,26.7975,26.4376,26.6499,495502.0
2018-08-07 10:00:00,28.87,28.99,28.76,28.92,434411.0,26.6406,26.7514,26.5391,26.6868,434411.0
2018-08-07 10:30:00,28.92,28.99,28.83,28.97,199155.0,26.6868,26.7514,26.6037,26.7329,199155.0
2018-08-07 11:00:00,28.96,29.13,28.96,29.12,199597.0,26.7237,26.8806,26.7237,26.8713,199597.0
2018-08-07 11:30:00,29.12,29.29,29.1,29.26,231676.0,26.8713,27.0282,26.8529,27.0005,231676.0
2018-08-07 12:00:00,29.26,29.27,29.15,29.24,148438.0,27.0005,27.0098,26.899,26.9821,148438.0
2018-08-07 12:30:00,29.25,29.26,29.17,29.18,91300.0,26.9913,27.0005,26.9175,26.9267,91300.0
2018-08-07 13:00:00,29.18,29.27,29.13,29.23,202012.0,26.9267,27.0098,26.8806,26.9728,202012.0
2018-08-07 13:30:00,29.24,29.36,29.22,29.28,334659.0,26.9821,27.0928,26.9636,27.019,334659.0
2018-08-07 14:00:00,29.27,29.46,29.23,29.42,285686.0,27.0098,27.1851,26.9728,27.1482,285686.0
2018-08-07 14:30:00,29.42,29.44,29.29,29.36,271909.0,27.1482,27.1666,27.0282,27.0928,271909.0
2018-08-07 15:00:00,29.36,29.36,29.27,29.3,267351.0,27.0928,27.0928,27.0098,27.0374,267351.0
2018-08-07 15:30:00,29.3,29.39,29.29,29.36,782963.0,27.0374,27.1205,27.0282,27.0928,782963.0
2018-08-08 09:30:00,29.38,29.45,29.22,29.26,169081.0,27.1113,27.1759,26.9636,27.0005,169081.0
2018-08-08 10:00:00,29.26,29.35,29.16,29.25,377078.0,27.0005,27.0836,26.9083,26.9913,377078.0
2018-08-08 10:30:00,29.25,29.27,29.14,29.27,172341.0,26.9913,27.0098,26.8898,27.0098,172341.0
2018-08-08 11:00:00,29.27,29.33,29.23,29.29,152449.0,27.0098,27.0651,26.9728,27.0282,152449.0
2018-08-08 11:30:00,29.28,29.42,29.27,29.38,140282.0,27.019,27.1482,27.0098,27.1113,140282.0
2018-08-08 12:00:00,29.38,29.38,29.3,29.35,106261.0,27.1113,27.1113,27.0374,27.0836,106261.0
2018-08-08 12:30:00,29.34,29.39,29.31,29.32,69709.0,27.0744,27.1205,27.0467,27.0559,69709.0
2018-08-08 13:00:00,29.32,29.4,29.31,29.37,52081.0,27.0559,27.1297,27.0467,27.102,52081.0
2018-08-08 13:30:00,29.37,29.42,29.37,29.4,145098.0,27.102,27.1482,27.102,27.1297,145098.0
2018-08-08 14:00:00,29.41,29.43,29.39,29.42,199525.0,27.1389,27.1574,27.1205,27.1482,199525.0
2018-08-08 14:30:00,29.42,29.46,29.4,29.45,144150.0,27.1482,27.1851,27.1297,27.1759,144150.0
2018-08-08 15:00:00,29.46,29.48,29.43,29.45,145870.0,27.1851,27.2035,27.1574,27.1759,145870.0
2018-08-08 15:30:00,29.45,29.5,29.42,29.42,452781.0,27.1759,27.222,27.1482,27.1482,452781.0
2018-08-09 09:30:00,29.5,29.7,29.37,29.5,184373.0,27.222,27.4066,27.102,27.222,184373.0
2018-08-09 10:00:00,29.49,29.61,29.42,29.45,416038.0,27.2128,27.3235,27.1482,27.1759,416038.0
2018-08-09 10:30:00,29.46,29.63,29.42,29.56,298972.0,27.1851,27.342,27.1482,27.2774,298972.0
2018-08-09 11:00:00,29.57,29.57,29.3,29.33,124954.0,27.2866,27.2866,27.0374,27.0651,124954.0
2018-08-09 11:30:00,29.34,29.36,29.25,29.34,140851.0,27.0744,27.0928,26.9913,27.0744,140851.0
2018-08-09 12:00:00,29.34,29.4,29.32,29.37,98749.0,27.0744,27.1297,27.0559,27.102,98749.0
2018-08-09 12:30:00,29.38,29.55,29.37,29.53,110841.0,27.1113,27.2681,27.102,27.2497,110841.0
2018-08-09 13:00:00,29.53,29.53,29.47,29.48,74892.0,27.2497,27.2497,27.1943,27.2035,74892.0
2018-08-09 13:30:00,29.49,29.49,29.38,29.4,122550.0,27.2128,27.2128,27.1113,27.1297,122550.0
2018-08-09 14:00:00,29.4,29.42,29.34,29.35,69921.0,27.1297,27.1482,27.0744,27.0836,69921.0
2018-08-09 14:30:00,29.35,29.43,29.35,29.37,102167.0,27.0836,27.1574,27.0836,27.102,102167.0
2018-08-09 15:00:00,29.38,29.4,29.33,29.4,173874.0,27.1113,27.1297,27.0651,27.1297,173874.0
2018-08-09 15:30:00,29.4,29.43,29.29,29.32,511941.0,27.1297,27.1574,27.0282,27.0559,511941.0
2018-08-10 09:30:00,29.12,29.12,28.64,28.71,528912.0,26.8713,26.8713,26.4284,26.493,528912.0
2018-08-10 10:00:00,28.71,28.75,28.61,28.72,336041.0,26.493,26.5299,26.4007,26.5022,336041.0
2018-08-10 10:30:00,28.73,28.83,28.59,28.8,410697.0,26.5115,26.6037,26.3823,26.5761,410697.0
2018-08-10 11:00:00,28.8,28.99,28.79,28.96,198740.0,26.5761,26.7514,26.5668,26.7237,198740.0
2018-08-10 11:30:00,28.96,29.0,28.89,28.95,268550.0,26.7237,26.7606,26.6591,26.7145,268550.0
2018-08-10 12:00:00,28.95,28.96,28.83,28.84,131820.0,26.7145,26.7237,26.6037,26.613,131820.0
2018-08-10 12:30:00,28.84,28.86,28.73,28.74,175129.0,26.613,26.6314,26.5115,26.5207,175129.0
2018-08-10 13:00:00,28.75,28.8,28.73,28.78,176419.0,26.5299,26.5761,26.5115,26.5576,176419.0
2018-08-10 13:30:00,28.77,28.79,28.58,28.64,466321.0,26.5484,26.5668,26.373,26.4284,466321.0
2018-08-10 14:00:00,28.64,28.65,28.49,28.51,166776.0,26.4284,26.4376,26.29,26.3084,166776.0
2018-08-10 14:30:00,28.51,28.66,28.49,28.66,277430.0,26.3084,26.4469,26.29,26.4469,277430.0
2018-08-10 15:00:00,28.65,28.77,28.64,28.77,443210.0,26.4376,26.5484,26.4284,26.5484,443210.0
2018-08-10 15:30:00,28.77,28.8,28.72,28.74,705270.0,26.5484,26.5761,26.5022,26.5207,705270.0
2018-08-13 09:30:00,28.68,28.74,28.14,28.15,467180.0,26.4653,26.5207,25.967,25.9762,467180.0
2018-08-13 10:00:00,28.14,28.16,27.9,27.97,513393.0,25.967,25.9855,25.7455,25.8101,513393.0
2018-08-13 10:30:00,27.97,28.11,27.82,27.83,384576.0,25.8101,25.9393,25.6717,25.681,384576.0
2018-08-13 11:00:00,27.82,27.98,27.76,27.79,494246.0,25.6717,25.8194,25.6164,25.644,494246.0
2018-08-13 11:30:00,27.79,27.88,27.55,27.58,906400.0,25.644,25.7271,25.4226,25.4503,906400.0
2018-08-13 12:00:00,27.58,27.64,27.52,27.56,234531.0,25.4503,25.5056,25.3949,25.4318,234531.0
2018-08-13 12:30:00,27.56,27.72,27.55,27.61,690825.0,25.4318,25.5794,25.4226,25.4779,690825.0
2018-08-13 13:00:00,27.61,27.63,27.39,27.53,326834.0,25.4779,25.4964,25.2749,25.4041,326834.0
2018-08-13 13:30:00,27.54,27.62,27.54,27.55,115141.0,25.4133,25.4872,25.4133,25.4226,115141.0
2018-08-13 14:00:00,27.54,27.72,27.51,27.7,298058.0,25.4133,25.5794,25.3857,25.561,298058.0
2018-08-13 14:30:00,27.69,27.75,27.63,27.63,302433.0,25.5518,25.6071,25.4964,25.4964,302433.0
2018-08-13 15:00:00,27.63,27.69,27.57,27.59,370417.0,25.4964,25.5518,25.441,25.4595,370417.0
2018-08-13 15:30:00,27.59,27.68,27.58,27.66,720497.0,25.4595,25.5425,25.4503,25.5241,720497.0
2018-08-14 09:30:00,27.7,27.84,27.61,27.79,320180.0,25.561,25.6902,25.4779,25.644,320180.0
2018-08-14 10:00:00,27.8,27.94,27.73,27.82,261961.0,25.6533,25.7825,25.5887,25.6717,261961.0
2018-08-14 10:30:00,27.83,27.88,27.75,27.84,230319.0,25.681,25.7271,25.6071,25.6902,230319.0
2018-08-14 11:00:00,27.84,27.98,27.84,27.94,164996.0,25.6902,25.8194,25.6902,25.7825,164996.0
2018-08-14 11:30:00,27.94,27.94,27.81,27.87,116946.0,25.7825,25.7825,25.6625,25.7179,116946.0
2018-08-14 12:00:00,27.86,27.88,27.81,27.84,89468.0,25.7086,25.7271,25.6625,25.6902,89468.0
2018-08-14 12:30:00,27.83,27.97,27.82,27.87,142993.0,25.681,25.8101,25.6717,25.7179,142993.0
2018-08-14 13:00:00,27.87,27.95,27.85,27.89,100245.0,25.7179,25.7917,25.6994,25.7363,100245.0
2018-08-14 13:30:00,27.89,27.98,27.86,27.97,207443.0,25.7363,25.8194,25.7086,25.8101,207443.0
2018-08-14 14:00:00,27.97,27.98,27.86,27.88,93319.0,25.8101,25.8194,25.7086,25.7271,93319.0
2018-08-14 14:30:00,27.88,27.93,27.85,27.93,129496.0,25.7271,25.7732,25.6994,25.7732,129496.0
2018-08-14 15:00:00,27.93,27.94,27.87,27.89,155574.0,25.7732,25.7825,25.7179,25.7363,155574.0
2018-08-14 15:30:00,27.9,27.9,27.79,27.84,495650.0,25.7455,25.7455,25.644,25.6902,495650.0
2018-08-15 09:30:00,27.7,27.74,27.37,27.51,267931.0,25.561,25.5979,25.2565,25.3857,267931.0
2018-08-15 10:00:00,27.51,27.65,27.46,27.53,316383.0,25.3857,25.5149,25.3395,25.4041,316383.0
2018-08-15 10:30:00,27.53,27.64,27.51,27.51,145318.0,25.4041,25.5056,25.3857,25.3857,145318.0
2018-08-15 11:00:00,27.51,27.66,27.48,27.6,200673.0,25.3857,25.5241,25.358,25.4687,200673.0
2018-08-15 11:30:00,27.6,27.65,27.53,27.58,197935.0,25.4687,25.5149,25.4041,25.4503,197935.0
2018-08-15 12:00:00,27.58,27.67,27.57,27.67,123958.0,25.4503,25.5333,25.441,25.5333,123958.0
2018-08-15 12:30:00,27.68,27.77,27.67,27.72,75481.0,25.5425,25.6256,25.5333,25.5794,75481.0
2018-08-15 13:00:00,27.72,27.75,27.67,27.7,52489.0,25.5794,25.6071,25.5333,25.561,52489.0
2018-08-15 13:30:00,27.7,27.7,27.6,27.61,51833.0,25.561,25.561,25.4687,25.4779,51833.0
2018-08-15 14:00:00,27.61,27.65,27.55,27.61,86236.0,25.4779,25.5149,25.4226,25.4779,86236.0
2018-08-15 14:30:00,27.61,27.69,27.59,27.68,107324.0,25.4779,25.5518,25.4595,25.5425,107324.0
2018-08-15 15:00:00,27.69,27.72,27.65,27.71,106105.0,25.5518,25.5794,25.5149,25.5702,106105.0
2018-08-15 15:30:00,27.71,27.76,27.69,27.74,316786.0,25.5702,25.6164,25.5518,25.5979,316786.0
2018-08-16 09:30:00,27.9,28.35,27.81,28.22,389842.0,25.7455,26.1608,25.6625,26.0408,389842.0
2018-08-16 10:00:00,28.24,28.26,28.11,28.14,125296.0,26.0593,26.0778,25.9393,25.967,125296.0
2018-08-16 10:30:00,28.15,28.29,28.14,28.23,142861.0,25.9762,26.1054,25.967,26.0501,142861.0
2018-08-16 11:00:00,28.24,28.27,28.16,28.24,114955.0,26.0593,26.087,25.9855,26.0593,114955.0
2018-08-16 11:30:00,28.24,28.34,28.22,28.3,142342.0,26.0593,26.1516,26.0408,26.1147,142342.0
2018-08-16 12:00:00,28.31,28.34,28.24,28.24,133597.0,26.1239,26.1516,26.0593,26.0593,133597.0
2018-08-16 12:30:00,28.24,28.31,28.23,28.29,171563.0,26.0593,26.1239,26.0501,26.1054,171563.0
2018-08-16 13:00:00,28.3,28.32,28.23,28.25,78237.0,26.1147,26.1331,26.0501,26.0685,78237.0
2018-08-16 13:30:00,28.25,28.28,28.19,28.21,68583.0,26.0685,26.0962,26.0132,26.0316,68583.0
2018-08-16 14:00:00,28.21,28.22,28.08,28.1,153064.0,26.0316,26.0408,25.9116,25.9301,153064.0
2018-08-16 14:30:00,28.1,28.1,28.0,28.03,137633.0,25.9301,25.9301,25.8378,25.8655,137633.0
2018-08-16 15:00:00,28.04,28.09,28.0,28.05,117859.0,25.8747,25.9209,25.8378,25.884,117859.0
2018-08-16 15:30:00,28.04,28.06,28.0,28.05,480969.0,25.8747,25.8932,25.8378,25.884,480969.0
2018-08-17 09:30:00,28.0,28.26,28.0,28.23,168797.0,25.8378,26.0778,25.8378,26.0501,168797.0
2018-08-17 10:00:00,28.22,28.28,28.05,28.15,95346.0,26.0408,26.0962,25.884,25.9762,95346.0
2018-08-17 10:30:00,28.15,28.2,28.02,28.04,119519.0,25.9762,26.0224,25.8563,25.8747,119519.0
2018-08-17 11:00:00,28.04,28.07,27.97,27.99,86319.0,25.8747,25.9024,25.8101,25.8286,86319.0
2018-08-17 11:30:00,28.0,28.09,27.99,28.05,59547.0,25.8378,25.9209,25.8286,25.884,59547.0
2018-08-17 12:00:00,28.05,28.09,28.0,28.01,87331.0,25.884,25.9209,25.8378,25.8471,87331.0
2018-08-17 12:30:00,28.01,28.02,27.94,27.96,68778.0,25.8471,25.8563,25.7825,25.8009,68778.0
2018-08-17 13:00:00,27.95,27.98,27.9,27.92,74498.0,25.7917,25.8194,25.7455,25.764,74498.0
2018-08-17 13:30:00,27.92,27.96,27.89,27.91,92138.0,25.764,25.8009,25.7363,25.7548,92138.0
2018-08-17 14:00:00,27.9,28.07,27.89,28.06,108656.0,25.7455,25.9024,25.7363,25.8932,108656.0
2018-08-17 14:30:00,28.06,28.17,28.05,28.16,75931.0,25.8932,25.9947,25.884,25.9855,75931.0
2018-08-17 15:00:00,28.15,28.16,28.06,28.11,134369.0,25.9762,25.9855,25.8932,25.9393,134369.0
2018-08-17 15:30:00,28.11,28.13,28.07,28.09,478840.0,25.9393,25.9578,25.9024,25.9209,478840.0
2018-08-20 09:30:00,28.22,28.38,28.2,28.34,167561.0,26.0408,26.1885,26.0224,26.1516,167561.0
2018-08-20 10:00:00,28.34,28.39,28.22,28.36,115171.0,26.1516,26.1977,26.0408,26.17,115171.0
2018-08-20 10:30:00,28.36,28.39,28.27,28.31,228076.0,26.17,26.1977,26.087,26.1239,228076.0
2018-08-20 11:00:00,28.32,28.35,28.18,28.18,382603.0,26.1331,26.1608,26.0039,26.0039,382603.0
2018-08-20 11:30:00,28.19,28.3,28.16,28.24,243930.0,26.0132,26.1147,25.9855,26.0593,243930.0
2018-08-20 12:00:00,28.24,28.35,28.22,28.28,127358.0,26.0593,26.1608,26.0408,26.0962,127358.0
2018-08-20 12:30:00,28.27,28.34,28.27,28.33,151533.0,26.087,26.1516,26.087,26.1423,151533.0
2018-08-20 13:00:00,28.33,28.36,28.29,28.36,202992.0,26.1423,26.17,26.1054,26.17,202992.0
2018-08-20 13:30:00,28.36,28.36,28.21,28.23,129824.0,26.17,26.17,26.0316,26.0501,129824.0
2018-08-20 14:00:00,28.23,28.28,28.16,28.27,333188.0,26.0501,26.0962,25.9855,26.087,333188.0
2018-08-20 14:30:00,28.28,28.29,28.21,28.25,144111.0,26.0962,26.1054,26.0316,26.0685,144111.0
2018-08-20 15:00:00,28.25,28.25,28.18,28.24,106077.0,26.0685,26.0685,26.0039,26.0593,106077.0
2018-08-20 15:30:00,28.23,28.24,28.12,28.13,675076.0,26.0501,26.0593,25.9486,25.9578,675076.0
2018-08-21 09:30:00,28.72,29.3,28.72,29.3,852460.0,26.5022,27.0374,26.5022,27.0374,852460.0
2018-08-21 10:00:00,29.3,29.34,29.01,29.3,424675.0,27.0374,27.0744,26.7698,27.0374,424675.0
2018-08-21 10:30:00,29.3,29.43,29.23,29.35,269951.0,27.0374,27.1574,26.9728,27.0836,269951.0
2018-08-21 11:00:00,29.35,29.36,29.08,29.1,223797.0,27.0836,27.0928,26.8344,26.8529,223797.0
2018-08-21 11:30:00,29.09,29.45,29.09,29.44,338731.0,26.8437,27.1759,26.8437,27.1666,338731.0
2018-08-21 12:00:00,29.45,29.55,29.39,29.54,165650.0,27.1759,27.2681,27.1205,27.2589,165650.0
2018-08-21 12:30:00,29.53,29.65,29.47,29.47,148997.0,27.2497,27.3604,27.1943,27.1943,148997.0
2018-08-21 13:00:00,29.46,29.58,29.46,29.57,153055.0,27.1851,27.2958,27.1851,27.2866,153055.0
2018-08-21 13:30:00,29.58,29.63,29.51,29.54,168945.0,27.2958,27.342,27.2312,27.2589,168945.0
2018-08-21 14:00:00,29.54,29.71,29.53,29.7,281725.0,27.2589,27.4158,27.2497,27.4066,281725.0
2018-08-21 14:30:00,29.7,29.71,29.57,29.64,229499.0,27.4066,27.4158,27.2866,27.3512,229499.0
2018-08-21 15:00:00,29.64,29.67,29.55,29.58,272329.0,27.3512,27.3789,27.2681,27.2958,272329.0
2018-08-21 15:30:00,29.58,29.7,29.53,29.67,1023905.0,27.2958,27.4066,27.2497,27.3789,1023905.0
2018-08-22 09:30:00,29.56,29.64,29.34,29.46,287597.0,27.2774,27.3512,27.0744,27.1851,287597.0
2018-08-22 10:00:00,29.46,29.49,29.26,29.28,226892.0,27.1851,27.2128,27.0005,27.019,226892.0
2018-08-22 10:30:00,29.28,29.34,29.17,29.25,240638.0,27.019,27.0744,26.9175,26.9913,240638.0
2018-08-22 11:00:00,29.26,29.27,29.2,29.27,143091.0,27.0005,27.0098,26.9452,27.0098,143091.0
2018-08-22 11:30:00,29.26,29.39,29.19,29.38,171237.0,27.0005,27.1205,26.9359,27.1113,171237.0
2018-08-22 12:00:00,29.38,29.48,29.36,29.48,163768.0,27.1113,27.2035,27.0928,27.2035,163768.0
2018-08-22 12:30:00,29.47,29.62,29.46,29.62,208377.0,27.1943,27.3327,27.1851,27.3327,208377.0
2018-08-22 13:00:00,29.62,29.65,29.43,29.48,309484.0,27.3327,27.3604,27.1574,27.2035,309484.0
2018-08-22 13:30:00,29.48,29.54,29.45,29.54,181644.0,27.2035,27.2589,27.1759,27.2589,181644.0
2018-08-22 14:00:00,29.54,29.6,29.49,29.57,272750.0,27.2589,27.3143,27.2128,27.2866,272750.0
2018-08-22 14:30:00,29.58,29.61,29.5,29.54,197449.0,27.2958,27.3235,27.222,27.2589,197449.0
2018-08-22 15:00:00,29.54,29.59,29.44,29.45,263292.0,27.2589,27.305,27.1666,27.1759,263292.0
2018-08-22 15:30:00,29.45,29.47,29.36,29.38,707112.0,27.1759,27.1943,27.0928,27.1113,707112.0
2018-08-23 09:30:00,29.33,29.34,29.01,29.07,132287.0,27.0651,27.0744,26.7698,26.8252,132287.0
2018-08-23 10:00:00,29.08,29.1,28.8,28.94,231271.0,26.8344,26.8529,26.5761,26.7052,231271.0
2018-08-23 10:30:00,28.95,28.97,28.84,28.91,179280.0,26.7145,26.7329,26.613,26.6776,179280.0
2018-08-23 11:00:00,28.91,29.0,28.85,28.89,97131.0,26.6776,26.7606,26.6222,26.6591,97131.0
2018-08-23 11:30:00,28.89,28.89,28.72,28.78,244438.0,26.6591,26.6591,26.5022,26.5576,244438.0
2018-08-23 12:00:00,28.78,28.83,28.7,28.82,269022.0,26.5576,26.6037,26.4838,26.5945,269022.0
2018-08-23 12:30:00,28.82,28.82,28.64,28.69,160633.0,26.5945,26.5945,26.4284,26.4745,160633.0
2018-08-23 13:00:00,28.69,28.73,28.62,28.63,113795.0,26.4745,26.5115,26.41,26.4192,113795.0
2018-08-23 13:30:00,28.63,28.68,28.59,28.68,150589.0,26.4192,26.4653,26.3823,26.4653,150589.0
2018-08-23 14:00:00,28.68,28.81,28.68,28.69,134137.0,26.4653,26.5853,26.4653,26.4745,134137.0
2018-08-23 14:30:00,28.69,28.72,28.65,28.7,83967.0,26.4745,26.5022,26.4376,26.4838,83967.0
2018-08-23 15:00:00,28.71,28.79,28.7,28.79,180694.0,26.493,26.5668,26.4838,26.5668,180694.0
2018-08-23 15:30:00,28.79,28.8,28.71,28.76,578264.0,26.5668,26.5761,26.493,26.5391,578264.0
2018-08-24 09:30:00,28.68,28.81,28.56,28.61,128657.0,26.4653,26.5853,26.3546,26.4007,128657.0
2018-08-24 10:00:00,28.62,28.89,28.59,28.76,132422.0,26.41,26.6591,26.3823,26.5391,132422.0
2018-08-24 10:30:00,28.76,28.82,28.7,28.74,229469.0,26.5391,26.5945,26.4838,26.5207,229469.0
2018-08-24 11:00:00,28.73,28.74,28.66,28.68,53298.0,26.5115,26.5207,26.4469,26.4653,53298.0
2018-08-24 11:30:00,28.68,28.74,28.66,28.73,42507.0,26.4653,26.5207,26.4469,26.5115,42507.0
2018-08-24 12:00:00,28.72,28.73,28.63,28.67,42925.0,26.5022,26.5115,26.4192,26.4561,42925.0
2018-08-24 12:30:00,28.67,28.71,28.65,28.71,52864.0,26.4561,26.493,26.4376,26.493,52864.0
2018-08-24 13:00:00,28.71,28.72,28.62,28.63,58868.0,26.493,26.5022,26.41,26.4192,58868.0
2018-08-24 13:30:00,28.64,28.67,28.58,28.66,87506.0,26.4284,26.4561,26.373,26.4469,87506.0
2018-08-24 14:00:00,28.65,28.66,28.55,28.61,71263.0,26.4376,26.4469,26.3454,26.4007,71263.0
2018-08-24 14:30:00,28.6,28.61,28.56,28.57,189477.0,26.3915,26.4007,26.3546,26.3638,189477.0
2018-08-24 15:00:00,28.57,28.58,28.51,28.52,95359.0,26.3638,26.373,26.3084,26.3177,95359.0
2018-08-24 15:30:00,28.52,28.56,28.5,28.55,389105.0,26.3177,26.3546,26.2992,26.3454,389105.0
2018-08-27 09:30:00,28.57,28.97,28.44,28.96,229999.0,26.3638,26.7329,26.2439,26.7237,229999.0
2018-08-27 10:00:00,28.96,29.08,28.96,29.0,140757.0,26.7237,26.8344,26.7237,26.7606,140757.0
2018-08-27 10:30:00,29.01,29.07,28.97,29.03,166892.0,26.7698,26.8252,26.7329,26.7883,166892.0
2018-08-27 11:00:00,29.03,29.06,28.94,29.03,140245.0,26.7883,26.816,26.7052,26.7883,140245.0
2018-08-27 11:30:00,29.03,29.04,28.92,28.96,94936.0,26.7883,26.7975,26.6868,26.7237,94936.0
2018-08-27 12:00:00,28.97,28.97,28.9,28.92,41219.0,26.7329,26.7329,26.6683,26.6868,41219.0
2018-08-27 12:30:00,28.92,28.96,28.91,28.93,62134.0,26.6868,26.7237,26.6776,26.696,62134.0
2018-08-27 13:00:00,28.92,28.96,28.87,28.89,54444.0,26.6868,26.7237,26.6406,26.6591,54444.0
2018-08-27 13:30:00,28.9,29.03,28.89,29.0,99348.0,26.6683,26.7883,26.6591,26.7606,99348.0
2018-08-27 14:00:00,29.01,29.07,28.96,28.99,113973.0,26.7698,26.8252,26.7237,26.7514,113973.0
2018-08-27 14:30:00,28.99,29.01,28.9,28.96,120522.0,26.7514,26.7698,26.6683,26.7237,120522.0
2018-08-27 15:00:00,28.95,29.01,28.94,28.98,165481.0,26.7145,26.7698,26.7052,26.7422,165481.0
2018-08-27 15:30:00,28.99,29.01,28.95,28.98,405161.0,26.7514,26.7698,26.7145,26.7422,405161.0
2018-08-28 09:30:00,28.92,28.95,28.48,28.51,406755.0,26.6868,26.7145,26.2808,26.3084,406755.0
2018-08-28 10:00:00,28.51,28.59,28.37,28.43,306866.0,26.3084,26.3823,26.1793,26.2346,306866.0
2018-08-28 10:30:00,28.43,28.58,28.4,28.56,302150.0,26.2346,26.373,26.2069,26.3546,302150.0
2018-08-28 11:00:00,28.56,28.77,28.55,28.68,264490.0,26.3546,26.5484,26.3454,26.4653,264490.0
2018-08-28 11:30:00,28.68,28.73,28.39,28.4,315793.0,26.4653,26.5115,26.1977,26.2069,315793.0
2018-08-28 12:00:00,28.39,28.43,28.34,28.35,73895.0,26.1977,26.2346,26.1516,26.1608,73895.0
2018-08-28 12:30:00,28.36,28.41,28.28,28.39,135995.0,26.17,26.2162,26.0962,26.1977,135995.0
2018-08-28 13:00:00,28.39,28.41,28.33,28.39,125436.0,26.1977,26.2162,26.1423,26.1977,125436.0
2018-08-28 13:30:00,28.39,28.4,28.35,28.39,89693.0,26.1977,26.2069,26.1608,26.1977,89693.0
2018-08-28 14:00:00,28.38,28.39,28.31,28.36,194461.0,26.1885,26.1977,26.1239,26.17,194461.0
2018-08-28 14:30:00,28.37,28.42,28.33,28.36,193898.0,26.1793,26.2254,26.1423,26.17,193898.0
2018-08-28 15:00:00,28.37,28.4,28.32,28.4,183240.0,26.1793,26.2069,26.1331,26.2069,183240.0
2018-08-28 15:30:00,28.4,28.49,28.38,28.44,559129.0,26.2069,26.29,26.1885,26.2439,559129.0
2018-08-29 09:30:00,28.31,28.42,27.92,28.11,265810.0,26.1239,26.2254,25.764,25.9393,265810.0
2018-08-29 10:00:00,28.11,28.13,27.96,28.09,171676.0,25.9393,25.9578,25.8009,25.9209,171676.0
2018-08-29 10:30:00,28.1,28.25,28.04,28.22,192664.0,25.9301,26.0685,25.8747,26.0408,192664.0
2018-08-29 11:00:00,28.21,28.42,28.18,28.35,225971.0,26.0316,26.2254,26.0039,26.1608,225971.0
2018-08-29 11:30:00,28.35,28.39,28.28,28.37,123870.0,26.1608,26.1977,26.0962,26.1793,123870.0
2018-08-29 12:00:00,28.38,28.51,28.33,28.51,104721.0,26.1885,26.3084,26.1423,26.3084,104721.0
2018-08-29 12:30:00,28.5,28.55,28.46,28.51,144815.0,26.2992,26.3454,26.2623,26.3084,144815.0
2018-08-29 13:00:00,28.51,28.53,28.37,28.37,149860.0,26.3084,26.3269,26.1793,26.1793,149860.0
2018-08-29 13:30:00,28.37,28.4,28.32,28.32,87033.0,26.1793,26.2069,26.1331,26.1331,87033.0
2018-08-29 14:00:00,28.33,28.44,28.32,28.42,99336.0,26.1423,26.2439,26.1331,26.2254,99336.0
2018-08-29 14:30:00,28.42,28.44,28.35,28.38,92121.0,26.2254,26.2439,26.1608,26.1885,92121.0
2018-08-29 15:00:00,28.38,28.41,28.36,28.38,114261.0,26.1885,26.2162,26.17,26.1885,114261.0
2018-08-29 15:30:00,28.39,28.43,28.28,28.33,467292.0,26.1977,26.2346,26.0962,26.1423,467292.0
2018-08-30 09:30:00,28.32,28.44,28.16,28.34,153394.0,26.1331,26.2439,25.9855,26.1516,153394.0
2018-08-30 10:00:00,28.34,28.53,28.33,28.46,218801.0,26.1516,26.3269,26.1423,26.2623,218801.0
2018-08-30 10:30:00,28.46,28.52,28.41,28.49,253504.0,26.2623,26.3177,26.2162,26.29,253504.0
2018-08-30 11:00:00,28.49,28.49,28.2,28.21,151661.0,26.29,26.29,26.0224,26.0316,151661.0
2018-08-30 11:30:00,28.2,28.24,28.08,28.09,188420.0,26.0224,26.0593,25.9116,25.9209,188420.0
2018-08-30 12:00:00,28.1,28.1,27.83,27.9,252758.0,25.9301,25.9301,25.681,25.7455,252758.0
2018-08-30 12:30:00,27.9,27.98,27.85,27.96,77481.0,25.7455,25.8194,25.6994,25.8009,77481.0
2018-08-30 13:00:00,27.96,28.07,27.93,28.02,175059.0,25.8009,25.9024,25.7732,25.8563,175059.0
2018-08-30 13:30:00,28.02,28.06,27.96,28.04,97329.0,25.8563,25.8932,25.8009,25.8747,97329.0
2018-08-30 14:00:00,28.05,28.09,27.88,27.91,220721.0,25.884,25.9209,25.7271,25.7548,220721.0
2018-08-30 14:30:00,27.92,28.02,27.9,27.92,118853.0,25.764,25.8563,25.7455,25.764,118853.0
2018-08-30 15:00:00,27.92,27.93,27.82,27.84,117264.0,25.764,25.7732,25.6717,25.6902,117264.0
2018-08-30 15:30:00,27.83,27.94,27.82,27.92,423566.0,25.681,25.7825,25.6717,25.764,423566.0
2018-08-31 09:30:00,27.8,28.06,27.79,27.95,171605.0,25.6533,25.8932,25.644,25.7917,171605.0
2018-08-31 10:00:00,27.95,28.06,27.9,27.95,110285.0,25.7917,25.8932,25.7455,25.7917,110285.0
2018-08-31 10:30:00,27.95,28.02,27.91,27.94,159025.0,25.7917,25.8563,25.7548,25.7825,159025.0
2018-08-31 11:00:00,27.94,27.94,27.8,27.88,191464.0,25.7825,25.7825,25.6533,25.7271,191464.0
2018-08-31 11:30:00,27.88,27.95,27.81,27.84,90369.0,25.7271,25.7917,25.6625,25.6902,90369.0
2018-08-31 12:00:00,27.84,27.84,27.75,27.78,69042.0,25.6902,25.6902,25.6071,25.6348,69042.0
2018-08-31 12:30:00,27.78,27.83,27.75,27.8,62834.0,25.6348,25.681,25.6071,25.6533,62834.0
2018-08-31 13:00:00,27.8,27.86,27.76,27.82,51766.0,25.6533,25.7086,25.6164,25.6717,51766.0
2018-08-31 13:30:00,27.83,27.86,27.79,27.8,73208.0,25.681,25.7086,25.644,25.6533,73208.0
2018-08-31 14:00:00,27.79,27.81,27.72,27.8,89403.0,25.644,25.6625,25.5794,25.6533,89403.0
2018-08-31 14:30:00,27.8,27.87,27.79,27.84,115199.0,25.6533,25.7179,25.644,25.6902,115199.0
2018-08-31 15:00:00,27.83,27.89,27.81,27.83,126814.0,25.681,25.7363,25.6625,25.681,126814.0
2018-08-31 15:30:00,27.83,27.97,27.82,27.95,475830.0,25.681,25.8101,25.6717,25.7917,475830.0
2018-09-04 09:30:00,27.92,27.97,27.77,27.91,162545.0,25.764,25.8101,25.6256,25.7548,162545.0
2018-09-04 10:00:00,27.92,28.09,27.9,27.96,144403.0,25.764,25.9209,25.7455,25.8009,144403.0
2018-09-04 10:30:00,27.96,28.11,27.92,28.07,141721.0,25.8009,25.9393,25.764,25.9024,141721.0
2018-09-04 11:00:00,28.06,28.07,27.89,27.93,173395.0,25.8932,25.9024,25.7363,25.7732,173395.0
2018-09-04 11:30:00,27.93,28.0,27.9,27.93,84837.0,25.7732,25.8378,25.7455,25.7732,84837.0
2018-09-04 12:00:00,27.92,27.92,27.84,27.89,87158.0,25.764,25.764,25.6902,25.7363,87158.0
2018-09-04 12:30:00,27.9,27.97,27.88,27.96,63096.0,25.7455,25.8101,25.7271,25.8009,63096.0
2018-09-04 13:00:00,27.96,27.97,27.92,27.93,82913.0,25.8009,25.8101,25.764,25.7732,82913.0
2018-09-04 13:30:00,27.93,28.0,27.92,27.99,92758.0,25.7732,25.8378,25.764,25.8286,92758.0
2018-09-04 14:00:00,27.99,28.12,27.98,28.08,207403.0,25.8286,25.9486,25.8194,25.9116,207403.0
2018-09-04 14:30:00,28.07,28.19,28.07,28.11,135803.0,25.9024,26.0132,25.9024,25.9393,135803.0
2018-09-04 15:00:00,28.11,28.15,28.09,28.13,172780.0,25.9393,25.9762,25.9209,25.9578,172780.0
2018-09-04 15:30:00,28.13,28.16,27.96,28.01,704189.0,25.9578,25.9855,25.8009,25.8471,704189.0
2018-09-05 09:30:00,28.0,28.29,27.9,28.26,123140.0,25.8378,26.1054,25.7455,26.0778,123140.0
2018-09-05 10:00:00,28.23,28.34,28.04,28.23,136009.0,26.0501,26.1516,25.8747,26.0501,136009.0
2018-09-05 10:30:00,28.22,28.29,28.11,28.27,104974.0,26.0408,26.1054,25.9393,26.087,104974.0
2018-09-05 11:00:00,28.27,28.53,28.25,28.4,308199.0,26.087,26.3269,26.0685,26.2069,308199.0
2018-09-05 11:30:00,28.4,28.74,28.39,28.56,464714.0,26.2069,26.5207,26.1977,26.3546,464714.0
2018-09-05 12:00:00,28.57,28.69,28.54,28.65,322282.0,26.3638,26.4745,26.3361,26.4376,322282.0
2018-09-05 12:30:00,28.65,28.67,28.43,28.43,181608.0,26.4376,26.4561,26.2346,26.2346,181608.0
2018-09-05 13:00:00,28.43,28.55,28.43,28.51,89802.0,26.2346,26.3454,26.2346,26.3084,89802.0
2018-09-05 13:30:00,28.51,28.52,28.44,28.51,92207.0,26.3084,26.3177,26.2439,26.3084,92207.0
2018-09-05 14:00:00,28.51,28.52,28.38,28.4,144619.0,26.3084,26.3177,26.1885,26.2069,144619.0
2018-09-05 14:30:00,28.4,28.48,28.37,28.43,148015.0,26.2069,26.2808,26.1793,26.2346,148015.0
2018-09-05 15:00:00,28.42,28.57,28.41,28.56,332629.0,26.2254,26.3638,26.2162,26.3546,332629.0
2018-09-05 15:30:00,28.55,28.56,28.41,28.52,1468358.0,26.3454,26.3546,26.2162,26.3177,1468358.0
2018-09-06 09:30:00,28.18,28.76,28.14,28.68,467296.0,26.0039,26.5391,25.967,26.4653,467296.0
2018-09-06 10:00:00,28.68,28.68,28.5,28.6,370088.0,26.4653,26.4653,26.2992,26.3915,370088.0
2018-09-06 10:30:00,28.59,28.62,28.34,28.36,282849.0,26.3823,26.41,26.1516,26.17,282849.0
2018-09-06 11:00:00,28.36,28.37,28.23,28.31,238789.0,26.17,26.1793,26.0501,26.1239,238789.0
2018-09-06 11:30:00,28.31,28.37,28.21,28.3,265623.0,26.1239,26.1793,26.0316,26.1147,265623.0
2018-09-06 12:00:00,28.3,28.31,28.06,28.07,246339.0,26.1147,26.1239,25.8932,25.9024,246339.0
2018-09-06 12:30:00,28.06,28.12,28.0,28.02,192514.0,25.8932,25.9486,25.8378,25.8563,192514.0
2018-09-06 13:00:00,28.02,28.03,27.91,27.94,258907.0,25.8563,25.8655,25.7548,25.7825,258907.0
2018-09-06 13:30:00,27.95,28.19,27.94,28.1,287830.0,25.7917,26.0132,25.7825,25.9301,287830.0
2018-09-06 14:00:00,28.11,28.13,28.03,28.05,199462.0,25.9393,25.9578,25.8655,25.884,199462.0
2018-09-06 14:30:00,28.06,28.14,28.01,28.02,320156.0,25.8932,25.967,25.8471,25.8563,320156.0
2018-09-06 15:00:00,28.02,28.11,28.01,28.04,212384.0,25.8563,25.9393,25.8471,25.8747,212384.0
2018-09-06 15:30:00,28.04,28.16,28.01,28.08,1141756.0,25.8747,25.9855,25.8471,25.9116,1141756.0
2018-09-07 09:30:00,27.81,27.85,27.51,27.52,546834.0,25.6625,25.6994,25.3857,25.3949,546834.0
2018-09-07 10:00:00,27.53,27.55,27.21,27.48,632508.0,25.4041,25.4226,25.1088,25.358,632508.0
2018-09-07 10:30:00,27.48,27.56,27.25,27.26,351499.0,25.358,25.4318,25.1457,25.155,351499.0
2018-09-07 11:00:00,27.26,27.32,27.12,27.25,280164.0,25.155,25.2103,25.0258,25.1457,280164.0
2018-09-07 11:30:00,27.25,27.28,27.06,27.08,274907.0,25.1457,25.1734,24.9704,24.9889,274907.0
2018-09-07 12:00:00,27.09,27.16,26.95,26.98,273164.0,24.9981,25.0627,24.8689,24.8966,273164.0
2018-09-07 12:30:00,26.99,27.12,26.95,27.1,314666.0,24.9058,25.0258,24.8689,25.0073,314666.0
2018-09-07 13:00:00,27.1,27.22,27.0,27.1,257059.0,25.0073,25.1181,24.915,25.0073,257059.0
2018-09-07 13:30:00,27.1,27.21,27.05,27.09,248395.0,25.0073,25.1088,24.9612,24.9981,248395.0
2018-09-07 14:00:00,27.09,27.24,27.09,27.23,231730.0,24.9981,25.1365,24.9981,25.1273,231730.0
2018-09-07 14:30:00,27.23,27.25,27.13,27.16,247279.0,25.1273,25.1457,25.035,25.0627,247279.0
2018-09-07 15:00:00,27.16,27.19,26.96,27.0,487980.0,25.0627,25.0904,24.8781,24.915,487980.0
2018-09-07 15:30:00,27.0,27.01,26.89,26.9,1079546.0,24.915,24.9243,24.8135,24.8228,1079546.0
2018-09-10 09:30:00,26.98,27.08,26.8,27.01,389988.0,24.8966,24.9889,24.7305,24.9243,389988.0
2018-09-10 10:00:00,27.02,27.18,27.01,27.08,236221.0,24.9335,25.0811,24.9243,24.9889,236221.0
2018-09-10 10:30:00,27.09,27.16,26.98,27.01,250117.0,24.9981,25.0627,24.8966,24.9243,250117.0
2018-09-10 11:00:00,27.01,27.03,26.93,26.94,169439.0,24.9243,24.9427,24.8505,24.8597,169439.0
2018-09-10 11:30:00,26.93,26.94,26.72,26.79,352048.0,24.8505,24.8597,24.6567,24.7213,352048.0
2018-09-10 12:00:00,26.79,26.85,26.71,26.77,245503.0,24.7213,24.7766,24.6474,24.7028,245503.0
2018-09-10 12:30:00,26.77,26.77,26.66,26.71,231187.0,24.7028,24.7028,24.6013,24.6474,231187.0
2018-09-10 13:00:00,26.71,26.8,26.71,26.78,195780.0,24.6474,24.7305,24.6474,24.712,195780.0
2018-09-10 13:30:00,26.78,26.95,26.78,26.94,138416.0,24.712,24.8689,24.712,24.8597,138416.0
2018-09-10 14:00:00,26.94,27.0,26.92,26.95,327480.0,24.8597,24.915,24.8412,24.8689,327480.0
2018-09-10 14:30:00,26.95,26.97,26.91,26.95,126035.0,24.8689,24.8874,24.832,24.8689,126035.0
2018-09-10 15:00:00,26.95,27.01,26.9,26.93,203466.0,24.8689,24.9243,24.8228,24.8505,203466.0
2018-09-10 15:30:00,26.93,26.93,26.85,26.89,502601.0,24.8505,24.8505,24.7766,24.8135,502601.0
2018-09-11 09:30:00,26.82,26.99,26.71,26.98,217653.0,24.7489,24.9058,24.6474,24.8966,217653.0
2018-09-11 10:00:00,26.97,27.05,26.9,26.99,207399.0,24.8874,24.9612,24.8228,24.9058,207399.0
2018-09-11 10:30:00,26.99,27.04,26.9,27.02,241622.0,24.9058,24.952,24.8228,24.9335,241622.0
2018-09-11 11:00:00,27.02,27.24,27.02,27.23,249055.0,24.9335,25.1365,24.9335,25.1273,249055.0
2018-09-11 11:30:00,27.23,27.42,27.22,27.38,169010.0,25.1273,25.3026,25.1181,25.2657,169010.0
2018-09-11 12:00:00,27.37,27.37,27.27,27.32,122626.0,25.2565,25.2565,25.1642,25.2103,122626.0
2018-09-11 12:30:00,27.32,27.45,27.31,27.43,133082.0,25.2103,25.3303,25.2011,25.3118,133082.0
2018-09-11 13:00:00,27.43,27.58,27.42,27.52,335441.0,25.3118,25.4503,25.3026,25.3949,335441.0
2018-09-11 13:30:00,27.52,27.53,27.37,27.42,136737.0,25.3949,25.4041,25.2565,25.3026,136737.0
2018-09-11 14:00:00,27.42,27.48,27.36,27.38,131688.0,25.3026,25.358,25.2472,25.2657,131688.0
2018-09-11 14:30:00,27.37,27.38,27.25,27.26,155393.0,25.2565,25.2657,25.1457,25.155,155393.0
2018-09-11 15:00:00,27.27,27.27,27.16,27.17,204054.0,25.1642,25.1642,25.0627,25.0719,204054.0
2018-09-11 15:30:00,27.16,27.18,27.07,27.11,647366.0,25.0627,25.0811,24.9796,25.0166,647366.0
2018-09-12 09:30:00,27.13,27.17,26.96,27.04,136675.0,25.035,25.0719,24.8781,24.952,136675.0
2018-09-12 10:00:00,27.04,27.23,27.04,27.21,143122.0,24.952,25.1273,24.952,25.1088,143122.0
2018-09-12 10:30:00,27.21,27.39,27.19,27.2,156730.0,25.1088,25.2749,25.0904,25.0996,156730.0
2018-09-12 11:00:00,27.21,27.32,27.1,27.29,168284.0,25.1088,25.2103,25.0073,25.1827,168284.0
2018-09-12 11:30:00,27.29,27.32,27.04,27.15,177284.0,25.1827,25.2103,24.952,25.0535,177284.0
2018-09-12 12:00:00,27.14,27.25,27.14,27.25,125073.0,25.0442,25.1457,25.0442,25.1457,125073.0
2018-09-12 12:30:00,27.25,27.29,27.23,27.27,62516.0,25.1457,25.1827,25.1273,25.1642,62516.0
2018-09-12 13:00:00,27.28,27.34,27.28,27.32,72124.0,25.1734,25.2288,25.1734,25.2103,72124.0
2018-09-12 13:30:00,27.32,27.34,27.27,27.29,74795.0,25.2103,25.2288,25.1642,25.1827,74795.0
2018-09-12 14:00:00,27.28,27.34,27.26,27.32,132441.0,25.1734,25.2288,25.155,25.2103,132441.0
2018-09-12 14:30:00,27.31,27.41,27.31,27.39,130811.0,25.2011,25.2934,25.2011,25.2749,130811.0
2018-09-12 15:00:00,27.39,27.47,27.33,27.47,145296.0,25.2749,25.3488,25.2196,25.3488,145296.0
2018-09-12 15:30:00,27.47,27.56,27.44,27.48,597916.0,25.3488,25.4318,25.3211,25.358,597916.0
2018-09-13 09:30:00,27.33,27.67,26.43,26.43,907613.0,25.2196,25.5333,24.3891,24.3891,907613.0
2018-09-13 10:00:00,26.45,26.57,26.27,26.32,426219.0,24.4075,24.5183,24.2414,24.2876,426219.0
2018-09-13 10:30:00,26.31,26.38,26.21,26.3,417010.0,24.2783,24.3429,24.1861,24.2691,417010.0
2018-09-13 11:00:00,26.3,26.55,26.24,26.5,386851.0,24.2691,24.4998,24.2137,24.4537,386851.0
2018-09-13 11:30:00,26.51,26.62,26.39,26.6,233781.0,24.4629,24.5644,24.3522,24.5459,233781.0
2018-09-13 12:00:00,26.61,26.63,26.45,26.5,226701.0,24.5552,24.5736,24.4075,24.4537,226701.0
2018-09-13 12:30:00,26.51,26.62,26.48,26.61,151839.0,24.4629,24.5644,24.4352,24.5552,151839.0
2018-09-13 13:00:00,26.61,26.69,26.55,26.58,208904.0,24.5552,24.629,24.4998,24.5275,208904.0
2018-09-13 13:30:00,26.58,26.82,26.57,26.79,163996.0,24.5275,24.7489,24.5183,24.7213,163996.0
2018-09-13 14:00:00,26.8,26.94,26.77,26.93,132838.0,24.7305,24.8597,24.7028,24.8505,132838.0
2018-09-13 14:30:00,26.93,26.93,26.85,26.91,72154.0,24.8505,24.8505,24.7766,24.832,72154.0
2018-09-13 15:00:00,26.92,26.92,26.82,26.9,149532.0,24.8412,24.8412,24.7489,24.8228,149532.0
2018-09-13 15:30:00,26.89,26.91,26.83,26.84,512916.0,24.8135,24.832,24.7582,24.7674,512916.0
2018-09-14 09:30:00,26.6,26.85,26.32,26.63,371261.0,24.5459,24.7766,24.2876,24.5736,371261.0
2018-09-14 10:00:00,26.63,26.66,26.48,26.64,265190.0,24.5736,24.6013,24.4352,24.5828,265190.0
2018-09-14 10:30:00,26.65,26.9,26.64,26.84,196364.0,24.5921,24.8228,24.5828,24.7674,196364.0
2018-09-14 11:00:00,26.85,26.97,26.83,26.93,144723.0,24.7766,24.8874,24.7582,24.8505,144723.0
2018-09-14 11:30:00,26.94,26.99,26.84,26.9,116031.0,24.8597,24.9058,24.7674,24.8228,116031.0
2018-09-14 12:00:00,26.9,26.91,26.77,26.82,188396.0,24.8228,24.832,24.7028,24.7489,188396.0
2018-09-14 12:30:00,26.83,26.86,26.74,26.84,190767.0,24.7582,24.7859,24.6751,24.7674,190767.0
2018-09-14 13:00:00,26.84,26.96,26.81,26.96,214217.0,24.7674,24.8781,24.7397,24.8781,214217.0
2018-09-14 13:30:00,26.96,27.05,26.93,27.05,172556.0,24.8781,24.9612,24.8505,24.9612,172556.0
2018-09-14 14:00:00,27.05,27.08,27.0,27.05,106762.0,24.9612,24.9889,24.915,24.9612,106762.0
2018-09-14 14:30:00,27.05,27.2,27.05,27.09,195169.0,24.9612,25.0996,24.9612,24.9981,195169.0
2018-09-14 15:00:00,27.09,27.23,27.05,27.1,322311.0,24.9981,25.1273,24.9612,25.0073,322311.0
2018-09-14 15:30:00,27.09,27.13,27.01,27.02,681160.0,24.9981,25.035,24.9243,24.9335,681160.0
2018-09-17 09:30:00,26.99,27.14,26.85,27.11,144906.0,24.9899,25.1288,24.8603,25.101,144906.0
2018-09-17 10:00:00,27.11,27.25,27.1,27.25,197821.0,25.101,25.2307,25.0918,25.2307,197821.0
2018-09-17 10:30:00,27.25,27.31,27.14,27.14,442538.0,25.2307,25.2862,25.1288,25.1288,442538.0
2018-09-17 11:00:00,27.14,27.15,26.99,27.0,187570.0,25.1288,25.1381,24.9899,24.9992,187570.0
2018-09-17 11:30:00,27.0,27.01,26.87,26.88,133372.0,24.9992,25.0084,24.8788,24.8881,133372.0
2018-09-17 12:00:00,26.89,26.89,26.8,26.81,198905.0,24.8973,24.8973,24.814,24.8233,198905.0
2018-09-17 12:30:00,26.82,26.85,26.74,26.75,127877.0,24.8325,24.8603,24.7585,24.7677,127877.0
2018-09-17 13:00:00,26.75,26.76,26.64,26.71,108497.0,24.7677,24.777,24.6659,24.7307,108497.0
2018-09-17 13:30:00,26.71,26.8,26.69,26.78,125882.0,24.7307,24.814,24.7122,24.7955,125882.0
2018-09-17 14:00:00,26.78,26.82,26.76,26.78,129078.0,24.7955,24.8325,24.777,24.7955,129078.0
2018-09-17 14:30:00,26.78,26.79,26.63,26.64,116626.0,24.7955,24.8048,24.6566,24.6659,116626.0
2018-09-17 15:00:00,26.65,26.7,26.64,26.66,243634.0,24.6751,24.7214,24.6659,24.6844,243634.0
2018-09-17 15:30:00,26.66,26.72,26.6,26.66,587267.0,24.6844,24.7399,24.6288,24.6844,587267.0
2018-09-18 09:30:00,26.7,26.88,26.65,26.72,184663.0,24.7214,24.8881,24.6751,24.7399,184663.0
2018-09-18 10:00:00,26.72,26.98,26.68,26.91,339022.0,24.7399,24.9807,24.7029,24.9159,339022.0
2018-09-18 10:30:00,26.91,26.92,26.78,26.89,186375.0,24.9159,24.9251,24.7955,24.8973,186375.0
2018-09-18 11:00:00,26.89,26.92,26.79,26.86,156718.0,24.8973,24.9251,24.8048,24.8696,156718.0
2018-09-18 11:30:00,26.86,26.99,26.83,26.93,168478.0,24.8696,24.9899,24.8418,24.9344,168478.0
2018-09-18 12:00:00,26.94,27.01,26.9,26.91,77512.0,24.9436,25.0084,24.9066,24.9159,77512.0
2018-09-18 12:30:00,26.91,27.0,26.9,27.0,159564.0,24.9159,24.9992,24.9066,24.9992,159564.0
2018-09-18 13:00:00,27.0,27.05,26.99,27.02,62634.0,24.9992,25.0455,24.9899,25.0177,62634.0
2018-09-18 13:30:00,27.02,27.08,26.99,27.04,65085.0,25.0177,25.0733,24.9899,25.0362,65085.0
2018-09-18 14:00:00,27.04,27.1,27.02,27.05,117061.0,25.0362,25.0918,25.0177,25.0455,117061.0
2018-09-18 14:30:00,27.05,27.09,27.02,27.08,172952.0,25.0455,25.0825,25.0177,25.0733,172952.0
2018-09-18 15:00:00,27.09,27.18,27.03,27.03,189940.0,25.0825,25.1659,25.027,25.027,189940.0
2018-09-18 15:30:00,27.04,27.04,26.87,26.94,638341.0,25.0362,25.0362,24.8788,24.9436,638341.0
2018-09-19 09:30:00,26.84,27.17,26.84,27.04,146764.0,24.851,25.1566,24.851,25.0362,146764.0
2018-09-19 10:00:00,27.04,27.11,26.93,27.06,173411.0,25.0362,25.101,24.9344,25.0547,173411.0
2018-09-19 10:30:00,27.07,27.15,27.05,27.05,76004.0,25.064,25.1381,25.0455,25.0455,76004.0
2018-09-19 11:00:00,27.05,27.07,26.87,26.92,98630.0,25.0455,25.064,24.8788,24.9251,98630.0
2018-09-19 11:30:00,26.92,26.94,26.84,26.91,67664.0,24.9251,24.9436,24.851,24.9159,67664.0
2018-09-19 12:00:00,26.91,26.92,26.8,26.81,58921.0,24.9159,24.9251,24.814,24.8233,58921.0
2018-09-19 12:30:00,26.82,26.85,26.72,26.8,88839.0,24.8325,24.8603,24.7399,24.814,88839.0
2018-09-19 13:00:00,26.8,26.82,26.75,26.77,85646.0,24.814,24.8325,24.7677,24.7862,85646.0
2018-09-19 13:30:00,26.76,26.88,26.75,26.79,93089.0,24.777,24.8881,24.7677,24.8048,93089.0
2018-09-19 14:00:00,26.79,26.88,26.78,26.84,79169.0,24.8048,24.8881,24.7955,24.851,79169.0
2018-09-19 14:30:00,26.84,26.89,26.82,26.85,133536.0,24.851,24.8973,24.8325,24.8603,133536.0
2018-09-19 15:00:00,26.85,26.85,26.71,26.76,177615.0,24.8603,24.8603,24.7307,24.777,177615.0
2018-09-19 15:30:00,26.75,26.79,26.67,26.69,558580.0,24.7677,24.8048,24.6936,24.7122,558580.0
2018-09-20 09:30:00,26.71,26.82,26.2,26.31,545068.0,24.7307,24.8325,24.2585,24.3603,545068.0
2018-09-20 10:00:00,26.31,26.47,26.26,26.26,547104.0,24.3603,24.5085,24.314,24.314,547104.0
2018-09-20 10:30:00,26.26,26.27,25.97,26.05,1403751.0,24.314,24.3233,24.0455,24.1196,1403751.0
2018-09-20 11:00:00,26.05,26.2,26.04,26.12,554503.0,24.1196,24.2585,24.1103,24.1844,554503.0
2018-09-20 11:30:00,26.12,26.2,26.07,26.18,389718.0,24.1844,24.2585,24.1381,24.24,389718.0
2018-09-20 12:00:00,26.18,26.27,26.15,26.25,330279.0,24.24,24.3233,24.2122,24.3048,330279.0
2018-09-20 12:30:00,26.25,26.39,26.22,26.31,716886.0,24.3048,24.4344,24.277,24.3603,716886.0
2018-09-20 13:00:00,26.31,26.34,26.23,26.25,284629.0,24.3603,24.3881,24.2862,24.3048,284629.0
2018-09-20 13:30:00,26.25,26.34,26.24,26.31,292113.0,24.3048,24.3881,24.2955,24.3603,292113.0
2018-09-20 14:00:00,26.3,26.34,26.24,26.28,182814.0,24.3511,24.3881,24.2955,24.3325,182814.0
2018-09-20 14:30:00,26.27,26.3,26.23,26.25,242804.0,24.3233,24.3511,24.2862,24.3048,242804.0
2018-09-20 15:00:00,26.26,26.38,26.19,26.37,416804.0,24.314,24.4251,24.2492,24.4159,416804.0
2018-09-20 15:30:00,26.36,26.41,26.32,26.4,1009666.0,24.4066,24.4529,24.3696,24.4437,1009666.0
2018-09-21 09:30:00,26.04,26.04,25.56,25.64,1085194.0,24.1103,24.1103,23.6659,23.74,1085194.0
2018-09-21 10:00:00,25.64,26.02,25.63,25.86,484984.0,23.74,24.0918,23.7307,23.9437,484984.0
2018-09-21 10:30:00,25.86,25.99,25.81,25.94,429199.0,23.9437,24.064,23.8974,24.0177,429199.0
2018-09-21 11:00:00,25.94,26.16,25.92,26.15,371097.0,24.0177,24.2214,23.9992,24.2122,371097.0
2018-09-21 11:30:00,26.16,26.27,26.11,26.21,284368.0,24.2214,24.3233,24.1751,24.2677,284368.0
2018-09-21 12:00:00,26.22,26.24,26.13,26.21,327012.0,24.277,24.2955,24.1937,24.2677,327012.0
2018-09-21 12:30:00,26.21,26.29,26.18,26.23,100717.0,24.2677,24.3418,24.24,24.2862,100717.0
2018-09-21 13:00:00,26.22,26.23,26.11,26.12,167456.0,24.277,24.2862,24.1751,24.1844,167456.0
2018-09-21 13:30:00,26.12,26.15,26.06,26.1,128550.0,24.1844,24.2122,24.1288,24.1659,128550.0
2018-09-21 14:00:00,26.1,26.22,26.09,26.21,153943.0,24.1659,24.277,24.1566,24.2677,153943.0
2018-09-21 14:30:00,26.21,26.27,26.17,26.19,197419.0,24.2677,24.3233,24.2307,24.2492,197419.0
2018-09-21 15:00:00,26.19,26.21,26.15,26.16,316305.0,24.2492,24.2677,24.2122,24.2214,316305.0
2018-09-21 15:30:00,26.16,26.27,26.13,26.25,988414.0,24.2214,24.3233,24.1937,24.3048,988414.0
2018-09-24 09:30:00,26.06,26.11,25.75,25.98,525538.0,24.1288,24.1751,23.8418,24.0548,525538.0
2018-09-24 10:00:00,25.96,26.07,25.93,26.0,353881.0,24.0363,24.1381,24.0085,24.0733,353881.0
2018-09-24 10:30:00,26.0,26.03,25.84,25.91,540154.0,24.0733,24.1011,23.9251,23.99,540154.0
2018-09-24 11:00:00,25.91,26.05,25.87,25.98,391731.0,23.99,24.1196,23.9529,24.0548,391731.0
2018-09-24 11:30:00,25.98,25.99,25.92,25.95,189677.0,24.0548,24.064,23.9992,24.027,189677.0
2018-09-24 12:00:00,25.95,26.0,25.91,25.96,172920.0,24.027,24.0733,23.99,24.0363,172920.0
2018-09-24 12:30:00,25.96,25.97,25.86,25.86,238887.0,24.0363,24.0455,23.9437,23.9437,238887.0
2018-09-24 13:00:00,25.85,25.85,25.75,25.78,138031.0,23.9344,23.9344,23.8418,23.8696,138031.0
2018-09-24 13:30:00,25.78,25.84,25.73,25.75,217397.0,23.8696,23.9251,23.8233,23.8418,217397.0
2018-09-24 14:00:00,25.74,25.83,25.73,25.78,786492.0,23.8326,23.9159,23.8233,23.8696,786492.0
2018-09-24 14:30:00,25.79,25.81,25.75,25.78,254787.0,23.8789,23.8974,23.8418,23.8696,254787.0
2018-09-24 15:00:00,25.77,25.79,25.71,25.73,215706.0,23.8603,23.8789,23.8048,23.8233,215706.0
2018-09-24 15:30:00,25.73,25.78,25.67,25.69,1271684.0,23.8233,23.8696,23.7677,23.7863,1271684.0
2018-09-25 09:30:00,25.8,26.0,25.74,25.94,446856.0,23.8881,24.0733,23.8326,24.0177,446856.0
2018-09-25 10:00:00,25.95,26.08,25.82,25.85,235831.0,24.027,24.1474,23.9066,23.9344,235831.0
2018-09-25 10:30:00,25.86,25.96,25.78,25.92,276624.0,23.9437,24.0363,23.8696,23.9992,276624.0
2018-09-25 11:00:00,25.93,26.02,25.92,25.97,207697.0,24.0085,24.0918,23.9992,24.0455,207697.0
2018-09-25 11:30:00,25.96,26.01,25.96,25.98,161985.0,24.0363,24.0826,24.0363,24.0548,161985.0
2018-09-25 12:00:00,25.98,26.02,25.95,26.01,142033.0,24.0548,24.0918,24.027,24.0826,142033.0
2018-09-25 12:30:00,26.01,26.15,26.0,26.14,151840.0,24.0826,24.2122,24.0733,24.2029,151840.0
2018-09-25 13:00:00,26.14,26.14,25.97,26.01,195820.0,24.2029,24.2029,24.0455,24.0826,195820.0
2018-09-25 13:30:00,26.0,26.01,25.94,25.97,118362.0,24.0733,24.0826,24.0177,24.0455,118362.0
2018-09-25 14:00:00,25.96,26.04,25.94,25.95,251923.0,24.0363,24.1103,24.0177,24.027,251923.0
2018-09-25 14:30:00,25.95,25.98,25.9,25.96,133537.0,24.027,24.0548,23.9807,24.0363,133537.0
2018-09-25 15:00:00,25.96,26.02,25.93,25.99,243412.0,24.0363,24.0918,24.0085,24.064,243412.0
2018-09-25 15:30:00,25.98,25.99,25.86,25.89,949747.0,24.0548,24.064,23.9437,23.9714,949747.0
2018-09-26 09:30:00,26.07,26.3,25.36,25.42,869240.0,24.1381,24.3511,23.4807,23.5363,869240.0
2018-09-26 10:00:00,25.43,25.53,25.22,25.47,522817.0,23.5455,23.6381,23.3511,23.5826,522817.0
2018-09-26 10:30:00,25.46,25.46,25.32,25.33,257329.0,23.5733,23.5733,23.4437,23.4529,257329.0
2018-09-26 11:00:00,25.33,25.38,25.26,25.26,156017.0,23.4529,23.4992,23.3881,23.3881,156017.0
2018-09-26 11:30:00,25.27,25.34,25.17,25.3,334510.0,23.3974,23.4622,23.3048,23.4252,334510.0
2018-09-26 12:00:00,25.31,25.48,25.3,25.46,161935.0,23.4344,23.5918,23.4252,23.5733,161935.0
2018-09-26 12:30:00,25.46,25.54,25.46,25.54,155715.0,23.5733,23.6474,23.5733,23.6474,155715.0
2018-09-26 13:00:00,25.54,25.66,25.5,25.65,173753.0,23.6474,23.7585,23.6103,23.7492,173753.0
2018-09-26 13:30:00,25.65,25.71,25.55,25.55,149185.0,23.7492,23.8048,23.6566,23.6566,149185.0
2018-09-26 14:00:00,25.55,25.79,25.54,25.62,304433.0,23.6566,23.8789,23.6474,23.7215,304433.0
2018-09-26 14:30:00,25.61,25.7,25.54,25.61,240163.0,23.7122,23.7955,23.6474,23.7122,240163.0
2018-09-26 15:00:00,25.61,25.65,25.55,25.64,246193.0,23.7122,23.7492,23.6566,23.74,246193.0
2018-09-26 15:30:00,25.64,25.66,25.51,25.53,754920.0,23.74,23.7585,23.6196,23.6381,754920.0
2018-09-27 09:30:00,25.31,25.33,24.96,25.16,412384.0,23.4344,23.4529,23.1104,23.2955,412384.0
2018-09-27 10:00:00,25.16,25.3,25.12,25.21,220063.0,23.2955,23.4252,23.2585,23.3418,220063.0
2018-09-27 10:30:00,25.2,25.31,25.19,25.21,191574.0,23.3326,23.4344,23.3233,23.3418,191574.0
2018-09-27 11:00:00,25.21,25.28,25.15,25.22,267490.0,23.3418,23.4066,23.2863,23.3511,267490.0
2018-09-27 11:30:00,25.21,25.22,25.07,25.13,223372.0,23.3418,23.3511,23.2122,23.2678,223372.0
2018-09-27 12:00:00,25.13,25.13,24.92,24.95,456298.0,23.2678,23.2678,23.0733,23.1011,456298.0
2018-09-27 12:30:00,24.94,24.95,24.77,24.78,379179.0,23.0918,23.1011,22.9344,22.9437,379179.0
2018-09-27 13:00:00,24.78,24.94,24.77,24.93,223413.0,22.9437,23.0918,22.9344,23.0826,223413.0
2018-09-27 13:30:00,24.94,25.07,24.93,25.05,223659.0,23.0918,23.2122,23.0826,23.1937,223659.0
2018-09-27 14:00:00,25.05,25.17,25.04,25.17,201869.0,23.1937,23.3048,23.1844,23.3048,201869.0
2018-09-27 14:30:00,25.16,25.18,24.99,24.99,235059.0,23.2955,23.3141,23.1381,23.1381,235059.0
2018-09-27 15:00:00,25.0,25.03,24.97,25.01,305916.0,23.1474,23.1752,23.1196,23.1567,305916.0
2018-09-27 15:30:00,25.01,25.03,24.91,24.98,1195141.0,23.1567,23.1752,23.0641,23.1289,1195141.0
2018-09-28 09:30:00,24.99,25.25,24.82,25.14,580046.0,23.1381,23.3789,22.9807,23.277,580046.0
2018-09-28 10:00:00,25.14,25.22,25.1,25.19,362998.0,23.277,23.3511,23.24,23.3233,362998.0
2018-09-28 10:30:00,25.2,25.2,25.09,25.12,191077.0,23.3326,23.3326,23.2307,23.2585,191077.0
2018-09-28 11:00:00,25.12,25.17,25.05,25.14,217285.0,23.2585,23.3048,23.1937,23.277,217285.0
2018-09-28 11:30:00,25.13,25.2,25.08,25.13,407787.0,23.2678,23.3326,23.2215,23.2678,407787.0
2018-09-28 12:00:00,25.14,25.17,25.07,25.13,348988.0,23.277,23.3048,23.2122,23.2678,348988.0
2018-09-28 12:30:00,25.14,25.17,25.09,25.15,133081.0,23.277,23.3048,23.2307,23.2863,133081.0
2018-09-28 13:00:00,25.15,25.17,25.1,25.11,105501.0,23.2863,23.3048,23.24,23.2492,105501.0
2018-09-28 13:30:00,25.11,25.14,24.95,24.99,105727.0,23.2492,23.277,23.1011,23.1381,105727.0
2018-09-28 14:00:00,25.0,25.03,24.95,25.01,117092.0,23.1474,23.1752,23.1011,23.1567,117092.0
2018-09-28 14:30:00,25.01,25.05,24.88,24.89,290889.0,23.1567,23.1937,23.0363,23.0455,290889.0
2018-09-28 15:00:00,24.89,24.93,24.8,24.8,807223.0,23.0455,23.0826,22.9622,22.9622,807223.0
2018-09-28 15:30:00,24.8,24.81,24.67,24.76,1357770.0,22.9622,22.9715,22.8419,22.9252,1357770.0
2018-10-01 09:30:00,24.86,24.97,24.72,24.91,242325.0,23.0178,23.1196,22.8881,23.0641,242325.0
2018-10-01 10:00:00,24.93,25.03,24.86,24.96,303601.0,23.0826,23.1752,23.0178,23.1104,303601.0
2018-10-01 10:30:00,24.96,24.99,24.85,24.89,233402.0,23.1104,23.1381,23.0085,23.0455,233402.0
2018-10-01 11:00:00,24.88,24.95,24.74,24.77,244293.0,23.0363,23.1011,22.9067,22.9344,244293.0
2018-10-01 11:30:00,24.77,24.79,24.68,24.7,266063.0,22.9344,22.953,22.8511,22.8696,266063.0
2018-10-01 12:00:00,24.71,24.75,24.63,24.63,211005.0,22.8789,22.9159,22.8048,22.8048,211005.0
2018-10-01 12:30:00,24.64,24.69,24.54,24.59,238301.0,22.8141,22.8604,22.7215,22.7678,238301.0
2018-10-01 13:00:00,24.59,24.68,24.54,24.57,228736.0,22.7678,22.8511,22.7215,22.7493,228736.0
2018-10-01 13:30:00,24.57,24.61,24.52,24.58,336951.0,22.7493,22.7863,22.703,22.7585,336951.0
2018-10-01 14:00:00,24.57,24.65,24.55,24.62,301625.0,22.7493,22.8233,22.7307,22.7956,301625.0
2018-10-01 14:30:00,24.62,24.66,24.57,24.61,341765.0,22.7956,22.8326,22.7493,22.7863,341765.0
2018-10-01 15:00:00,24.61,24.65,24.54,24.64,421939.0,22.7863,22.8233,22.7215,22.8141,421939.0
2018-10-01 15:30:00,24.64,24.64,24.49,24.52,1391187.0,22.8141,22.8141,22.6752,22.703,1391187.0
2018-10-02 09:30:00,24.42,24.96,24.41,24.95,810648.0,22.6104,23.1104,22.6011,23.1011,810648.0
2018-10-02 10:00:00,24.95,24.97,24.75,24.78,371708.0,23.1011,23.1196,22.9159,22.9437,371708.0
2018-10-02 10:30:00,24.79,24.82,24.62,24.78,310741.0,22.953,22.9807,22.7956,22.9437,310741.0
2018-10-02 11:00:00,24.78,24.94,24.72,24.75,282717.0,22.9437,23.0918,22.8881,22.9159,282717.0
2018-10-02 11:30:00,24.75,24.89,24.74,24.79,184682.0,22.9159,23.0455,22.9067,22.953,184682.0
2018-10-02 12:00:00,24.78,24.87,24.78,24.82,164487.0,22.9437,23.027,22.9437,22.9807,164487.0
2018-10-02 12:30:00,24.82,24.96,24.79,24.96,283302.0,22.9807,23.1104,22.953,23.1104,283302.0
2018-10-02 13:00:00,24.96,24.98,24.86,24.89,231433.0,23.1104,23.1289,23.0178,23.0455,231433.0
2018-10-02 13:30:00,24.9,24.95,24.87,24.93,228870.0,23.0548,23.1011,23.027,23.0826,228870.0
2018-10-02 14:00:00,24.93,24.94,24.85,24.85,175202.0,23.0826,23.0918,23.0085,23.0085,175202.0
2018-10-02 14:30:00,24.86,24.87,24.75,24.76,166489.0,23.0178,23.027,22.9159,22.9252,166489.0
2018-10-02 15:00:00,24.76,24.84,24.71,24.75,333804.0,22.9252,22.9993,22.8789,22.9159,333804.0
2018-10-02 15:30:00,24.75,24.79,24.64,24.64,1060346.0,22.9159,22.953,22.8141,22.8141,1060346.0
2018-10-03 09:30:00,24.72,24.84,24.28,24.55,793370.0,22.8881,22.9993,22.4808,22.7307,793370.0
2018-10-03 10:00:00,24.55,24.76,24.48,24.63,446671.0,22.7307,22.9252,22.6659,22.8048,446671.0
2018-10-03 10:30:00,24.63,24.74,24.55,24.66,234086.0,22.8048,22.9067,22.7307,22.8326,234086.0
2018-10-03 11:00:00,24.65,24.76,24.62,24.76,201751.0,22.8233,22.9252,22.7956,22.9252,201751.0
2018-10-03 11:30:00,24.76,24.76,24.03,24.08,913778.0,22.9252,22.9252,22.2493,22.2956,913778.0
2018-10-03 12:00:00,24.09,24.3,23.92,24.24,904209.0,22.3048,22.4993,22.1474,22.4437,904209.0
2018-10-03 12:30:00,24.24,24.27,24.17,24.19,352800.0,22.4437,22.4715,22.3789,22.3974,352800.0
2018-10-03 13:00:00,24.2,24.22,24.02,24.13,288076.0,22.4067,22.4252,22.24,22.3419,288076.0
2018-10-03 13:30:00,24.13,24.25,24.07,24.21,248680.0,22.3419,22.453,22.2863,22.4159,248680.0
2018-10-03 14:00:00,24.21,24.35,24.14,24.25,404568.0,22.4159,22.5456,22.3511,22.453,404568.0
2018-10-03 14:30:00,24.25,24.26,24.1,24.14,378171.0,22.453,22.4622,22.3141,22.3511,378171.0
2018-10-03 15:00:00,24.14,24.15,23.94,24.02,508771.0,22.3511,22.3604,22.1659,22.24,508771.0
2018-10-03 15:30:00,24.02,24.12,24.0,24.09,1042762.0,22.24,22.3326,22.2215,22.3048,1042762.0
2018-10-04 09:30:00,23.93,23.93,23.54,23.82,828857.0,22.1567,22.1567,21.7956,22.0548,828857.0
2018-10-04 10:00:00,23.83,23.94,23.72,23.89,529805.0,22.0641,22.1659,21.9623,22.1197,529805.0
2018-10-04 10:30:00,23.88,23.94,23.78,23.82,582955.0,22.1104,22.1659,22.0178,22.0548,582955.0
2018-10-04 11:00:00,23.83,23.91,23.71,23.81,262236.0,22.0641,22.1382,21.953,22.0456,262236.0
2018-10-04 11:30:00,23.81,23.85,23.58,23.65,449725.0,22.0456,22.0826,21.8326,21.8974,449725.0
2018-10-04 12:00:00,23.66,23.7,23.47,23.52,311666.0,21.9067,21.9437,21.7308,21.7771,311666.0
2018-10-04 12:30:00,23.52,23.63,23.46,23.61,506393.0,21.7771,21.8789,21.7215,21.8604,506393.0
2018-10-04 13:00:00,23.61,23.72,23.59,23.63,267472.0,21.8604,21.9623,21.8419,21.8789,267472.0
2018-10-04 13:30:00,23.64,23.69,23.6,23.66,149619.0,21.8882,21.9345,21.8511,21.9067,149619.0
2018-10-04 14:00:00,23.66,23.72,23.61,23.71,166757.0,21.9067,21.9623,21.8604,21.953,166757.0
2018-10-04 14:30:00,23.7,23.81,23.67,23.8,324219.0,21.9437,22.0456,21.916,22.0363,324219.0
2018-10-04 15:00:00,23.8,23.86,23.76,23.77,446861.0,22.0363,22.0919,21.9993,22.0085,446861.0
2018-10-04 15:30:00,23.77,23.82,23.73,23.79,799851.0,22.0085,22.0548,21.9715,22.0271,799851.0
2018-10-05 09:30:00,23.83,24.07,23.68,23.8,571341.0,22.0641,22.2863,21.9252,22.0363,571341.0
2018-10-05 10:00:00,23.8,23.88,23.78,23.86,327689.0,22.0363,22.1104,22.0178,22.0919,327689.0
2018-10-05 10:30:00,23.86,23.9,23.72,23.73,336668.0,22.0919,22.1289,21.9623,21.9715,336668.0
2018-10-05 11:00:00,23.73,23.8,23.68,23.69,511378.0,21.9715,22.0363,21.9252,21.9345,511378.0
2018-10-05 11:30:00,23.68,23.68,23.44,23.45,356870.0,21.9252,21.9252,21.703,21.7123,356870.0
2018-10-05 12:00:00,23.46,23.53,23.46,23.48,175147.0,21.7215,21.7863,21.7215,21.74,175147.0
2018-10-05 12:30:00,23.47,23.5,23.36,23.41,296727.0,21.7308,21.7586,21.6289,21.6752,296727.0
2018-10-05 13:00:00,23.41,23.44,23.18,23.35,609757.0,21.6752,21.703,21.4623,21.6197,609757.0
2018-10-05 13:30:00,23.35,23.58,23.3,23.57,359522.0,21.6197,21.8326,21.5734,21.8234,359522.0
2018-10-05 14:00:00,23.56,23.6,23.54,23.59,261144.0,21.8141,21.8511,21.7956,21.8419,261144.0
2018-10-05 14:30:00,23.59,23.79,23.58,23.79,421714.0,21.8419,22.0271,21.8326,22.0271,421714.0
2018-10-05 15:00:00,23.79,24.05,23.78,23.94,986534.0,22.0271,22.2678,22.0178,22.1659,986534.0
2018-10-05 15:30:00,23.94,23.99,23.84,23.86,1020464.0,22.1659,22.2122,22.0734,22.0919,1020464.0
2018-10-08 09:30:00,23.76,24.14,23.75,24.0,305890.0,21.9993,22.3511,21.99,22.2215,305890.0
2018-10-08 10:00:00,23.99,24.21,23.94,23.96,302488.0,22.2122,22.4159,22.1659,22.1845,302488.0
2018-10-08 10:30:00,23.95,24.03,23.92,23.95,161466.0,22.1752,22.2493,22.1474,22.1752,161466.0
2018-10-08 11:00:00,23.94,24.0,23.87,23.97,147291.0,22.1659,22.2215,22.1011,22.1937,147291.0
2018-10-08 11:30:00,23.96,24.06,23.91,23.93,260250.0,22.1845,22.2771,22.1382,22.1567,260250.0
2018-10-08 12:00:00,23.93,24.14,23.9,24.09,208217.0,22.1567,22.3511,22.1289,22.3048,208217.0
2018-10-08 12:30:00,24.09,24.21,24.08,24.19,281556.0,22.3048,22.4159,22.2956,22.3974,281556.0
2018-10-08 13:00:00,24.18,24.21,24.07,24.13,156449.0,22.3882,22.4159,22.2863,22.3419,156449.0
2018-10-08 13:30:00,24.13,24.21,24.1,24.13,258301.0,22.3419,22.4159,22.3141,22.3419,258301.0
2018-10-08 14:00:00,24.13,24.21,24.11,24.21,189309.0,22.3419,22.4159,22.3233,22.4159,189309.0
2018-10-08 14:30:00,24.21,24.29,24.2,24.26,250264.0,22.4159,22.49,22.4067,22.4622,250264.0
2018-10-08 15:00:00,24.25,24.28,24.22,24.23,305640.0,22.453,22.4808,22.4252,22.4345,305640.0
2018-10-08 15:30:00,24.24,24.25,24.18,24.2,793055.0,22.4437,22.453,22.3882,22.4067,793055.0
2018-10-09 09:30:00,24.13,24.24,23.88,24.22,312324.0,22.3419,22.4437,22.1104,22.4252,312324.0
2018-10-09 10:00:00,24.21,24.24,24.07,24.17,257599.0,22.4159,22.4437,22.2863,22.3789,257599.0
2018-10-09 10:30:00,24.17,24.24,24.06,24.07,225746.0,22.3789,22.4437,22.2771,22.2863,225746.0
2018-10-09 11:00:00,24.07,24.11,23.96,24.01,217106.0,22.2863,22.3233,22.1845,22.2308,217106.0
2018-10-09 11:30:00,24.0,24.04,23.91,24.0,166449.0,22.2215,22.2585,22.1382,22.2215,166449.0
2018-10-09 12:00:00,24.0,24.01,23.8,23.81,182252.0,22.2215,22.2308,22.0363,22.0456,182252.0
2018-10-09 12:30:00,23.81,23.84,23.6,23.68,307333.0,22.0456,22.0734,21.8511,21.9252,307333.0
2018-10-09 13:00:00,23.68,23.78,23.62,23.73,342915.0,21.9252,22.0178,21.8697,21.9715,342915.0
2018-10-09 13:30:00,23.72,23.79,23.66,23.77,174769.0,21.9623,22.0271,21.9067,22.0085,174769.0
2018-10-09 14:00:00,23.77,23.83,23.72,23.8,213721.0,22.0085,22.0641,21.9623,22.0363,213721.0
2018-10-09 14:30:00,23.81,23.84,23.75,23.76,179991.0,22.0456,22.0734,21.99,21.9993,179991.0
2018-10-09 15:00:00,23.76,23.82,23.74,23.82,370797.0,21.9993,22.0548,21.9808,22.0548,370797.0
2018-10-09 15:30:00,23.82,23.89,23.76,23.87,1356449.0,22.0548,22.1197,21.9993,22.1011,1356449.0
2018-10-10 09:30:00,23.77,23.98,23.64,23.8,462450.0,22.0085,22.203,21.8882,22.0363,462450.0
2018-10-10 10:00:00,23.8,23.91,23.75,23.88,288370.0,22.0363,22.1382,21.99,22.1104,288370.0
2018-10-10 10:30:00,23.88,24.12,23.87,24.02,272421.0,22.1104,22.3326,22.1011,22.24,272421.0
2018-10-10 11:00:00,24.01,24.07,23.93,23.98,293992.0,22.2308,22.2863,22.1567,22.203,293992.0
2018-10-10 11:30:00,23.97,24.18,23.87,24.15,243844.0,22.1937,22.3882,22.1011,22.3604,243844.0
2018-10-10 12:00:00,24.15,24.27,24.14,24.16,230699.0,22.3604,22.4715,22.3511,22.3696,230699.0
2018-10-10 12:30:00,24.16,24.26,24.15,24.24,199374.0,22.3696,22.4622,22.3604,22.4437,199374.0
2018-10-10 13:00:00,24.24,24.26,24.16,24.16,137255.0,22.4437,22.4622,22.3696,22.3696,137255.0
2018-10-10 13:30:00,24.15,24.23,24.12,24.19,155693.0,22.3604,22.4345,22.3326,22.3974,155693.0
2018-10-10 14:00:00,24.19,24.2,23.97,24.03,187842.0,22.3974,22.4067,22.1937,22.2493,187842.0
2018-10-10 14:30:00,24.03,24.06,23.94,24.04,214009.0,22.2493,22.2771,22.1659,22.2585,214009.0
2018-10-10 15:00:00,24.04,24.04,23.79,23.86,282131.0,22.2585,22.2585,22.0271,22.0919,282131.0
2018-10-10 15:30:00,23.85,23.86,23.54,23.56,809832.0,22.0826,22.0919,21.7956,21.8141,809832.0
2018-10-11 09:30:00,23.51,23.77,23.38,23.75,337108.0,21.7678,22.0085,21.6474,21.99,337108.0
2018-10-11 10:00:00,23.75,23.94,23.66,23.69,695912.0,21.99,22.1659,21.9067,21.9345,695912.0
2018-10-11 10:30:00,23.7,23.76,23.56,23.58,234522.0,21.9437,21.9993,21.8141,21.8326,234522.0
2018-10-11 11:00:00,23.58,23.63,23.44,23.54,195038.0,21.8326,21.8789,21.703,21.7956,195038.0
2018-10-11 11:30:00,23.54,23.77,23.49,23.77,175870.0,21.7956,22.0085,21.7493,22.0085,175870.0
2018-10-11 12:00:00,23.76,23.81,23.64,23.75,141675.0,21.9993,22.0456,21.8882,21.99,141675.0
2018-10-11 12:30:00,23.75,23.77,23.58,23.59,133148.0,21.99,22.0085,21.8326,21.8419,133148.0
2018-10-11 13:00:00,23.59,23.65,23.52,23.54,172520.0,21.8419,21.8974,21.7771,21.7956,172520.0
2018-10-11 13:30:00,23.55,23.64,23.48,23.62,250173.0,21.8048,21.8882,21.74,21.8697,250173.0
2018-10-11 14:00:00,23.61,23.63,23.48,23.49,201333.0,21.8604,21.8789,21.74,21.7493,201333.0
2018-10-11 14:30:00,23.48,23.49,23.25,23.37,308642.0,21.74,21.7493,21.5271,21.6382,308642.0
2018-10-11 15:00:00,23.37,23.68,23.35,23.54,622326.0,21.6382,21.9252,21.6197,21.7956,622326.0
2018-10-11 15:30:00,23.54,23.57,23.28,23.31,1143606.0,21.7956,21.8234,21.5549,21.5826,1143606.0
2018-10-12 09:30:00,23.67,23.67,23.22,23.48,778191.0,21.916,21.916,21.4993,21.74,778191.0
2018-10-12 10:00:00,23.48,23.48,22.97,23.16,569059.0,21.74,21.74,21.2678,21.4437,569059.0
2018-10-12 10:30:00,23.15,23.29,23.11,23.25,340802.0,21.4345,21.5641,21.3975,21.5271,340802.0
2018-10-12 11:00:00,23.24,23.27,23.03,23.03,316377.0,21.5178,21.5456,21.3234,21.3234,316377.0
2018-10-12 11:30:00,23.03,23.06,22.95,22.96,338531.0,21.3234,21.3512,21.2493,21.2586,338531.0
2018-10-12 12:00:00,22.96,22.99,22.88,22.96,272649.0,21.2586,21.2863,21.1845,21.2586,272649.0
2018-10-12 12:30:00,22.96,22.99,22.71,22.82,267981.0,21.2586,21.2863,21.0271,21.1289,267981.0
2018-10-12 13:00:00,22.83,22.92,22.8,22.84,150143.0,21.1382,21.2215,21.1104,21.1475,150143.0
2018-10-12 13:30:00,22.84,22.96,22.79,22.86,174123.0,21.1475,21.2586,21.1012,21.166,174123.0
2018-10-12 14:00:00,22.86,22.87,22.67,22.79,270451.0,21.166,21.1752,20.9901,21.1012,270451.0
2018-10-12 14:30:00,22.79,22.84,22.71,22.8,258337.0,21.1012,21.1475,21.0271,21.1104,258337.0
2018-10-12 15:00:00,22.8,22.88,22.77,22.87,396610.0,21.1104,21.1845,21.0826,21.1752,396610.0
2018-10-12 15:30:00,22.87,22.94,22.77,22.89,1135164.0,21.1752,21.2401,21.0826,21.1938,1135164.0
2018-10-15 09:30:00,22.8,23.14,22.8,22.89,276569.0,21.1104,21.4252,21.1104,21.1938,276569.0
2018-10-15 10:00:00,22.89,23.0,22.86,22.98,152753.0,21.1938,21.2956,21.166,21.2771,152753.0
2018-10-15 10:30:00,22.97,23.04,22.88,22.89,249818.0,21.2678,21.3326,21.1845,21.1938,249818.0
2018-10-15 11:00:00,22.89,22.96,22.74,22.95,180240.0,21.1938,21.2586,21.0549,21.2493,180240.0
2018-10-15 11:30:00,22.96,22.99,22.89,22.89,160639.0,21.2586,21.2863,21.1938,21.1938,160639.0
2018-10-15 12:00:00,22.89,22.99,22.86,22.98,113038.0,21.1938,21.2863,21.166,21.2771,113038.0
2018-10-15 12:30:00,22.98,23.02,22.93,22.97,331170.0,21.2771,21.3141,21.2308,21.2678,331170.0
2018-10-15 13:00:00,22.96,23.01,22.91,22.93,187169.0,21.2586,21.3049,21.2123,21.2308,187169.0
2018-10-15 13:30:00,22.93,23.08,22.92,23.07,84853.0,21.2308,21.3697,21.2215,21.3604,84853.0
2018-10-15 14:00:00,23.08,23.08,22.95,22.96,157739.0,21.3697,21.3697,21.2493,21.2586,157739.0
2018-10-15 14:30:00,22.96,23.06,22.95,23.04,78862.0,21.2586,21.3512,21.2493,21.3326,78862.0
2018-10-15 15:00:00,23.04,23.11,22.99,23.02,243642.0,21.3326,21.3975,21.2863,21.3141,243642.0
2018-10-15 15:30:00,23.02,23.02,22.93,22.94,437797.0,21.3141,21.3141,21.2308,21.2401,437797.0
2018-10-16 09:30:00,23.16,23.16,22.89,22.99,198822.0,21.4437,21.4437,21.1938,21.2863,198822.0
2018-10-16 10:00:00,23.0,23.59,23.0,23.55,416511.0,21.2956,21.8419,21.2956,21.8048,416511.0
2018-10-16 10:30:00,23.55,23.58,23.43,23.49,310188.0,21.8048,21.8326,21.6937,21.7493,310188.0
2018-10-16 11:00:00,23.49,23.54,23.39,23.54,261407.0,21.7493,21.7956,21.6567,21.7956,261407.0
2018-10-16 11:30:00,23.54,23.56,23.42,23.48,180970.0,21.7956,21.8141,21.6845,21.74,180970.0
2018-10-16 12:00:00,23.48,23.52,23.43,23.5,125908.0,21.74,21.7771,21.6937,21.7586,125908.0
2018-10-16 12:30:00,23.5,23.53,23.46,23.52,144012.0,21.7586,21.7863,21.7215,21.7771,144012.0
2018-10-16 13:00:00,23.52,23.53,23.47,23.52,91502.0,21.7771,21.7863,21.7308,21.7771,91502.0
2018-10-16 13:30:00,23.51,23.56,23.48,23.55,93462.0,21.7678,21.8141,21.74,21.8048,93462.0
2018-10-16 14:00:00,23.55,23.6,23.53,23.6,134507.0,21.8048,21.8511,21.7863,21.8511,134507.0
2018-10-16 14:30:00,23.6,23.62,23.54,23.56,178885.0,21.8511,21.8697,21.7956,21.8141,178885.0
2018-10-16 15:00:00,23.55,23.56,23.45,23.53,192936.0,21.8048,21.8141,21.7123,21.7863,192936.0
2018-10-16 15:30:00,23.52,23.65,23.5,23.62,783090.0,21.7771,21.8974,21.7586,21.8697,783090.0
2018-10-17 09:30:00,23.16,23.39,22.8,22.89,688195.0,21.4437,21.6567,21.1104,21.1938,688195.0
2018-10-17 10:00:00,22.89,22.97,22.71,22.72,444901.0,21.1938,21.2678,21.0271,21.0364,444901.0
2018-10-17 10:30:00,22.71,22.74,22.53,22.64,335690.0,21.0271,21.0549,20.8604,20.9623,335690.0
2018-10-17 11:00:00,22.63,22.7,22.58,22.7,270785.0,20.953,21.0178,20.9067,21.0178,270785.0
2018-10-17 11:30:00,22.7,22.95,22.63,22.94,359967.0,21.0178,21.2493,20.953,21.2401,359967.0
2018-10-17 12:00:00,22.95,22.98,22.82,22.82,333918.0,21.2493,21.2771,21.1289,21.1289,333918.0
2018-10-17 12:30:00,22.83,22.92,22.76,22.92,132350.0,21.1382,21.2215,21.0734,21.2215,132350.0
2018-10-17 13:00:00,22.91,22.92,22.83,22.85,365513.0,21.2123,21.2215,21.1382,21.1567,365513.0
2018-10-17 13:30:00,22.85,22.85,22.77,22.8,140374.0,21.1567,21.1567,21.0826,21.1104,140374.0
2018-10-17 14:00:00,22.8,22.88,22.73,22.75,328480.0,21.1104,21.1845,21.0456,21.0641,328480.0
2018-10-17 14:30:00,22.75,22.91,22.74,22.87,456478.0,21.0641,21.2123,21.0549,21.1752,456478.0
2018-10-17 15:00:00,22.87,22.92,22.8,22.89,478338.0,21.1752,21.2215,21.1104,21.1938,478338.0
2018-10-17 15:30:00,22.89,22.9,22.76,22.82,1018439.0,21.1938,21.203,21.0734,21.1289,1018439.0
2018-10-18 09:30:00,22.3,22.53,22.22,22.46,861474.0,20.6475,20.8604,20.5734,20.7956,861474.0
2018-10-18 10:00:00,22.46,22.67,22.42,22.67,365596.0,20.7956,20.9901,20.7586,20.9901,365596.0
2018-10-18 10:30:00,22.66,22.76,22.62,22.69,464149.0,20.9808,21.0734,20.9438,21.0086,464149.0
2018-10-18 11:00:00,22.7,22.78,22.59,22.71,298264.0,21.0178,21.0919,20.916,21.0271,298264.0
2018-10-18 11:30:00,22.7,22.73,22.36,22.44,743633.0,21.0178,21.0456,20.703,20.7771,743633.0
2018-10-18 12:00:00,22.43,22.54,22.38,22.51,266562.0,20.7678,20.8697,20.7215,20.8419,266562.0
2018-10-18 12:30:00,22.51,22.59,22.44,22.56,136009.0,20.8419,20.916,20.7771,20.8882,136009.0
2018-10-18 13:00:00,22.55,22.58,22.39,22.42,168316.0,20.879,20.9067,20.7308,20.7586,168316.0
2018-10-18 13:30:00,22.43,22.44,22.24,22.29,328864.0,20.7678,20.7771,20.5919,20.6382,328864.0
2018-10-18 14:00:00,22.28,22.4,22.25,22.32,386333.0,20.629,20.7401,20.6012,20.666,386333.0
2018-10-18 14:30:00,22.32,22.38,22.27,22.36,374261.0,20.666,20.7215,20.6197,20.703,374261.0
2018-10-18 15:00:00,22.36,22.38,22.24,22.36,516815.0,20.703,20.7215,20.5919,20.703,516815.0
2018-10-18 15:30:00,22.36,22.48,22.32,22.42,1115414.0,20.703,20.8141,20.666,20.7586,1115414.0
2018-10-19 09:30:00,22.45,22.57,22.26,22.31,387998.0,20.7864,20.8975,20.6104,20.6567,387998.0
2018-10-19 10:00:00,22.32,22.4,22.03,22.1,440855.0,20.666,20.7401,20.3975,20.4623,440855.0
2018-10-19 10:30:00,22.12,22.18,22.01,22.08,299530.0,20.4808,20.5364,20.379,20.4438,299530.0
2018-10-19 11:00:00,22.08,22.1,21.87,21.92,517102.0,20.4438,20.4623,20.2493,20.2956,517102.0
2018-10-19 11:30:00,21.93,21.93,21.8,21.91,484685.0,20.3049,20.3049,20.1845,20.2864,484685.0
2018-10-19 12:00:00,21.91,21.92,21.75,21.77,286473.0,20.2864,20.2956,20.1382,20.1568,286473.0
2018-10-19 12:30:00,21.77,21.81,21.71,21.76,180857.0,20.1568,20.1938,20.1012,20.1475,180857.0
2018-10-19 13:00:00,21.75,21.84,21.73,21.79,236535.0,20.1382,20.2216,20.1197,20.1753,236535.0
2018-10-19 13:30:00,21.79,21.83,21.58,21.58,218000.0,20.1753,20.2123,19.9808,19.9808,218000.0
2018-10-19 14:00:00,21.57,21.66,21.43,21.66,283539.0,19.9716,20.0549,19.8419,20.0549,283539.0
2018-10-19 14:30:00,21.66,21.77,21.62,21.72,167037.0,20.0549,20.1568,20.0179,20.1105,167037.0
2018-10-19 15:00:00,21.72,21.74,21.54,21.66,295470.0,20.1105,20.129,19.9438,20.0549,295470.0
2018-10-19 15:30:00,21.65,21.69,21.58,21.58,930619.0,20.0456,20.0827,19.9808,19.9808,930619.0
2018-10-22 09:30:00,21.42,21.64,21.32,21.56,857792.0,19.8327,20.0364,19.7401,19.9623,857792.0
2018-10-22 10:00:00,21.56,21.62,21.36,21.45,461298.0,19.9623,20.0179,19.7771,19.8605,461298.0
2018-10-22 10:30:00,21.45,21.53,21.4,21.48,430810.0,19.8605,19.9345,19.8142,19.8882,430810.0
2018-10-22 11:00:00,21.47,21.48,21.12,21.23,569795.0,19.879,19.8882,19.5549,19.6568,569795.0
2018-10-22 11:30:00,21.23,21.28,21.13,21.22,236343.0,19.6568,19.7031,19.5642,19.6475,236343.0
2018-10-22 12:00:00,21.21,21.27,21.07,21.1,335751.0,19.6383,19.6938,19.5086,19.5364,335751.0
2018-10-22 12:30:00,21.1,21.14,21.02,21.03,290814.0,19.5364,19.5734,19.4623,19.4716,290814.0
2018-10-22 13:00:00,21.03,21.18,20.99,21.05,440508.0,19.4716,19.6105,19.4346,19.4901,440508.0
2018-10-22 13:30:00,21.05,21.14,21.0,21.07,357600.0,19.4901,19.5734,19.4438,19.5086,357600.0
2018-10-22 14:00:00,21.07,21.12,20.99,21.07,569867.0,19.5086,19.5549,19.4346,19.5086,569867.0
2018-10-22 14:30:00,21.08,21.14,21.02,21.04,555017.0,19.5179,19.5734,19.4623,19.4808,555017.0
2018-10-22 15:00:00,21.04,21.2,21.02,21.13,683259.0,19.4808,19.629,19.4623,19.5642,683259.0
2018-10-22 15:30:00,21.13,21.14,20.88,20.88,1947553.0,19.5642,19.5734,19.3327,19.3327,1947553.0
2018-10-23 09:30:00,20.7,22.22,20.64,22.13,1921278.0,19.166,20.5734,19.1105,20.4901,1921278.0
2018-10-23 10:00:00,22.13,22.34,21.52,21.92,1511008.0,20.4901,20.6845,19.9253,20.2956,1511008.0
2018-10-23 10:30:00,21.93,22.08,21.9,21.98,1293839.0,20.3049,20.4438,20.2771,20.3512,1293839.0
2018-10-23 11:00:00,21.98,22.69,21.98,22.47,1537986.0,20.3512,21.0086,20.3512,20.8049,1537986.0
2018-10-23 11:30:00,22.48,22.53,22.18,22.25,1003245.0,20.8141,20.8604,20.5364,20.6012,1003245.0
2018-10-23 12:00:00,22.25,22.38,22.19,22.24,706224.0,20.6012,20.7215,20.5456,20.5919,706224.0
2018-10-23 12:30:00,22.24,22.5,22.2,22.42,455323.0,20.5919,20.8327,20.5549,20.7586,455323.0
2018-10-23 13:00:00,22.42,22.83,22.42,22.8,873585.0,20.7586,21.1382,20.7586,21.1104,873585.0
2018-10-23 13:30:00,22.8,22.84,22.41,22.48,832033.0,21.1104,21.1475,20.7493,20.8141,832033.0
2018-10-23 14:00:00,22.47,22.77,22.46,22.69,689832.0,20.8049,21.0826,20.7956,21.0086,689832.0
2018-10-23 14:30:00,22.69,22.73,22.43,22.43,1116622.0,21.0086,21.0456,20.7678,20.7678,1116622.0
2018-10-23 15:00:00,22.43,22.59,22.35,22.5,1122047.0,20.7678,20.916,20.6938,20.8327,1122047.0
2018-10-23 15:30:00,22.5,22.51,22.25,22.39,2327461.0,20.8327,20.8419,20.6012,20.7308,2327461.0
2018-10-24 09:30:00,22.52,23.35,22.37,23.25,1288546.0,20.8512,21.6197,20.7123,21.5271,1288546.0
2018-10-24 10:00:00,23.25,23.26,22.73,22.75,1323046.0,21.5271,21.5363,21.0456,21.0641,1323046.0
2018-10-24 10:30:00,22.75,22.86,22.44,22.58,809215.0,21.0641,21.166,20.7771,20.9067,809215.0
2018-10-24 11:00:00,22.59,22.66,22.45,22.6,729647.0,20.916,20.9808,20.7864,20.9252,729647.0
2018-10-24 11:30:00,22.59,22.88,22.52,22.78,570323.0,20.916,21.1845,20.8512,21.0919,570323.0
2018-10-24 12:00:00,22.78,22.79,22.58,22.61,472955.0,21.0919,21.1012,20.9067,20.9345,472955.0
2018-10-24 12:30:00,22.61,22.64,22.43,22.59,412394.0,20.9345,20.9623,20.7678,20.916,412394.0
2018-10-24 13:00:00,22.58,22.58,22.34,22.43,548699.0,20.9067,20.9067,20.6845,20.7678,548699.0
2018-10-24 13:30:00,22.43,22.51,22.37,22.49,515521.0,20.7678,20.8419,20.7123,20.8234,515521.0
2018-10-24 14:00:00,22.49,22.52,22.33,22.48,846043.0,20.8234,20.8512,20.6753,20.8141,846043.0
2018-10-24 14:30:00,22.48,22.51,22.33,22.34,565781.0,20.8141,20.8419,20.6753,20.6845,565781.0
2018-10-24 15:00:00,22.33,22.36,22.18,22.23,891104.0,20.6753,20.703,20.5364,20.5827,891104.0
2018-10-24 15:30:00,22.23,22.36,22.1,22.14,2204753.0,20.5827,20.703,20.4623,20.4993,2204753.0
2018-10-25 09:30:00,22.71,23.15,22.61,23.04,1292183.0,21.0271,21.4345,20.9345,21.3326,1292183.0
2018-10-25 10:00:00,23.05,23.31,22.97,23.26,1154395.0,21.3419,21.5826,21.2678,21.5363,1154395.0
2018-10-25 10:30:00,23.26,23.27,22.94,23.21,827803.0,21.5363,21.5456,21.2401,21.49,827803.0
2018-10-25 11:00:00,23.21,23.31,23.0,23.31,719857.0,21.49,21.5826,21.2956,21.5826,719857.0
2018-10-25 11:30:00,23.3,23.37,23.15,23.26,439626.0,21.5734,21.6382,21.4345,21.5363,439626.0
2018-10-25 12:00:00,23.27,23.35,23.18,23.2,469089.0,21.5456,21.6197,21.4623,21.4808,469089.0
2018-10-25 12:30:00,23.19,23.41,23.16,23.38,421979.0,21.4715,21.6752,21.4437,21.6474,421979.0
2018-10-25 13:00:00,23.39,23.42,23.17,23.36,425216.0,21.6567,21.6845,21.453,21.6289,425216.0
2018-10-25 13:30:00,23.36,23.42,23.21,23.26,314208.0,21.6289,21.6845,21.49,21.5363,314208.0
2018-10-25 14:00:00,23.26,23.48,23.24,23.41,583234.0,21.5363,21.74,21.5178,21.6752,583234.0
2018-10-25 14:30:00,23.4,23.47,23.26,23.29,728837.0,21.666,21.7308,21.5363,21.5641,728837.0
2018-10-25 15:00:00,23.29,23.34,23.16,23.28,903773.0,21.5641,21.6104,21.4437,21.5549,903773.0
2018-10-25 15:30:00,23.28,23.33,23.07,23.16,2190833.0,21.5549,21.6012,21.3604,21.4437,2190833.0
2018-10-26 09:30:00,22.72,23.32,22.44,23.14,876235.0,21.0364,21.5919,20.7771,21.4252,876235.0
2018-10-26 10:00:00,23.13,23.34,23.06,23.21,566623.0,21.416,21.6104,21.3512,21.49,566623.0
2018-10-26 10:30:00,23.21,23.34,23.09,23.28,558515.0,21.49,21.6104,21.3789,21.5549,558515.0
2018-10-26 11:00:00,23.28,23.94,23.27,23.92,1056064.0,21.5549,22.1659,21.5456,22.1474,1056064.0
2018-10-26 11:30:00,23.93,24.15,23.89,24.09,1193736.0,22.1567,22.3604,22.1197,22.3048,1193736.0
2018-10-26 12:00:00,24.08,24.17,23.87,24.01,723981.0,22.2956,22.3789,22.1011,22.2308,723981.0
2018-10-26 12:30:00,24.0,24.4,23.98,24.33,977087.0,22.2215,22.5919,22.203,22.527,977087.0
2018-10-26 13:00:00,24.33,24.49,24.07,24.09,544467.0,22.527,22.6752,22.2863,22.3048,544467.0
2018-10-26 13:30:00,24.09,24.3,24.05,24.18,623179.0,22.3048,22.4993,22.2678,22.3882,623179.0
2018-10-26 14:00:00,24.18,24.21,23.92,23.92,515776.0,22.3882,22.4159,22.1474,22.1474,515776.0
2018-10-26 14:30:00,23.91,23.97,23.72,23.76,565887.0,22.1382,22.1937,21.9623,21.9993,565887.0
2018-10-26 15:00:00,23.76,23.91,23.65,23.8,963780.0,21.9993,22.1382,21.8974,22.0363,963780.0
2018-10-26 15:30:00,23.8,24.06,23.66,23.93,2862733.0,22.0363,22.2771,21.9067,22.1567,2862733.0
2018-10-29 09:30:00,24.36,24.47,23.86,24.03,561091.0,22.5548,22.6567,22.0919,22.2493,561091.0
2018-10-29 10:00:00,24.02,24.05,23.63,23.79,531907.0,22.24,22.2678,21.8789,22.0271,531907.0
2018-10-29 10:30:00,23.79,23.81,23.6,23.69,369988.0,22.0271,22.0456,21.8511,21.9345,369988.0
2018-10-29 11:00:00,23.71,23.8,23.6,23.73,359121.0,21.953,22.0363,21.8511,21.9715,359121.0
2018-10-29 11:30:00,23.73,23.77,23.58,23.61,315788.0,21.9715,22.0085,21.8326,21.8604,315788.0
2018-10-29 12:00:00,23.6,23.71,23.52,23.61,299250.0,21.8511,21.953,21.7771,21.8604,299250.0
2018-10-29 12:30:00,23.61,23.75,23.57,23.62,202419.0,21.8604,21.99,21.8234,21.8697,202419.0
2018-10-29 13:00:00,23.63,23.72,23.6,23.61,193062.0,21.8789,21.9623,21.8511,21.8604,193062.0
2018-10-29 13:30:00,23.62,23.74,23.6,23.61,244439.0,21.8697,21.9808,21.8511,21.8604,244439.0
2018-10-29 14:00:00,23.6,23.61,23.45,23.46,523079.0,21.8511,21.8604,21.7123,21.7215,523079.0
2018-10-29 14:30:00,23.46,23.5,23.32,23.46,403822.0,21.7215,21.7586,21.5919,21.7215,403822.0
2018-10-29 15:00:00,23.46,23.47,23.15,23.28,1469006.0,21.7215,21.7308,21.4345,21.5549,1469006.0
2018-10-29 15:30:00,23.27,23.43,23.19,23.4,2099223.0,21.5456,21.6937,21.4715,21.666,2099223.0
2018-10-30 09:30:00,23.29,23.77,23.07,23.67,751641.0,21.5641,22.0085,21.3604,21.916,751641.0
2018-10-30 10:00:00,23.67,23.89,23.56,23.75,382564.0,21.916,22.1197,21.8141,21.99,382564.0
2018-10-30 10:30:00,23.75,23.81,23.58,23.78,325376.0,21.99,22.0456,21.8326,22.0178,325376.0
2018-10-30 11:00:00,23.78,23.95,23.74,23.93,307114.0,22.0178,22.1752,21.9808,22.1567,307114.0
2018-10-30 11:30:00,23.93,24.05,23.87,24.0,634572.0,22.1567,22.2678,22.1011,22.2215,634572.0
2018-10-30 12:00:00,24.0,24.46,24.0,24.44,679539.0,22.2215,22.6474,22.2215,22.6289,679539.0
2018-10-30 12:30:00,24.43,24.51,24.28,24.45,606372.0,22.6196,22.6937,22.4808,22.6382,606372.0
2018-10-30 13:00:00,24.44,24.77,24.36,24.55,785212.0,22.6289,22.9344,22.5548,22.7307,785212.0
2018-10-30 13:30:00,24.55,24.68,24.46,24.63,743797.0,22.7307,22.8511,22.6474,22.8048,743797.0
2018-10-30 14:00:00,24.63,24.66,24.49,24.57,403693.0,22.8048,22.8326,22.6752,22.7493,403693.0
2018-10-30 14:30:00,24.57,24.77,24.54,24.72,638929.0,22.7493,22.9344,22.7215,22.8881,638929.0
2018-10-30 15:00:00,24.72,25.0,24.67,24.92,1851269.0,22.8881,23.1474,22.8419,23.0733,1851269.0
2018-10-30 15:30:00,24.92,25.06,24.88,24.9,4282858.0,23.0733,23.203,23.0363,23.0548,4282858.0
2018-10-31 09:30:00,25.16,25.37,25.01,25.18,1523437.0,23.2955,23.49,23.1567,23.3141,1523437.0
2018-10-31 10:00:00,25.17,25.4,24.87,25.32,1613053.0,23.3048,23.5178,23.027,23.4437,1613053.0
2018-10-31 10:30:00,25.33,25.34,24.99,25.08,673490.0,23.4529,23.4622,23.1381,23.2215,673490.0
2018-10-31 11:00:00,25.08,25.14,24.66,24.71,1479981.0,23.2215,23.277,22.8326,22.8789,1479981.0
2018-10-31 11:30:00,24.71,24.72,24.46,24.49,1003529.0,22.8789,22.8881,22.6474,22.6752,1003529.0
2018-10-31 12:00:00,24.49,24.58,24.37,24.53,797658.0,22.6752,22.7585,22.5641,22.7122,797658.0
2018-10-31 12:30:00,24.52,24.73,24.47,24.68,740466.0,22.703,22.8974,22.6567,22.8511,740466.0
2018-10-31 13:00:00,24.68,24.8,24.53,24.55,476645.0,22.8511,22.9622,22.7122,22.7307,476645.0
2018-10-31 13:30:00,24.56,24.63,24.45,24.46,296397.0,22.74,22.8048,22.6382,22.6474,296397.0
2018-10-31 14:00:00,24.46,24.65,24.38,24.57,592693.0,22.6474,22.8233,22.5733,22.7493,592693.0
2018-10-31 14:30:00,24.57,24.74,24.54,24.68,494594.0,22.7493,22.9067,22.7215,22.8511,494594.0
2018-10-31 15:00:00,24.68,24.78,24.56,24.76,857138.0,22.8511,22.9437,22.74,22.9252,857138.0
2018-10-31 15:30:00,24.76,24.77,24.55,24.57,1626483.0,22.9252,22.9344,22.7307,22.7493,1626483.0
2018-11-01 09:30:00,24.58,24.76,24.23,24.76,702647.0,22.7585,22.9252,22.4345,22.9252,702647.0
2018-11-01 10:00:00,24.75,24.89,24.7,24.78,502566.0,22.9159,23.0455,22.8696,22.9437,502566.0
2018-11-01 10:30:00,24.78,24.94,24.74,24.87,388084.0,22.9437,23.0918,22.9067,23.027,388084.0
2018-11-01 11:00:00,24.87,25.0,24.73,24.99,493087.0,23.027,23.1474,22.8974,23.1381,493087.0
2018-11-01 11:30:00,25.0,25.01,24.87,24.92,335795.0,23.1474,23.1567,23.027,23.0733,335795.0
2018-11-01 12:00:00,24.91,24.94,24.68,24.72,371679.0,23.0641,23.0918,22.8511,22.8881,371679.0
2018-11-01 12:30:00,24.73,24.81,24.7,24.71,703414.0,22.8974,22.9715,22.8696,22.8789,703414.0
2018-11-01 13:00:00,24.72,24.96,24.7,24.92,704760.0,22.8881,23.1104,22.8696,23.0733,704760.0
2018-11-01 13:30:00,24.92,25.08,24.88,24.89,600946.0,23.0733,23.2215,23.0363,23.0455,600946.0
2018-11-01 14:00:00,24.9,24.94,24.83,24.91,377527.0,23.0548,23.0918,22.99,23.0641,377527.0
2018-11-01 14:30:00,24.91,24.92,24.8,24.89,291566.0,23.0641,23.0733,22.9622,23.0455,291566.0
2018-11-01 15:00:00,24.88,24.88,24.64,24.7,810025.0,23.0363,23.0363,22.8141,22.8696,810025.0
2018-11-01 15:30:00,24.7,24.7,24.47,24.65,1800511.0,22.8696,22.8696,22.6567,22.8233,1800511.0
2018-11-02 09:30:00,24.87,24.88,23.88,24.37,836548.0,23.027,23.0363,22.1104,22.5641,836548.0
2018-11-02 10:00:00,24.41,24.53,24.21,24.22,452790.0,22.6011,22.7122,22.4159,22.4252,452790.0
2018-11-02 10:30:00,24.22,24.31,24.0,24.23,750142.0,22.4252,22.5085,22.2215,22.4345,750142.0
2018-11-02 11:00:00,24.23,24.36,24.17,24.29,308027.0,22.4345,22.5548,22.3789,22.49,308027.0
2018-11-02 11:30:00,24.28,24.34,24.08,24.11,294075.0,22.4808,22.5363,22.2956,22.3233,294075.0
2018-11-02 12:00:00,24.12,24.21,24.07,24.16,372923.0,22.3326,22.4159,22.2863,22.3696,372923.0
2018-11-02 12:30:00,24.16,24.18,24.0,24.06,415538.0,22.3696,22.3882,22.2215,22.2771,415538.0
2018-11-02 13:00:00,24.07,24.25,24.0,24.2,233202.0,22.2863,22.453,22.2215,22.4067,233202.0
2018-11-02 13:30:00,24.19,24.26,24.13,24.23,282359.0,22.3974,22.4622,22.3419,22.4345,282359.0
2018-11-02 14:00:00,24.23,24.41,24.15,24.38,270885.0,22.4345,22.6011,22.3604,22.5733,270885.0
2018-11-02 14:30:00,24.37,24.38,24.26,24.27,315412.0,22.5641,22.5733,22.4622,22.4715,315412.0
2018-11-02 15:00:00,24.28,24.43,24.24,24.32,639968.0,22.4808,22.6196,22.4437,22.5178,639968.0
2018-11-02 15:30:00,24.33,24.34,24.22,24.28,1210668.0,22.527,22.5363,22.4252,22.4808,1210668.0
2018-11-05 09:30:00,24.26,24.61,24.17,24.35,416611.0,22.4622,22.7863,22.3789,22.5456,416611.0
2018-11-05 10:00:00,24.37,24.6,24.3,24.54,321657.0,22.5641,22.777,22.4993,22.7215,321657.0
2018-11-05 10:30:00,24.56,24.65,24.48,24.63,327807.0,22.74,22.8233,22.6659,22.8048,327807.0
2018-11-05 11:00:00,24.62,24.73,24.51,24.63,283003.0,22.7956,22.8974,22.6937,22.8048,283003.0
2018-11-05 11:30:00,24.64,24.77,24.61,24.73,254689.0,22.8141,22.9344,22.7863,22.8974,254689.0
2018-11-05 12:00:00,24.74,24.78,24.65,24.69,219754.0,22.9067,22.9437,22.8233,22.8604,219754.0
2018-11-05 12:30:00,24.68,24.78,24.68,24.72,158579.0,22.8511,22.9437,22.8511,22.8881,158579.0
2018-11-05 13:00:00,24.71,24.85,24.71,24.78,141968.0,22.8789,23.0085,22.8789,22.9437,141968.0
2018-11-05 13:30:00,24.77,24.82,24.71,24.72,162148.0,22.9344,22.9807,22.8789,22.8881,162148.0
2018-11-05 14:00:00,24.71,24.84,24.71,24.84,135384.0,22.8789,22.9993,22.8789,22.9993,135384.0
2018-11-05 14:30:00,24.84,24.92,24.81,24.91,197827.0,22.9993,23.0733,22.9715,23.0641,197827.0
2018-11-05 15:00:00,24.91,24.92,24.77,24.8,294072.0,23.0641,23.0733,22.9344,22.9622,294072.0
2018-11-05 15:30:00,24.8,24.84,24.74,24.75,755882.0,22.9622,22.9993,22.9067,22.9159,755882.0
2018-11-06 09:30:00,24.65,24.74,24.41,24.57,270680.0,22.8233,22.9067,22.6011,22.7493,270680.0
2018-11-06 10:00:00,24.57,25.0,24.47,24.89,433865.0,22.7493,23.1474,22.6567,23.0455,433865.0
2018-11-06 10:30:00,24.89,24.96,24.77,24.88,191833.0,23.0455,23.1104,22.9344,23.0363,191833.0
2018-11-06 11:00:00,24.88,24.92,24.79,24.84,198016.0,23.0363,23.0733,22.953,22.9993,198016.0
2018-11-06 11:30:00,24.84,24.95,24.8,24.87,177389.0,22.9993,23.1011,22.9622,23.027,177389.0
2018-11-06 12:00:00,24.86,24.99,24.84,24.94,100737.0,23.0178,23.1381,22.9993,23.0918,100737.0
2018-11-06 12:30:00,24.95,24.97,24.89,24.94,217423.0,23.1011,23.1196,23.0455,23.0918,217423.0
2018-11-06 13:00:00,24.94,24.98,24.9,24.93,97184.0,23.0918,23.1289,23.0548,23.0826,97184.0
2018-11-06 13:30:00,24.92,24.95,24.86,24.91,104547.0,23.0733,23.1011,23.0178,23.0641,104547.0
2018-11-06 14:00:00,24.9,24.96,24.87,24.91,170857.0,23.0548,23.1104,23.027,23.0641,170857.0
2018-11-06 14:30:00,24.89,24.94,24.86,24.9,127556.0,23.0455,23.0918,23.0178,23.0548,127556.0
2018-11-06 15:00:00,24.89,24.94,24.85,24.88,166154.0,23.0455,23.0918,23.0085,23.0363,166154.0
2018-11-06 15:30:00,24.88,24.89,24.8,24.88,752701.0,23.0363,23.0455,22.9622,23.0363,752701.0
2018-11-07 09:30:00,25.05,25.05,24.51,24.57,630073.0,23.1937,23.1937,22.6937,22.7493,630073.0
2018-11-07 10:00:00,24.58,24.69,24.51,24.59,704309.0,22.7585,22.8604,22.6937,22.7678,704309.0
2018-11-07 10:30:00,24.59,24.76,24.58,24.73,286628.0,22.7678,22.9252,22.7585,22.8974,286628.0
2018-11-07 11:00:00,24.73,24.74,24.55,24.64,440234.0,22.8974,22.9067,22.7307,22.8141,440234.0
2018-11-07 11:30:00,24.63,24.86,24.58,24.81,112786.0,22.8048,23.0178,22.7585,22.9715,112786.0
2018-11-07 12:00:00,24.81,24.9,24.78,24.83,232613.0,22.9715,23.0548,22.9437,22.99,232613.0
2018-11-07 12:30:00,24.82,24.92,24.75,24.84,122797.0,22.9807,23.0733,22.9159,22.9993,122797.0
2018-11-07 13:00:00,24.85,24.87,24.75,24.79,142045.0,23.0085,23.027,22.9159,22.953,142045.0
2018-11-07 13:30:00,24.79,24.84,24.74,24.78,105232.0,22.953,22.9993,22.9067,22.9437,105232.0
2018-11-07 14:00:00,24.78,24.83,24.76,24.82,135873.0,22.9437,22.99,22.9252,22.9807,135873.0
2018-11-07 14:30:00,24.83,24.98,24.79,24.96,166881.0,22.99,23.1289,22.953,23.1104,166881.0
2018-11-07 15:00:00,24.96,25.09,24.96,25.08,385573.0,23.1104,23.2307,23.1104,23.2215,385573.0
2018-11-07 15:30:00,25.08,25.13,25.02,25.09,986862.0,23.2215,23.2678,23.1659,23.2307,986862.0
2018-11-08 09:30:00,24.47,24.66,23.5,23.57,2242378.0,22.6567,22.8326,21.7586,21.8234,2242378.0
2018-11-08 10:00:00,23.58,23.84,23.49,23.82,871183.0,21.8326,22.0734,21.7493,22.0548,871183.0
2018-11-08 10:30:00,23.84,24.19,23.7,24.19,511411.0,22.0734,22.3974,21.9437,22.3974,511411.0
2018-11-08 11:00:00,24.19,24.49,24.17,24.48,719290.0,22.3974,22.6752,22.3789,22.6659,719290.0
2018-11-08 11:30:00,24.48,24.53,24.29,24.42,428672.0,22.6659,22.7122,22.49,22.6104,428672.0
2018-11-08 12:00:00,24.42,24.7,24.39,24.6,328921.0,22.6104,22.8696,22.5826,22.777,328921.0
2018-11-08 12:30:00,24.6,24.74,24.58,24.73,175841.0,22.777,22.9067,22.7585,22.8974,175841.0
2018-11-08 13:00:00,24.72,24.79,24.63,24.67,217694.0,22.8881,22.953,22.8048,22.8419,217694.0
2018-11-08 13:30:00,24.67,24.71,24.48,24.55,214139.0,22.8419,22.8789,22.6659,22.7307,214139.0
2018-11-08 14:00:00,24.55,24.55,24.33,24.34,324842.0,22.7307,22.7307,22.527,22.5363,324842.0
2018-11-08 14:30:00,24.33,24.33,24.16,24.21,408356.0,22.527,22.527,22.3696,22.4159,408356.0
2018-11-08 15:00:00,24.21,24.3,24.11,24.17,572921.0,22.4159,22.4993,22.3233,22.3789,572921.0
2018-11-08 15:30:00,24.17,24.22,24.14,24.22,1015969.0,22.3789,22.4252,22.3511,22.4252,1015969.0
2018-11-09 09:30:00,24.22,24.81,24.2,24.5,666075.0,22.4252,22.9715,22.4067,22.6844,666075.0
2018-11-09 10:00:00,24.5,24.51,24.18,24.34,496952.0,22.6844,22.6937,22.3882,22.5363,496952.0
2018-11-09 10:30:00,24.34,24.78,24.32,24.57,665541.0,22.5363,22.9437,22.5178,22.7493,665541.0
2018-11-09 11:00:00,24.58,24.65,24.49,24.6,192578.0,22.7585,22.8233,22.6752,22.777,192578.0
2018-11-09 11:30:00,24.6,24.64,24.44,24.5,237263.0,22.777,22.8141,22.6289,22.6844,237263.0
2018-11-09 12:00:00,24.5,24.6,24.44,24.58,250406.0,22.6844,22.777,22.6289,22.7585,250406.0
2018-11-09 12:30:00,24.58,24.62,24.54,24.55,160391.0,22.7585,22.7956,22.7215,22.7307,160391.0
2018-11-09 13:00:00,24.55,24.58,24.47,24.5,136079.0,22.7307,22.7585,22.6567,22.6844,136079.0
2018-11-09 13:30:00,24.49,24.51,24.43,24.46,127850.0,22.6752,22.6937,22.6196,22.6474,127850.0
2018-11-09 14:00:00,24.46,24.53,24.44,24.49,263378.0,22.6474,22.7122,22.6289,22.6752,263378.0
2018-11-09 14:30:00,24.48,24.64,24.48,24.61,318507.0,22.6659,22.8141,22.6659,22.7863,318507.0
2018-11-09 15:00:00,24.61,24.65,24.5,24.51,522076.0,22.7863,22.8233,22.6844,22.6937,522076.0
2018-11-09 15:30:00,24.51,24.57,24.44,24.44,1004646.0,22.6937,22.7493,22.6289,22.6289,1004646.0
2018-11-12 09:30:00,23.63,24.3,23.59,24.02,675075.0,21.8789,22.4993,21.8419,22.24,675075.0
2018-11-12 10:00:00,24.01,24.14,23.9,24.03,301891.0,22.2308,22.3511,22.1289,22.2493,301891.0
2018-11-12 10:30:00,24.03,24.12,23.91,24.12,438807.0,22.2493,22.3326,22.1382,22.3326,438807.0
2018-11-12 11:00:00,24.13,24.2,23.94,23.99,339830.0,22.3419,22.4067,22.1659,22.2122,339830.0
2018-11-12 11:30:00,23.99,24.27,23.99,24.24,284656.0,22.2122,22.4715,22.2122,22.4437,284656.0
2018-11-12 12:00:00,24.24,24.31,24.19,24.3,207995.0,22.4437,22.5085,22.3974,22.4993,207995.0
2018-11-12 12:30:00,24.3,24.32,24.13,24.14,276695.0,22.4993,22.5178,22.3419,22.3511,276695.0
2018-11-12 13:00:00,24.15,24.16,24.06,24.11,202579.0,22.3604,22.3696,22.2771,22.3233,202579.0
2018-11-12 13:30:00,24.11,24.21,24.1,24.21,251483.0,22.3233,22.4159,22.3141,22.4159,251483.0
2018-11-12 14:00:00,24.2,24.22,24.16,24.19,176224.0,22.4067,22.4252,22.3696,22.3974,176224.0
2018-11-12 14:30:00,24.18,24.21,24.07,24.08,231878.0,22.3882,22.4159,22.2863,22.2956,231878.0
2018-11-12 15:00:00,24.07,24.23,24.06,24.18,397502.0,22.2863,22.4345,22.2771,22.3882,397502.0
2018-11-12 15:30:00,24.19,24.19,23.97,24.01,1207330.0,22.3974,22.3974,22.1937,22.2308,1207330.0
2018-11-13 09:30:00,24.18,24.5,24.05,24.41,554695.0,22.3882,22.6844,22.2678,22.6011,554695.0
2018-11-13 10:00:00,24.42,24.47,23.94,23.98,682030.0,22.6104,22.6567,22.1659,22.203,682030.0
2018-11-13 10:30:00,23.98,24.08,23.91,24.02,598032.0,22.203,22.2956,22.1382,22.24,598032.0
2018-11-13 11:00:00,24.02,24.29,23.97,24.27,534976.0,22.24,22.49,22.1937,22.4715,534976.0
2018-11-13 11:30:00,24.25,24.48,24.25,24.47,380893.0,22.453,22.6659,22.453,22.6567,380893.0
2018-11-13 12:00:00,24.47,24.5,24.35,24.4,228767.0,22.6567,22.6844,22.5456,22.5919,228767.0
2018-11-13 12:30:00,24.41,24.43,24.28,24.37,217848.0,22.6011,22.6196,22.4808,22.5641,217848.0
2018-11-13 13:00:00,24.37,24.44,24.28,24.42,291624.0,22.5641,22.6289,22.4808,22.6104,291624.0
2018-11-13 13:30:00,24.42,24.58,24.36,24.52,286118.0,22.6104,22.7585,22.5548,22.703,286118.0
2018-11-13 14:00:00,24.52,24.59,24.49,24.57,231366.0,22.703,22.7678,22.6752,22.7493,231366.0
2018-11-13 14:30:00,24.57,24.6,24.42,24.44,283220.0,22.7493,22.777,22.6104,22.6289,283220.0
2018-11-13 15:00:00,24.44,24.53,24.37,24.44,844570.0,22.6289,22.7122,22.5641,22.6289,844570.0
2018-11-13 15:30:00,24.43,24.5,24.39,24.4,1010437.0,22.6196,22.6844,22.5826,22.5919,1010437.0
2018-11-14 09:30:00,24.62,24.92,24.5,24.57,378345.0,22.7956,23.0733,22.6844,22.7493,378345.0
2018-11-14 10:00:00,24.58,24.62,24.37,24.47,196058.0,22.7585,22.7956,22.5641,22.6567,196058.0
2018-11-14 10:30:00,24.46,24.57,24.41,24.47,224274.0,22.6474,22.7493,22.6011,22.6567,224274.0
2018-11-14 11:00:00,24.47,24.56,24.41,24.47,351322.0,22.6567,22.74,22.6011,22.6567,351322.0
2018-11-14 11:30:00,24.48,24.53,24.38,24.44,160705.0,22.6659,22.7122,22.5733,22.6289,160705.0
2018-11-14 12:00:00,24.44,24.49,24.31,24.46,245748.0,22.6289,22.6752,22.5085,22.6474,245748.0
2018-11-14 12:30:00,24.45,24.47,24.24,24.27,173662.0,22.6382,22.6567,22.4437,22.4715,173662.0
2018-11-14 13:00:00,24.26,24.4,24.22,24.34,190490.0,22.4622,22.5919,22.4252,22.5363,190490.0
2018-11-14 13:30:00,24.35,24.38,24.29,24.35,177975.0,22.5456,22.5733,22.49,22.5456,177975.0
2018-11-14 14:00:00,24.35,24.4,24.23,24.39,285636.0,22.5456,22.5919,22.4345,22.5826,285636.0
2018-11-14 14:30:00,24.38,24.58,24.36,24.57,354255.0,22.5733,22.7585,22.5548,22.7493,354255.0
2018-11-14 15:00:00,24.57,24.71,24.54,24.65,323576.0,22.7493,22.8789,22.7215,22.8233,323576.0
2018-11-14 15:30:00,24.64,24.68,24.52,24.55,957011.0,22.8141,22.8511,22.703,22.7307,957011.0
2018-11-15 09:30:00,23.85,23.97,23.49,23.53,1206661.0,22.0826,22.1937,21.7493,21.7863,1206661.0
2018-11-15 10:00:00,23.52,23.66,23.32,23.64,972993.0,21.7771,21.9067,21.5919,21.8882,972993.0
2018-11-15 10:30:00,23.64,23.64,23.36,23.48,511188.0,21.8882,21.8882,21.6289,21.74,511188.0
2018-11-15 11:00:00,23.48,23.82,23.43,23.78,388268.0,21.74,22.0548,21.6937,22.0178,388268.0
2018-11-15 11:30:00,23.77,23.9,23.75,23.88,279315.0,22.0085,22.1289,21.99,22.1104,279315.0
2018-11-15 12:00:00,23.88,23.9,23.68,23.71,219331.0,22.1104,22.1289,21.9252,21.953,219331.0
2018-11-15 12:30:00,23.71,23.72,23.29,23.32,394174.0,21.953,21.9623,21.5641,21.5919,394174.0
2018-11-15 13:00:00,23.31,23.54,23.21,23.52,378313.0,21.5826,21.7956,21.49,21.7771,378313.0
2018-11-15 13:30:00,23.53,23.81,23.53,23.73,442630.0,21.7863,22.0456,21.7863,21.9715,442630.0
2018-11-15 14:00:00,23.73,24.01,23.72,23.99,371471.0,21.9715,22.2308,21.9623,22.2122,371471.0
2018-11-15 14:30:00,23.98,24.05,23.93,24.02,281913.0,22.203,22.2678,22.1567,22.24,281913.0
2018-11-15 15:00:00,24.02,24.08,23.84,24.0,561703.0,22.24,22.2956,22.0734,22.2215,561703.0
2018-11-15 15:30:00,24.01,24.14,24.0,24.1,1502901.0,22.2308,22.3511,22.2215,22.3141,1502901.0
2018-11-16 09:30:00,23.85,24.36,23.75,24.35,844247.0,22.0826,22.5548,21.99,22.5456,844247.0
2018-11-16 10:00:00,24.35,24.53,24.17,24.29,769897.0,22.5456,22.7122,22.3789,22.49,769897.0
2018-11-16 10:30:00,24.3,24.51,24.3,24.48,369923.0,22.4993,22.6937,22.4993,22.6659,369923.0
2018-11-16 11:00:00,24.49,24.58,24.47,24.53,227179.0,22.6752,22.7585,22.6567,22.7122,227179.0
2018-11-16 11:30:00,24.53,24.65,24.49,24.6,280073.0,22.7122,22.8233,22.6752,22.777,280073.0
2018-11-16 12:00:00,24.61,24.77,24.53,24.71,256827.0,22.7863,22.9344,22.7122,22.8789,256827.0
2018-11-16 12:30:00,24.71,25.05,24.7,24.83,685276.0,22.8789,23.1937,22.8696,22.99,685276.0
2018-11-16 13:00:00,24.83,24.83,24.68,24.69,301721.0,22.99,22.99,22.8511,22.8604,301721.0
2018-11-16 13:30:00,24.68,24.82,24.56,24.78,388676.0,22.8511,22.9807,22.74,22.9437,388676.0
2018-11-16 14:00:00,24.78,24.99,24.75,24.96,383527.0,22.9437,23.1381,22.9159,23.1104,383527.0
2018-11-16 14:30:00,24.96,25.11,24.95,25.0,544008.0,23.1104,23.2492,23.1011,23.1474,544008.0
2018-11-16 15:00:00,25.0,25.12,24.97,25.06,475545.0,23.1474,23.2585,23.1196,23.203,475545.0
2018-11-16 15:30:00,25.06,25.13,24.94,24.97,1321136.0,23.203,23.2678,23.0918,23.1196,1321136.0
2018-11-19 09:30:00,24.95,25.3,24.89,25.3,595219.0,23.1011,23.4252,23.0455,23.4252,595219.0
2018-11-19 10:00:00,25.27,25.31,24.61,24.77,1070638.0,23.3974,23.4344,22.7863,22.9344,1070638.0
2018-11-19 10:30:00,24.77,25.05,24.76,25.04,523764.0,22.9344,23.1937,22.9252,23.1844,523764.0
2018-11-19 11:00:00,25.03,25.33,25.03,25.26,524442.0,23.1752,23.4529,23.1752,23.3881,524442.0
2018-11-19 11:30:00,25.25,25.33,25.06,25.2,645085.0,23.3789,23.4529,23.203,23.3326,645085.0
2018-11-19 12:00:00,25.19,25.29,25.14,25.27,509751.0,23.3233,23.4159,23.277,23.3974,509751.0
2018-11-19 12:30:00,25.26,25.42,25.19,25.33,236076.0,23.3881,23.5363,23.3233,23.4529,236076.0
2018-11-19 13:00:00,25.33,25.38,25.23,25.28,378152.0,23.4529,23.4992,23.3604,23.4066,378152.0
2018-11-19 13:30:00,25.27,25.29,25.17,25.28,348211.0,23.3974,23.4159,23.3048,23.4066,348211.0
2018-11-19 14:00:00,25.28,25.3,25.16,25.18,411088.0,23.4066,23.4252,23.2955,23.3141,411088.0
2018-11-19 14:30:00,25.17,25.34,25.04,25.31,412667.0,23.3048,23.4622,23.1844,23.4344,412667.0
2018-11-19 15:00:00,25.31,25.34,25.24,25.27,477921.0,23.4344,23.4622,23.3696,23.3974,477921.0
2018-11-19 15:30:00,25.27,25.3,25.17,25.22,1103144.0,23.3974,23.4252,23.3048,23.3511,1103144.0
2018-11-20 09:30:00,24.93,25.86,24.93,25.4,758104.0,23.0826,23.9437,23.0826,23.5178,758104.0
2018-11-20 10:00:00,25.4,25.62,25.31,25.61,1071541.0,23.5178,23.7215,23.4344,23.7122,1071541.0
2018-11-20 10:30:00,25.61,25.81,25.58,25.65,768397.0,23.7122,23.8974,23.6844,23.7492,768397.0
2018-11-20 11:00:00,25.64,25.72,25.45,25.49,587943.0,23.74,23.814,23.5641,23.6011,587943.0
2018-11-20 11:30:00,25.49,25.67,25.44,25.55,334444.0,23.6011,23.7677,23.5548,23.6566,334444.0
2018-11-20 12:00:00,25.55,25.63,25.3,25.44,334746.0,23.6566,23.7307,23.4252,23.5548,334746.0
2018-11-20 12:30:00,25.44,25.48,25.31,25.37,243512.0,23.5548,23.5918,23.4344,23.49,243512.0
2018-11-20 13:00:00,25.37,25.41,25.25,25.3,250328.0,23.49,23.527,23.3789,23.4252,250328.0
2018-11-20 13:30:00,25.31,25.32,25.17,25.18,317762.0,23.4344,23.4437,23.3048,23.3141,317762.0
2018-11-20 14:00:00,25.19,25.21,25.07,25.14,352694.0,23.3233,23.3418,23.2122,23.277,352694.0
2018-11-20 14:30:00,25.15,25.34,25.15,25.22,207003.0,23.2863,23.4622,23.2863,23.3511,207003.0
2018-11-20 15:00:00,25.23,25.46,25.19,25.41,398333.0,23.3604,23.5733,23.3233,23.527,398333.0
2018-11-20 15:30:00,25.41,25.47,25.29,25.33,811944.0,23.527,23.5826,23.4159,23.4529,811944.0
2018-11-21 09:30:00,25.54,25.65,25.17,25.63,397925.0,23.6474,23.7492,23.3048,23.7307,397925.0
2018-11-21 10:00:00,25.63,25.79,25.61,25.67,355633.0,23.7307,23.8789,23.7122,23.7677,355633.0
2018-11-21 10:30:00,25.66,25.81,25.62,25.74,481297.0,23.7585,23.8974,23.7215,23.8326,481297.0
2018-11-21 11:00:00,25.74,25.76,25.61,25.72,343293.0,23.8326,23.8511,23.7122,23.814,343293.0
2018-11-21 11:30:00,25.73,25.88,25.68,25.69,243450.0,23.8233,23.9622,23.777,23.7863,243450.0
2018-11-21 12:00:00,25.69,25.79,25.63,25.73,302401.0,23.7863,23.8789,23.7307,23.8233,302401.0
2018-11-21 12:30:00,25.72,25.73,25.55,25.57,325918.0,23.814,23.8233,23.6566,23.6752,325918.0
2018-11-21 13:00:00,25.57,25.64,25.47,25.52,193813.0,23.6752,23.74,23.5826,23.6289,193813.0
2018-11-21 13:30:00,25.52,25.66,25.5,25.64,249956.0,23.6289,23.7585,23.6103,23.74,249956.0
2018-11-21 14:00:00,25.64,25.71,25.61,25.64,334935.0,23.74,23.8048,23.7122,23.74,334935.0
2018-11-21 14:30:00,25.64,25.71,25.62,25.65,208067.0,23.74,23.8048,23.7215,23.7492,208067.0
2018-11-21 15:00:00,25.65,25.71,25.6,25.71,460237.0,23.7492,23.8048,23.7029,23.8048,460237.0
2018-11-21 15:30:00,25.71,25.74,25.66,25.66,868738.0,23.8048,23.8326,23.7585,23.7585,868738.0
2018-11-23 09:30:00,25.57,25.83,25.57,25.68,210617.0,23.6752,23.9159,23.6752,23.777,210617.0
2018-11-23 10:00:00,25.67,25.84,25.66,25.83,243097.0,23.7677,23.9251,23.7585,23.9159,243097.0
2018-11-23 10:30:00,25.84,26.04,25.82,25.92,284410.0,23.9251,24.1103,23.9066,23.9992,284410.0
2018-11-23 11:00:00,25.92,26.02,25.92,25.99,142340.0,23.9992,24.0918,23.9992,24.064,142340.0
2018-11-23 11:30:00,25.99,26.1,25.91,26.01,197043.0,24.064,24.1659,23.99,24.0826,197043.0
2018-11-23 12:00:00,26.01,26.13,25.98,26.1,171594.0,24.0826,24.1937,24.0548,24.1659,171594.0
2018-11-23 12:30:00,26.1,26.1,25.9,25.92,520172.0,24.1659,24.1659,23.9807,23.9992,520172.0
2018-11-26 09:30:00,26.21,26.28,25.82,26.21,561920.0,24.2677,24.3325,23.9066,24.2677,561920.0
2018-11-26 10:00:00,26.21,26.35,25.91,25.94,601641.0,24.2677,24.3974,23.99,24.0177,601641.0
2018-11-26 10:30:00,25.94,26.16,25.93,26.1,353753.0,24.0177,24.2214,24.0085,24.1659,353753.0
2018-11-26 11:00:00,26.1,26.12,25.92,25.97,377330.0,24.1659,24.1844,23.9992,24.0455,377330.0
2018-11-26 11:30:00,25.96,26.04,25.92,26.0,398295.0,24.0363,24.1103,23.9992,24.0733,398295.0
2018-11-26 12:00:00,26.0,26.1,25.96,26.01,367443.0,24.0733,24.1659,24.0363,24.0826,367443.0
2018-11-26 12:30:00,26.0,26.09,25.92,26.08,219199.0,24.0733,24.1566,23.9992,24.1474,219199.0
2018-11-26 13:00:00,26.09,26.16,26.02,26.09,211526.0,24.1566,24.2214,24.0918,24.1566,211526.0
2018-11-26 13:30:00,26.09,26.2,26.06,26.16,187005.0,24.1566,24.2585,24.1288,24.2214,187005.0
2018-11-26 14:00:00,26.16,26.23,26.14,26.21,221324.0,24.2214,24.2862,24.2029,24.2677,221324.0
2018-11-26 14:30:00,26.21,26.22,26.01,26.07,185042.0,24.2677,24.277,24.0826,24.1381,185042.0
2018-11-26 15:00:00,26.07,26.15,25.96,26.11,345811.0,24.1381,24.2122,24.0363,24.1751,345811.0
2018-11-26 15:30:00,26.11,26.28,26.1,26.21,935051.0,24.1751,24.3325,24.1659,24.2677,935051.0
2018-11-27 09:30:00,25.94,26.3,25.91,26.27,427453.0,24.0177,24.3511,23.99,24.3233,427453.0
2018-11-27 10:00:00,26.28,26.46,26.25,26.34,449242.0,24.3325,24.4992,24.3048,24.3881,449242.0
2018-11-27 10:30:00,26.35,26.42,26.21,26.39,275341.0,24.3974,24.4622,24.2677,24.4344,275341.0
2018-11-27 11:00:00,26.38,26.44,26.28,26.33,186281.0,24.4251,24.4807,24.3325,24.3788,186281.0
2018-11-27 11:30:00,26.32,26.39,26.23,26.28,280445.0,24.3696,24.4344,24.2862,24.3325,280445.0
2018-11-27 12:00:00,26.28,26.41,26.28,26.32,218759.0,24.3325,24.4529,24.3325,24.3696,218759.0
2018-11-27 12:30:00,26.32,26.49,26.25,26.47,265756.0,24.3696,24.527,24.3048,24.5085,265756.0
2018-11-27 13:00:00,26.47,26.53,26.45,26.52,323894.0,24.5085,24.564,24.4899,24.5548,323894.0
2018-11-27 13:30:00,26.52,26.61,26.45,26.5,929523.0,24.5548,24.6381,24.4899,24.5362,929523.0
2018-11-27 14:00:00,26.5,26.53,26.4,26.44,226958.0,24.5362,24.564,24.4437,24.4807,226958.0
2018-11-27 14:30:00,26.44,26.47,26.39,26.4,233392.0,24.4807,24.5085,24.4344,24.4437,233392.0
2018-11-27 15:00:00,26.4,26.47,26.37,26.44,309287.0,24.4437,24.5085,24.4159,24.4807,309287.0
2018-11-27 15:30:00,26.44,26.51,26.38,26.41,980810.0,24.4807,24.5455,24.4251,24.4529,980810.0
2018-11-28 09:30:00,26.53,26.54,26.02,26.1,286349.0,24.564,24.5733,24.0918,24.1659,286349.0
2018-11-28 10:00:00,26.09,26.12,25.66,25.72,420326.0,24.1566,24.1844,23.7585,23.814,420326.0
2018-11-28 10:30:00,25.71,25.71,25.44,25.49,1007395.0,23.8048,23.8048,23.5548,23.6011,1007395.0
2018-11-28 11:00:00,25.48,25.93,25.48,25.87,546074.0,23.5918,24.0085,23.5918,23.9529,546074.0
2018-11-28 11:30:00,25.87,25.91,25.78,25.89,234410.0,23.9529,23.99,23.8696,23.9714,234410.0
2018-11-28 12:00:00,25.89,26.37,25.88,26.25,449878.0,23.9714,24.4159,23.9622,24.3048,449878.0
2018-11-28 12:30:00,26.25,26.47,26.24,26.33,478325.0,24.3048,24.5085,24.2955,24.3788,478325.0
2018-11-28 13:00:00,26.33,26.4,26.27,26.34,190938.0,24.3788,24.4437,24.3233,24.3881,190938.0
2018-11-28 13:30:00,26.34,26.51,26.31,26.47,200578.0,24.3881,24.5455,24.3603,24.5085,200578.0
2018-11-28 14:00:00,26.48,26.5,26.4,26.44,221637.0,24.5177,24.5362,24.4437,24.4807,221637.0
2018-11-28 14:30:00,26.44,26.53,26.38,26.45,241640.0,24.4807,24.564,24.4251,24.4899,241640.0
2018-11-28 15:00:00,26.45,26.52,26.35,26.51,208997.0,24.4899,24.5548,24.3974,24.5455,208997.0
2018-11-28 15:30:00,26.52,26.78,26.5,26.74,1134057.0,24.5548,24.7955,24.5362,24.7585,1134057.0
2018-11-29 09:30:00,26.64,27.11,26.64,27.0,558501.0,24.6659,25.101,24.6659,24.9992,558501.0
2018-11-29 10:00:00,26.99,27.03,26.87,26.95,681764.0,24.9899,25.027,24.8788,24.9529,681764.0
2018-11-29 10:30:00,26.95,27.14,26.92,27.02,716580.0,24.9529,25.1288,24.9251,25.0177,716580.0
2018-11-29 11:00:00,27.02,27.12,26.96,27.01,441820.0,25.0177,25.1103,24.9622,25.0084,441820.0
2018-11-29 11:30:00,27.02,27.13,26.75,26.8,2117497.0,25.0177,25.1196,24.7677,24.814,2117497.0
2018-11-29 12:00:00,26.79,26.88,26.7,26.8,215561.0,24.8048,24.8881,24.7214,24.814,215561.0
2018-11-29 12:30:00,26.8,26.83,26.72,26.74,146293.0,24.814,24.8418,24.7399,24.7585,146293.0
2018-11-29 13:00:00,26.74,26.74,26.58,26.59,222923.0,24.7585,24.7585,24.6103,24.6196,222923.0
2018-11-29 13:30:00,26.6,26.78,26.58,26.77,100220.0,24.6288,24.7955,24.6103,24.7862,100220.0
2018-11-29 14:00:00,26.77,26.78,26.63,26.67,186037.0,24.7862,24.7955,24.6566,24.6936,186037.0
2018-11-29 14:30:00,26.67,26.94,26.66,26.92,296091.0,24.6936,24.9436,24.6844,24.9251,296091.0
2018-11-29 15:00:00,26.92,26.94,26.74,26.74,306750.0,24.9251,24.9436,24.7585,24.7585,306750.0
2018-11-29 15:30:00,26.73,26.84,26.71,26.74,1094204.0,24.7492,24.851,24.7307,24.7585,1094204.0
2018-11-30 09:30:00,26.7,26.92,26.59,26.83,319611.0,24.7214,24.9251,24.6196,24.8418,319611.0
2018-11-30 10:00:00,26.83,26.83,26.67,26.71,336690.0,24.8418,24.8418,24.6936,24.7307,336690.0
2018-11-30 10:30:00,26.72,26.77,26.53,26.64,180868.0,24.7399,24.7862,24.564,24.6659,180868.0
2018-11-30 11:00:00,26.64,26.66,26.52,26.64,204663.0,24.6659,24.6844,24.5548,24.6659,204663.0
2018-11-30 11:30:00,26.64,26.69,26.55,26.62,163380.0,24.6659,24.7122,24.5825,24.6473,163380.0
2018-11-30 12:00:00,26.63,26.65,26.54,26.55,243372.0,24.6566,24.6751,24.5733,24.5825,243372.0
2018-11-30 12:30:00,26.55,26.69,26.54,26.66,174476.0,24.5825,24.7122,24.5733,24.6844,174476.0
2018-11-30 13:00:00,26.66,26.66,26.43,26.44,224485.0,24.6844,24.6844,24.4714,24.4807,224485.0
2018-11-30 13:30:00,26.44,26.5,26.38,26.49,255288.0,24.4807,24.5362,24.4251,24.527,255288.0
2018-11-30 14:00:00,26.5,26.5,26.4,26.43,170331.0,24.5362,24.5362,24.4437,24.4714,170331.0
2018-11-30 14:30:00,26.43,26.5,26.41,26.48,157588.0,24.4714,24.5362,24.4529,24.5177,157588.0
2018-11-30 15:00:00,26.49,26.62,26.48,26.55,241892.0,24.527,24.6473,24.5177,24.5825,241892.0
2018-11-30 15:30:00,26.55,26.59,26.44,26.51,953916.0,24.5825,24.6196,24.4807,24.5455,953916.0
2018-12-03 09:30:00,26.72,26.81,26.07,26.09,559100.0,24.7399,24.8233,24.1381,24.1566,559100.0
2018-12-03 10:00:00,26.1,26.18,25.89,25.93,387951.0,24.1659,24.24,23.9714,24.0085,387951.0
2018-12-03 10:30:00,25.93,26.05,25.75,25.99,310465.0,24.0085,24.1196,23.8418,24.064,310465.0
2018-12-03 11:00:00,25.99,26.28,25.93,26.24,252386.0,24.064,24.3325,24.0085,24.2955,252386.0
2018-12-03 11:30:00,26.25,26.28,26.07,26.14,306437.0,24.3048,24.3325,24.1381,24.2029,306437.0
2018-12-03 12:00:00,26.14,26.3,26.13,26.3,213772.0,24.2029,24.3511,24.1937,24.3511,213772.0
2018-12-03 12:30:00,26.3,26.48,26.27,26.48,372231.0,24.3511,24.5177,24.3233,24.5177,372231.0
2018-12-03 13:00:00,26.48,26.53,26.42,26.51,156212.0,24.5177,24.564,24.4622,24.5455,156212.0
2018-12-03 13:30:00,26.51,26.63,26.43,26.63,186516.0,24.5455,24.6566,24.4714,24.6566,186516.0
2018-12-03 14:00:00,26.62,26.7,26.57,26.69,179856.0,24.6473,24.7214,24.6011,24.7122,179856.0
2018-12-03 14:30:00,26.7,26.82,26.69,26.76,267972.0,24.7214,24.8325,24.7122,24.777,267972.0
2018-12-03 15:00:00,26.76,26.83,26.66,26.82,296173.0,24.777,24.8418,24.6844,24.8325,296173.0
2018-12-03 15:30:00,26.82,26.9,26.75,26.82,839851.0,24.8325,24.9066,24.7677,24.8325,839851.0
2018-12-04 09:30:00,26.36,26.39,25.46,25.64,750531.0,24.4066,24.4344,23.5733,23.74,750531.0
2018-12-04 10:00:00,25.64,25.94,25.59,25.79,639876.0,23.74,24.0177,23.6937,23.8789,639876.0
2018-12-04 10:30:00,25.79,26.59,25.79,26.48,1155646.0,23.8789,24.6196,23.8789,24.5177,1155646.0
2018-12-04 11:00:00,26.47,26.65,26.33,26.41,703046.0,24.5085,24.6751,24.3788,24.4529,703046.0
2018-12-04 11:30:00,26.41,26.42,26.18,26.3,441527.0,24.4529,24.4622,24.24,24.3511,441527.0
2018-12-04 12:00:00,26.29,26.42,26.04,26.05,402519.0,24.3418,24.4622,24.1103,24.1196,402519.0
2018-12-04 12:30:00,26.03,26.27,26.02,26.25,268236.0,24.1011,24.3233,24.0918,24.3048,268236.0
2018-12-04 13:00:00,26.25,26.33,26.09,26.1,263244.0,24.3048,24.3788,24.1566,24.1659,263244.0
2018-12-04 13:30:00,26.1,26.14,25.93,26.09,570198.0,24.1659,24.2029,24.0085,24.1566,570198.0
2018-12-04 14:00:00,26.09,26.1,25.95,26.07,498311.0,24.1566,24.1659,24.027,24.1381,498311.0
2018-12-04 14:30:00,26.07,26.25,26.01,26.01,701698.0,24.1381,24.3048,24.0826,24.0826,701698.0
2018-12-04 15:00:00,26.01,26.01,25.67,25.73,667586.0,24.0826,24.0826,23.7677,23.8233,667586.0
2018-12-04 15:30:00,25.73,25.73,25.58,25.62,1449694.0,23.8233,23.8233,23.6844,23.7215,1449694.0
2018-12-06 09:30:00,25.31,26.17,25.12,25.99,833801.0,23.4344,24.2307,23.2585,24.064,833801.0
2018-12-06 10:00:00,25.97,26.3,25.95,26.24,906778.0,24.0455,24.3511,24.027,24.2955,906778.0
2018-12-06 10:30:00,26.24,26.42,26.06,26.24,508489.0,24.2955,24.4622,24.1288,24.2955,508489.0
2018-12-06 11:00:00,26.24,26.28,26.07,26.09,358048.0,24.2955,24.3325,24.1381,24.1566,358048.0
2018-12-06 11:30:00,26.09,26.36,26.07,26.3,329677.0,24.1566,24.4066,24.1381,24.3511,329677.0
2018-12-06 12:00:00,26.29,26.56,26.29,26.55,307396.0,24.3418,24.5918,24.3418,24.5825,307396.0
2018-12-06 12:30:00,26.55,26.62,26.48,26.51,305552.0,24.5825,24.6473,24.5177,24.5455,305552.0
2018-12-06 13:00:00,26.52,26.54,26.36,26.43,222799.0,24.5548,24.5733,24.4066,24.4714,222799.0
2018-12-06 13:30:00,26.42,26.6,26.35,26.59,255533.0,24.4622,24.6288,24.3974,24.6196,255533.0
2018-12-06 14:00:00,26.59,26.62,26.37,26.47,250475.0,24.6196,24.6473,24.4159,24.5085,250475.0
2018-12-06 14:30:00,26.46,26.54,26.38,26.51,277342.0,24.4992,24.5733,24.4251,24.5455,277342.0
2018-12-06 15:00:00,26.52,26.57,26.44,26.52,323580.0,24.5548,24.6011,24.4807,24.5548,323580.0
2018-12-06 15:30:00,26.51,26.71,26.49,26.66,1006112.0,24.5455,24.7307,24.527,24.6844,1006112.0
2018-12-07 09:30:00,26.64,26.98,26.61,26.89,296601.0,24.6659,24.9807,24.6381,24.8973,296601.0
2018-12-07 10:00:00,26.89,27.09,26.85,26.86,378475.0,24.8973,25.0825,24.8603,24.8696,378475.0
2018-12-07 10:30:00,26.86,26.96,26.78,26.95,214275.0,24.8696,24.9622,24.7955,24.9529,214275.0
2018-12-07 11:00:00,26.94,26.99,26.74,26.96,203845.0,24.9436,24.9899,24.7585,24.9622,203845.0
2018-12-07 11:30:00,26.96,27.05,26.86,26.87,184168.0,24.9622,25.0455,24.8696,24.8788,184168.0
2018-12-07 12:00:00,26.87,26.92,26.66,26.69,182808.0,24.8788,24.9251,24.6844,24.7122,182808.0
2018-12-07 12:30:00,26.69,26.73,26.54,26.69,227942.0,24.7122,24.7492,24.5733,24.7122,227942.0
2018-12-07 13:00:00,26.68,26.71,26.52,26.58,138888.0,24.7029,24.7307,24.5548,24.6103,138888.0
2018-12-07 13:30:00,26.57,26.57,26.46,26.47,122875.0,24.6011,24.6011,24.4992,24.5085,122875.0
2018-12-07 14:00:00,26.47,26.57,26.39,26.52,205348.0,24.5085,24.6011,24.4344,24.5548,205348.0
2018-12-07 14:30:00,26.52,26.54,26.28,26.31,339086.0,24.5548,24.5733,24.3325,24.3603,339086.0
2018-12-07 15:00:00,26.31,26.39,26.26,26.36,452343.0,24.3603,24.4344,24.314,24.4066,452343.0
2018-12-07 15:30:00,26.36,26.44,26.23,26.24,840613.0,24.4066,24.4807,24.2862,24.2955,840613.0
2018-12-10 09:30:00,26.23,26.55,25.58,25.79,618754.0,24.2862,24.5825,23.6844,23.8789,618754.0
2018-12-10 10:00:00,25.78,25.8,25.54,25.76,349587.0,23.8696,23.8881,23.6474,23.8511,349587.0
2018-12-10 10:30:00,25.75,25.8,25.62,25.65,250391.0,23.8418,23.8881,23.7215,23.7492,250391.0
2018-12-10 11:00:00,25.66,25.67,25.42,25.5,400817.0,23.7585,23.7677,23.5363,23.6103,400817.0
2018-12-10 11:30:00,25.49,25.69,25.49,25.54,243548.0,23.6011,23.7863,23.6011,23.6474,243548.0
2018-12-10 12:00:00,25.55,25.6,25.44,25.46,217347.0,23.6566,23.7029,23.5548,23.5733,217347.0
2018-12-10 12:30:00,25.46,25.74,25.45,25.64,316281.0,23.5733,23.8326,23.5641,23.74,316281.0
2018-12-10 13:00:00,25.64,25.69,25.53,25.54,243155.0,23.74,23.7863,23.6381,23.6474,243155.0
2018-12-10 13:30:00,25.55,25.65,25.53,25.59,208117.0,23.6566,23.7492,23.6381,23.6937,208117.0
2018-12-10 14:00:00,25.59,25.6,25.48,25.54,259273.0,23.6937,23.7029,23.5918,23.6474,259273.0
2018-12-10 14:30:00,25.54,25.71,25.54,25.57,217550.0,23.6474,23.8048,23.6474,23.6752,217550.0
2018-12-10 15:00:00,25.56,25.57,25.44,25.53,234416.0,23.6659,23.6752,23.5548,23.6381,234416.0
2018-12-10 15:30:00,25.53,25.63,25.53,25.56,573078.0,23.6381,23.7307,23.6381,23.6659,573078.0
2018-12-11 09:30:00,25.91,26.13,25.8,26.08,356895.0,23.99,24.1937,23.8881,24.1474,356895.0
2018-12-11 10:00:00,26.08,26.29,26.05,26.16,358130.0,24.1474,24.3418,24.1196,24.2214,358130.0
2018-12-11 10:30:00,26.16,26.24,26.01,26.06,317185.0,24.2214,24.2955,24.0826,24.1288,317185.0
2018-12-11 11:00:00,26.05,26.11,25.95,25.98,217885.0,24.1196,24.1751,24.027,24.0548,217885.0
2018-12-11 11:30:00,25.98,26.11,25.94,26.04,270256.0,24.0548,24.1751,24.0177,24.1103,270256.0
2018-12-11 12:00:00,26.03,26.05,25.92,26.0,308818.0,24.1011,24.1196,23.9992,24.0733,308818.0
2018-12-11 12:30:00,25.99,26.0,25.79,25.89,324642.0,24.064,24.0733,23.8789,23.9714,324642.0
2018-12-11 13:00:00,25.88,25.9,25.74,25.75,250632.0,23.9622,23.9807,23.8326,23.8418,250632.0
2018-12-11 13:30:00,25.74,25.75,25.6,25.71,320921.0,23.8326,23.8418,23.7029,23.8048,320921.0
2018-12-11 14:00:00,25.7,25.88,25.67,25.85,286603.0,23.7955,23.9622,23.7677,23.9344,286603.0
2018-12-11 14:30:00,25.85,25.9,25.79,25.86,228720.0,23.9344,23.9807,23.8789,23.9437,228720.0
2018-12-11 15:00:00,25.87,25.98,25.8,25.87,285130.0,23.9529,24.0548,23.8881,23.9529,285130.0
2018-12-11 15:30:00,25.86,25.95,25.75,25.76,663221.0,23.9437,24.027,23.8418,23.8511,663221.0
2018-12-12 09:30:00,26.03,26.29,25.63,25.85,502234.0,24.1011,24.3418,23.7307,23.9344,502234.0
2018-12-12 10:00:00,25.85,26.17,25.8,26.05,278425.0,23.9344,24.2307,23.8881,24.1196,278425.0
2018-12-12 10:30:00,26.05,26.24,26.04,26.17,294337.0,24.1196,24.2955,24.1103,24.2307,294337.0
2018-12-12 11:00:00,26.17,26.21,26.07,26.13,143790.0,24.2307,24.2677,24.1381,24.1937,143790.0
2018-12-12 11:30:00,26.14,26.2,26.06,26.19,109035.0,24.2029,24.2585,24.1288,24.2492,109035.0
2018-12-12 12:00:00,26.2,26.28,26.17,26.23,118927.0,24.2585,24.3325,24.2307,24.2862,118927.0
2018-12-12 12:30:00,26.23,26.39,26.18,26.36,121889.0,24.2862,24.4344,24.24,24.4066,121889.0
2018-12-12 13:00:00,26.36,26.47,26.33,26.37,182412.0,24.4066,24.5085,24.3788,24.4159,182412.0
2018-12-12 13:30:00,26.37,26.46,26.36,26.4,146457.0,24.4159,24.4992,24.4066,24.4437,146457.0
2018-12-12 14:00:00,26.4,26.4,26.2,26.22,172963.0,24.4437,24.4437,24.2585,24.277,172963.0
2018-12-12 14:30:00,26.22,26.26,26.17,26.23,146981.0,24.277,24.314,24.2307,24.2862,146981.0
2018-12-12 15:00:00,26.23,26.26,26.13,26.14,190273.0,24.2862,24.314,24.1937,24.2029,190273.0
2018-12-12 15:30:00,26.14,26.22,26.12,26.15,612031.0,24.2029,24.277,24.1844,24.2122,612031.0
2018-12-13 09:30:00,26.24,26.35,25.96,26.07,289345.0,24.2955,24.3974,24.0363,24.1381,289345.0
2018-12-13 10:00:00,26.07,26.26,26.02,26.05,130528.0,24.1381,24.314,24.0918,24.1196,130528.0
2018-12-13 10:30:00,26.05,26.37,26.03,26.34,136558.0,24.1196,24.4159,24.1011,24.3881,136558.0
2018-12-13 11:00:00,26.35,26.42,26.18,26.19,136314.0,24.3974,24.4622,24.24,24.2492,136314.0
2018-12-13 11:30:00,26.18,26.37,26.18,26.23,95896.0,24.24,24.4159,24.24,24.2862,95896.0
2018-12-13 12:00:00,26.23,26.26,26.02,26.04,161245.0,24.2862,24.314,24.0918,24.1103,161245.0
2018-12-13 12:30:00,26.04,26.13,26.0,26.05,138407.0,24.1103,24.1937,24.0733,24.1196,138407.0
2018-12-13 13:00:00,26.05,26.1,25.98,26.04,111653.0,24.1196,24.1659,24.0548,24.1103,111653.0
2018-12-13 13:30:00,26.04,26.09,25.9,25.93,182769.0,24.1103,24.1566,23.9807,24.0085,182769.0
2018-12-13 14:00:00,25.93,26.01,25.91,25.95,178749.0,24.0085,24.0826,23.99,24.027,178749.0
2018-12-13 14:30:00,25.95,25.95,25.74,25.79,263717.0,24.027,24.027,23.8326,23.8789,263717.0
2018-12-13 15:00:00,25.8,25.87,25.74,25.8,287919.0,23.8881,23.9529,23.8326,23.8881,287919.0
2018-12-13 15:30:00,25.8,25.88,25.76,25.79,552301.0,23.8881,23.9622,23.8511,23.8789,552301.0
2018-12-14 09:30:00,25.52,26.12,25.52,25.95,515853.0,23.6289,24.1844,23.6289,24.027,515853.0
2018-12-14 10:00:00,25.95,26.07,25.88,26.07,372999.0,24.027,24.1381,23.9622,24.1381,372999.0
2018-12-14 10:30:00,26.06,26.16,26.01,26.07,211269.0,24.1288,24.2214,24.0826,24.1381,211269.0
2018-12-14 11:00:00,26.07,26.3,26.06,26.24,217160.0,24.1381,24.3511,24.1288,24.2955,217160.0
2018-12-14 11:30:00,26.24,26.29,26.0,26.02,225930.0,24.2955,24.3418,24.0733,24.0918,225930.0
2018-12-14 12:00:00,26.02,26.06,25.92,25.93,141395.0,24.0918,24.1288,23.9992,24.0085,141395.0
2018-12-14 12:30:00,25.93,25.96,25.83,25.94,94107.0,24.0085,24.0363,23.9159,24.0177,94107.0
2018-12-14 13:00:00,25.93,25.94,25.85,25.86,121867.0,24.0085,24.0177,23.9344,23.9437,121867.0
2018-12-14 13:30:00,25.85,25.91,25.8,25.86,132400.0,23.9344,23.99,23.8881,23.9437,132400.0
2018-12-14 14:00:00,25.86,25.87,25.67,25.8,180204.0,23.9437,23.9529,23.7677,23.8881,180204.0
2018-12-14 14:30:00,25.8,25.8,25.66,25.76,161246.0,23.8881,23.8881,23.7585,23.8511,161246.0
2018-12-14 15:00:00,25.75,25.79,25.68,25.72,185931.0,23.8418,23.8789,23.777,23.814,185931.0
2018-12-14 15:30:00,25.72,25.72,25.59,25.62,704075.0,23.814,23.814,23.6937,23.7215,704075.0
2018-12-17 09:30:00,25.43,25.74,25.14,25.55,662636.0,23.6465,23.9348,23.3769,23.7581,662636.0
2018-12-17 10:00:00,25.53,25.82,25.38,25.8,825751.0,23.7395,24.0092,23.6001,23.9906,825751.0
2018-12-17 10:30:00,25.8,25.92,25.76,25.84,362248.0,23.9906,24.1022,23.9534,24.0278,362248.0
2018-12-17 11:00:00,25.85,26.08,25.83,26.04,298919.0,24.0371,24.251,24.0185,24.2138,298919.0
2018-12-17 11:30:00,26.04,26.06,25.82,25.85,203394.0,24.2138,24.2324,24.0092,24.0371,203394.0
2018-12-17 12:00:00,25.85,25.85,25.65,25.77,367695.0,24.0371,24.0371,23.8511,23.9627,367695.0
2018-12-17 12:30:00,25.76,25.8,25.69,25.73,277391.0,23.9534,23.9906,23.8883,23.9255,277391.0
2018-12-17 13:00:00,25.74,25.81,25.68,25.77,223317.0,23.9348,23.9999,23.879,23.9627,223317.0
2018-12-17 13:30:00,25.77,25.78,25.67,25.71,226109.0,23.9627,23.972,23.8697,23.9069,226109.0
2018-12-17 14:00:00,25.71,25.75,25.61,25.71,443955.0,23.9069,23.9441,23.8139,23.9069,443955.0
2018-12-17 14:30:00,25.71,25.79,25.68,25.72,344993.0,23.9069,23.9813,23.879,23.9162,344993.0
2018-12-17 15:00:00,25.73,25.75,25.63,25.64,364825.0,23.9255,23.9441,23.8325,23.8418,364825.0
2018-12-17 15:30:00,25.65,25.69,25.59,25.64,1176886.0,23.8511,23.8883,23.7953,23.8418,1176886.0
2018-12-18 09:30:00,25.91,26.39,25.75,26.31,368461.0,24.0929,24.5392,23.9441,24.4648,368461.0
2018-12-18 10:00:00,26.3,26.5,26.14,26.48,527687.0,24.4555,24.6415,24.3068,24.6229,527687.0
2018-12-18 10:30:00,26.48,26.62,26.4,26.55,525303.0,24.6229,24.7531,24.5485,24.688,525303.0
2018-12-18 11:00:00,26.55,26.61,26.36,26.61,255061.0,24.688,24.7438,24.5113,24.7438,255061.0
2018-12-18 11:30:00,26.61,26.65,26.46,26.58,269713.0,24.7438,24.781,24.6043,24.7159,269713.0
2018-12-18 12:00:00,26.58,26.75,26.58,26.73,229988.0,24.7159,24.874,24.7159,24.8554,229988.0
2018-12-18 12:30:00,26.73,26.74,26.62,26.68,276172.0,24.8554,24.8647,24.7531,24.8089,276172.0
2018-12-18 13:00:00,26.69,26.71,26.56,26.59,161840.0,24.8182,24.8368,24.6973,24.7252,161840.0
2018-12-18 13:30:00,26.59,26.6,26.38,26.39,231701.0,24.7252,24.7345,24.5299,24.5392,231701.0
2018-12-18 14:00:00,26.39,26.41,26.31,26.33,202041.0,24.5392,24.5578,24.4648,24.4834,202041.0
2018-12-18 14:30:00,26.34,26.4,26.19,26.28,865854.0,24.4927,24.5485,24.3532,24.4369,865854.0
2018-12-18 15:00:00,26.27,26.5,26.24,26.41,797446.0,24.4276,24.6415,24.3997,24.5578,797446.0
2018-12-18 15:30:00,26.42,26.71,26.42,26.47,1951452.0,24.5671,24.8368,24.5671,24.6136,1951452.0
2018-12-19 09:30:00,26.53,26.95,26.32,26.84,544412.0,24.6694,25.0599,24.4741,24.9577,544412.0
2018-12-19 10:00:00,26.85,26.96,26.67,26.78,536822.0,24.967,25.0692,24.7996,24.9019,536822.0
2018-12-19 10:30:00,26.78,26.82,26.62,26.75,503086.0,24.9019,24.9391,24.7531,24.874,503086.0
2018-12-19 11:00:00,26.76,26.79,26.59,26.63,457439.0,24.8833,24.9112,24.7252,24.7624,457439.0
2018-12-19 11:30:00,26.62,26.67,26.55,26.66,297354.0,24.7531,24.7996,24.688,24.7903,297354.0
2018-12-19 12:00:00,26.67,26.68,26.5,26.55,193866.0,24.7996,24.8089,24.6415,24.688,193866.0
2018-12-19 12:30:00,26.54,26.6,26.48,26.55,154849.0,24.6787,24.7345,24.6229,24.688,154849.0
2018-12-19 13:00:00,26.55,26.59,26.49,26.5,334784.0,24.688,24.7252,24.6322,24.6415,334784.0
2018-12-19 13:30:00,26.51,26.75,26.48,26.75,278909.0,24.6508,24.874,24.6229,24.874,278909.0
2018-12-19 14:00:00,26.77,26.78,26.14,26.42,584187.0,24.8926,24.9019,24.3068,24.5671,584187.0
2018-12-19 14:30:00,26.41,26.51,25.99,26.06,432378.0,24.5578,24.6508,24.1673,24.2324,432378.0
2018-12-19 15:00:00,26.05,26.05,25.77,25.77,680424.0,24.2231,24.2231,23.9627,23.9627,680424.0
2018-12-19 15:30:00,25.77,25.89,25.75,25.8,954744.0,23.9627,24.0743,23.9441,23.9906,954744.0
2018-12-20 09:30:00,25.68,26.19,25.59,26.18,735677.0,23.879,24.3532,23.7953,24.3439,735677.0
2018-12-20 10:00:00,26.17,26.3,25.99,26.24,304299.0,24.3346,24.4555,24.1673,24.3997,304299.0
2018-12-20 10:30:00,26.24,26.47,26.24,26.35,531031.0,24.3997,24.6136,24.3997,24.502,531031.0
2018-12-20 11:00:00,26.36,26.4,26.18,26.21,386809.0,24.5113,24.5485,24.3439,24.3718,386809.0
2018-12-20 11:30:00,26.21,26.3,26.07,26.11,390290.0,24.3718,24.4555,24.2417,24.2789,390290.0
2018-12-20 12:00:00,26.12,26.2,26.04,26.2,260464.0,24.2882,24.3625,24.2138,24.3625,260464.0
2018-12-20 12:30:00,26.19,26.2,25.99,26.07,191747.0,24.3532,24.3625,24.1673,24.2417,191747.0
2018-12-20 13:00:00,26.08,26.08,25.94,26.0,197883.0,24.251,24.251,24.1208,24.1766,197883.0
2018-12-20 13:30:00,26.0,26.0,25.84,25.87,147894.0,24.1766,24.1766,24.0278,24.0557,147894.0
2018-12-20 14:00:00,25.87,25.88,25.67,25.76,258323.0,24.0557,24.065,23.8697,23.9534,258323.0
2018-12-20 14:30:00,25.76,25.99,25.75,25.86,323087.0,23.9534,24.1673,23.9441,24.0464,323087.0
2018-12-20 15:00:00,25.85,25.99,25.71,25.92,393745.0,24.0371,24.1673,23.9069,24.1022,393745.0
2018-12-20 15:30:00,25.92,26.0,25.7,25.76,972597.0,24.1022,24.1766,23.8976,23.9534,972597.0
2018-12-21 09:30:00,25.8,25.94,25.5,25.73,577458.0,23.9906,24.1208,23.7116,23.9255,577458.0
2018-12-21 10:00:00,25.74,26.25,25.66,26.17,324669.0,23.9348,24.409,23.8604,24.3346,324669.0
2018-12-21 10:30:00,26.17,26.18,25.86,25.91,222524.0,24.3346,24.3439,24.0464,24.0929,222524.0
2018-12-21 11:00:00,25.92,26.01,25.8,25.91,215407.0,24.1022,24.1859,23.9906,24.0929,215407.0
2018-12-21 11:30:00,25.91,25.95,25.78,25.83,200190.0,24.0929,24.1301,23.972,24.0185,200190.0
2018-12-21 12:00:00,25.83,25.84,25.68,25.72,220027.0,24.0185,24.0278,23.879,23.9162,220027.0
2018-12-21 12:30:00,25.72,25.94,25.67,25.9,483918.0,23.9162,24.1208,23.8697,24.0836,483918.0
2018-12-21 13:00:00,25.9,25.92,25.69,25.71,473935.0,24.0836,24.1022,23.8883,23.9069,473935.0
2018-12-21 13:30:00,25.71,25.86,25.67,25.73,427779.0,23.9069,24.0464,23.8697,23.9255,427779.0
2018-12-21 14:00:00,25.72,25.72,25.56,25.59,314681.0,23.9162,23.9162,23.7674,23.7953,314681.0
2018-12-21 14:30:00,25.59,25.61,25.43,25.48,395221.0,23.7953,23.8139,23.6465,23.693,395221.0
2018-12-21 15:00:00,25.48,25.51,25.22,25.23,399428.0,23.693,23.7209,23.4513,23.4606,399428.0
2018-12-21 15:30:00,25.22,25.27,25.07,25.13,1366997.0,23.4513,23.4978,23.3118,23.3676,1366997.0
2018-12-24 09:30:00,25.0,25.24,24.54,24.78,446927.0,23.2467,23.4699,22.819,23.0421,446927.0
2018-12-24 10:00:00,24.77,24.84,24.45,24.6,419279.0,23.0328,23.0979,22.7353,22.8748,419279.0
2018-12-24 10:30:00,24.6,24.85,24.59,24.8,166631.0,22.8748,23.1072,22.8655,23.0607,166631.0
2018-12-24 11:00:00,24.81,24.92,24.73,24.81,294990.0,23.07,23.1723,22.9956,23.07,294990.0
2018-12-24 11:30:00,24.82,24.91,24.72,24.75,141501.0,23.0793,23.163,22.9863,23.0142,141501.0
2018-12-24 12:00:00,24.76,24.89,24.7,24.85,275489.0,23.0235,23.1444,22.9677,23.1072,275489.0
2018-12-24 12:30:00,24.85,24.89,24.64,24.68,351080.0,23.1072,23.1444,22.912,22.9491,351080.0
2018-12-26 09:30:00,24.84,25.09,24.69,24.86,292032.0,23.0979,23.3304,22.9584,23.1165,292032.0
2018-12-26 10:00:00,24.85,24.93,24.62,24.79,289502.0,23.1072,23.1816,22.8934,23.0514,289502.0
2018-12-26 10:30:00,24.79,24.86,24.54,24.59,190382.0,23.0514,23.1165,22.819,22.8655,190382.0
2018-12-26 11:00:00,24.59,24.72,24.57,24.71,229947.0,22.8655,22.9863,22.8469,22.977,229947.0
2018-12-26 11:30:00,24.72,24.81,24.63,24.8,234732.0,22.9863,23.07,22.9027,23.0607,234732.0
2018-12-26 12:00:00,24.8,24.97,24.78,24.87,181801.0,23.0607,23.2188,23.0421,23.1258,181801.0
2018-12-26 12:30:00,24.88,25.0,24.86,24.99,109174.0,23.1351,23.2467,23.1165,23.2374,109174.0
2018-12-26 13:00:00,25.0,25.02,24.84,24.87,124045.0,23.2467,23.2653,23.0979,23.1258,124045.0
2018-12-26 13:30:00,24.88,25.18,24.88,25.16,101701.0,23.1351,23.4141,23.1351,23.3955,101701.0
2018-12-26 14:00:00,25.17,25.19,25.06,25.12,143437.0,23.4048,23.4234,23.3025,23.3583,143437.0
2018-12-26 14:30:00,25.12,25.36,25.11,25.36,142774.0,23.3583,23.5815,23.349,23.5815,142774.0
2018-12-26 15:00:00,25.35,25.59,25.31,25.59,142235.0,23.5722,23.7953,23.535,23.7953,142235.0
2018-12-26 15:30:00,25.59,25.88,25.56,25.85,503860.0,23.7953,24.065,23.7674,24.0371,503860.0
2018-12-27 09:30:00,25.35,26.01,25.27,25.58,322110.0,23.5722,24.1859,23.4978,23.786,322110.0
2018-12-27 10:00:00,25.57,25.65,25.39,25.45,151489.0,23.7767,23.8511,23.6094,23.6651,151489.0
2018-12-27 10:30:00,25.46,25.57,25.3,25.31,222741.0,23.6744,23.7767,23.5257,23.535,222741.0
2018-12-27 11:00:00,25.3,25.49,25.24,25.45,129677.0,23.5257,23.7023,23.4699,23.6651,129677.0
2018-12-27 11:30:00,25.46,25.5,25.32,25.45,132546.0,23.6744,23.7116,23.5443,23.6651,132546.0
2018-12-27 12:00:00,25.45,25.45,25.27,25.31,112035.0,23.6651,23.6651,23.4978,23.535,112035.0
2018-12-27 12:30:00,25.31,25.45,25.29,25.45,111393.0,23.535,23.6651,23.5164,23.6651,111393.0
2018-12-27 13:00:00,25.44,25.5,25.35,25.36,63010.0,23.6558,23.7116,23.5722,23.5815,63010.0
2018-12-27 13:30:00,25.36,25.42,25.23,25.28,108247.0,23.5815,23.6372,23.4606,23.5071,108247.0
2018-12-27 14:00:00,25.28,25.3,25.13,25.28,170892.0,23.5071,23.5257,23.3676,23.5071,170892.0
2018-12-27 14:30:00,25.28,25.41,25.23,25.34,110633.0,23.5071,23.6279,23.4606,23.5629,110633.0
2018-12-27 15:00:00,25.34,25.61,25.24,25.6,168516.0,23.5629,23.8139,23.4699,23.8046,168516.0
2018-12-27 15:30:00,25.61,26.0,25.55,25.99,667870.0,23.8139,24.1766,23.7581,24.1673,667870.0
2018-12-28 09:30:00,26.09,26.46,25.88,26.24,359484.0,24.2603,24.6043,24.065,24.3997,359484.0
2018-12-28 10:00:00,26.23,26.23,25.85,25.88,244223.0,24.3904,24.3904,24.0371,24.065,244223.0
2018-12-28 10:30:00,25.87,25.91,25.69,25.7,126286.0,24.0557,24.0929,23.8883,23.8976,126286.0
2018-12-28 11:00:00,25.69,25.82,25.64,25.74,153226.0,23.8883,24.0092,23.8418,23.9348,153226.0
2018-12-28 11:30:00,25.74,25.88,25.74,25.84,79386.0,23.9348,24.065,23.9348,24.0278,79386.0
2018-12-28 12:00:00,25.84,25.95,25.8,25.84,70273.0,24.0278,24.1301,23.9906,24.0278,70273.0
2018-12-28 12:30:00,25.85,25.89,25.74,25.8,103998.0,24.0371,24.0743,23.9348,23.9906,103998.0
2018-12-28 13:00:00,25.79,25.82,25.75,25.81,79477.0,23.9813,24.0092,23.9441,23.9999,79477.0
2018-12-28 13:30:00,25.81,25.98,25.78,25.94,78420.0,23.9999,24.158,23.972,24.1208,78420.0
2018-12-28 14:00:00,25.95,26.15,25.94,26.11,117331.0,24.1301,24.3161,24.1208,24.2789,117331.0
2018-12-28 14:30:00,26.11,26.38,26.1,26.31,132348.0,24.2789,24.5299,24.2696,24.4648,132348.0
2018-12-28 15:00:00,26.31,26.35,25.97,26.0,258856.0,24.4648,24.502,24.1487,24.1766,258856.0
2018-12-28 15:30:00,25.99,26.07,25.84,26.04,709004.0,24.1673,24.2417,24.0278,24.2138,709004.0
2018-12-31 09:30:00,26.14,26.3,25.84,25.86,242144.0,24.3068,24.4555,24.0278,24.0464,242144.0
2018-12-31 10:00:00,25.86,25.96,25.56,25.6,232665.0,24.0464,24.1394,23.7674,23.8046,232665.0
2018-12-31 10:30:00,25.61,25.64,25.43,25.54,144798.0,23.8139,23.8418,23.6465,23.7488,144798.0
2018-12-31 11:00:00,25.55,25.55,25.38,25.51,205931.0,23.7581,23.7581,23.6001,23.7209,205931.0
2018-12-31 11:30:00,25.51,25.51,25.2,25.32,133638.0,23.7209,23.7209,23.4327,23.5443,133638.0
2018-12-31 12:00:00,25.32,25.47,25.31,25.46,109731.0,23.5443,23.6837,23.535,23.6744,109731.0
2018-12-31 12:30:00,25.47,25.63,25.46,25.6,106028.0,23.6837,23.8325,23.6744,23.8046,106028.0
2018-12-31 13:00:00,25.6,25.74,25.59,25.71,97804.0,23.8046,23.9348,23.7953,23.9069,97804.0
2018-12-31 13:30:00,25.71,25.75,25.59,25.61,71424.0,23.9069,23.9441,23.7953,23.8139,71424.0
2018-12-31 14:00:00,25.61,25.69,25.55,25.63,116367.0,23.8139,23.8883,23.7581,23.8325,116367.0
2018-12-31 14:30:00,25.63,25.83,25.62,25.76,123423.0,23.8325,24.0185,23.8232,23.9534,123423.0
2018-12-31 15:00:00,25.77,25.87,25.75,25.86,106766.0,23.9627,24.0557,23.9441,24.0464,106766.0
2018-12-31 15:30:00,25.86,26.0,25.82,25.99,711547.0,24.0464,24.1766,24.0092,24.1673,711547.0
2019-01-02 09:30:00,25.6,25.98,25.44,25.98,375925.0,23.8046,24.158,23.6558,24.158,375925.0
2019-01-02 10:00:00,25.98,26.18,25.93,26.13,446845.0,24.158,24.3439,24.1115,24.2975,446845.0
2019-01-02 10:30:00,26.13,26.2,26.01,26.04,754544.0,24.2975,24.3625,24.1859,24.2138,754544.0
2019-01-02 11:00:00,26.05,26.3,26.01,26.2,1011665.0,24.2231,24.4555,24.1859,24.3625,1011665.0
2019-01-02 11:30:00,26.2,26.37,26.11,26.11,175070.0,24.3625,24.5206,24.2789,24.2789,175070.0
2019-01-02 12:00:00,26.11,26.14,25.88,26.0,303117.0,24.2789,24.3068,24.065,24.1766,303117.0
2019-01-02 12:30:00,26.0,26.21,25.99,26.16,341930.0,24.1766,24.3718,24.1673,24.3254,341930.0
2019-01-02 13:00:00,26.16,26.3,26.16,26.26,658020.0,24.3254,24.4555,24.3254,24.4183,658020.0
2019-01-02 13:30:00,26.26,26.45,26.23,26.4,358586.0,24.4183,24.595,24.3904,24.5485,358586.0
2019-01-02 14:00:00,26.4,26.5,26.37,26.42,119913.0,24.5485,24.6415,24.5206,24.5671,119913.0
2019-01-02 14:30:00,26.42,26.46,26.25,26.29,143181.0,24.5671,24.6043,24.409,24.4462,143181.0
2019-01-02 15:00:00,26.28,26.34,26.13,26.22,310208.0,24.4369,24.4927,24.2975,24.3811,310208.0
2019-01-02 15:30:00,26.22,26.29,26.09,26.24,1004489.0,24.3811,24.4462,24.2603,24.3997,1004489.0
2019-01-03 09:30:00,26.07,26.19,25.64,25.91,402879.0,24.2417,24.3532,23.8418,24.0929,402879.0
2019-01-03 10:00:00,25.93,26.03,25.79,25.95,566377.0,24.1115,24.2045,23.9813,24.1301,566377.0
2019-01-03 10:30:00,25.95,26.2,25.75,26.19,1181514.0,24.1301,24.3625,23.9441,24.3532,1181514.0
2019-01-03 11:00:00,26.19,26.36,26.14,26.24,397118.0,24.3532,24.5113,24.3068,24.3997,397118.0
2019-01-03 11:30:00,26.24,26.48,26.21,26.35,411383.0,24.3997,24.6229,24.3718,24.502,411383.0
2019-01-03 12:00:00,26.34,26.43,26.32,26.33,226627.0,24.4927,24.5764,24.4741,24.4834,226627.0
2019-01-03 12:30:00,26.32,26.41,26.29,26.38,191341.0,24.4741,24.5578,24.4462,24.5299,191341.0
2019-01-03 13:00:00,26.37,26.38,26.04,26.08,164529.0,24.5206,24.5299,24.2138,24.251,164529.0
2019-01-03 13:30:00,26.08,26.16,26.03,26.13,145702.0,24.251,24.3254,24.2045,24.2975,145702.0
2019-01-03 14:00:00,26.12,26.17,26.09,26.17,155709.0,24.2882,24.3346,24.2603,24.3346,155709.0
2019-01-03 14:30:00,26.17,26.21,25.94,26.0,165487.0,24.3346,24.3718,24.1208,24.1766,165487.0
2019-01-03 15:00:00,26.0,26.0,25.88,25.97,196107.0,24.1766,24.1766,24.065,24.1487,196107.0
2019-01-03 15:30:00,25.97,26.07,25.89,25.94,741009.0,24.1487,24.2417,24.0743,24.1208,741009.0
2019-01-04 09:30:00,26.23,26.61,26.13,26.54,421892.0,24.3904,24.7438,24.2975,24.6787,421892.0
2019-01-04 10:00:00,26.54,26.82,26.54,26.78,361959.0,24.6787,24.9391,24.6787,24.9019,361959.0
2019-01-04 10:30:00,26.79,26.94,26.73,26.82,607645.0,24.9112,25.0506,24.8554,24.9391,607645.0
2019-01-04 11:00:00,26.83,27.07,26.8,26.94,339438.0,24.9484,25.1715,24.9205,25.0506,339438.0
2019-01-04 11:30:00,26.93,26.95,26.83,26.95,295625.0,25.0413,25.0599,24.9484,25.0599,295625.0
2019-01-04 12:00:00,26.93,27.07,26.86,26.97,370785.0,25.0413,25.1715,24.9763,25.0785,370785.0
2019-01-04 12:30:00,26.97,27.15,26.93,27.12,196788.0,25.0785,25.2459,25.0413,25.218,196788.0
2019-01-04 13:00:00,27.12,27.18,26.99,27.0,190216.0,25.218,25.2738,25.0971,25.1064,190216.0
2019-01-04 13:30:00,27.0,27.07,26.93,27.03,193797.0,25.1064,25.1715,25.0413,25.1343,193797.0
2019-01-04 14:00:00,27.04,27.04,26.95,26.99,184982.0,25.1436,25.1436,25.0599,25.0971,184982.0
2019-01-04 14:30:00,26.98,27.04,26.87,26.89,269402.0,25.0878,25.1436,24.9856,25.0042,269402.0
2019-01-04 15:00:00,26.89,27.06,26.87,27.03,279203.0,25.0042,25.1622,24.9856,25.1343,279203.0
2019-01-04 15:30:00,27.03,27.21,27.0,27.2,976889.0,25.1343,25.3017,25.1064,25.2924,976889.0
2019-01-07 09:30:00,27.78,28.06,27.52,27.86,1123339.0,25.8317,26.0921,25.59,25.9061,1123339.0
2019-01-07 10:00:00,27.88,28.36,27.78,28.22,939001.0,25.9247,26.3711,25.8317,26.2409,939001.0
2019-01-07 10:30:00,28.22,28.26,28.06,28.09,745489.0,26.2409,26.2781,26.0921,26.12,745489.0
2019-01-07 11:00:00,28.08,28.4,28.07,28.36,519008.0,26.1107,26.4083,26.1014,26.3711,519008.0
2019-01-07 11:30:00,28.37,28.5,28.26,28.48,431049.0,26.3804,26.5012,26.2781,26.4826,431049.0
2019-01-07 12:00:00,28.49,28.6,28.44,28.53,489474.0,26.4919,26.5942,26.4454,26.5291,489474.0
2019-01-07 12:30:00,28.52,28.55,28.42,28.49,506192.0,26.5198,26.5477,26.4269,26.4919,506192.0
2019-01-07 13:00:00,28.49,28.51,28.35,28.37,376388.0,26.4919,26.5105,26.3618,26.3804,376388.0
2019-01-07 13:30:00,28.36,28.4,28.21,28.25,404706.0,26.3711,26.4083,26.2316,26.2688,404706.0
2019-01-07 14:00:00,28.24,28.31,28.12,28.13,463408.0,26.2595,26.3246,26.1479,26.1572,463408.0
2019-01-07 14:30:00,28.13,28.16,27.98,28.04,407325.0,26.1572,26.1851,26.0177,26.0735,407325.0
2019-01-07 15:00:00,28.03,28.33,28.03,28.25,652495.0,26.0642,26.3432,26.0642,26.2688,652495.0
2019-01-07 15:30:00,28.25,28.29,28.16,28.21,1239606.0,26.2688,26.306,26.1851,26.2316,1239606.0
2019-01-08 09:30:00,28.5,28.53,27.86,27.94,567744.0,26.5012,26.5291,25.9061,25.9805,567744.0
2019-01-08 10:00:00,27.94,28.06,27.83,27.89,307182.0,25.9805,26.0921,25.8782,25.934,307182.0
2019-01-08 10:30:00,27.89,27.94,27.79,27.87,619127.0,25.934,25.9805,25.841,25.9154,619127.0
2019-01-08 11:00:00,27.87,28.37,27.86,28.24,633162.0,25.9154,26.3804,25.9061,26.2595,633162.0
2019-01-08 11:30:00,28.23,28.36,28.06,28.13,395127.0,26.2502,26.3711,26.0921,26.1572,395127.0
2019-01-08 12:00:00,28.13,28.36,28.09,28.25,204619.0,26.1572,26.3711,26.12,26.2688,204619.0
2019-01-08 12:30:00,28.25,28.38,28.2,28.28,326494.0,26.2688,26.3897,26.2223,26.2967,326494.0
2019-01-08 13:00:00,28.28,28.35,28.17,28.3,352156.0,26.2967,26.3618,26.1944,26.3153,352156.0
2019-01-08 13:30:00,28.3,28.37,28.21,28.23,224282.0,26.3153,26.3804,26.2316,26.2502,224282.0
2019-01-08 14:00:00,28.23,28.36,28.21,28.23,194396.0,26.2502,26.3711,26.2316,26.2502,194396.0
2019-01-08 14:30:00,28.22,28.35,28.21,28.26,357406.0,26.2409,26.3618,26.2316,26.2781,357406.0
2019-01-08 15:00:00,28.26,28.35,28.18,28.31,346374.0,26.2781,26.3618,26.2037,26.3246,346374.0
2019-01-08 15:30:00,28.31,28.43,28.29,28.34,899894.0,26.3246,26.4362,26.306,26.3525,899894.0
2019-01-09 09:30:00,28.48,28.77,28.06,28.23,678440.0,26.4826,26.7523,26.0921,26.2502,678440.0
2019-01-09 10:00:00,28.24,28.36,28.14,28.29,430699.0,26.2595,26.3711,26.1665,26.306,430699.0
2019-01-09 10:30:00,28.28,28.31,28.01,28.14,283322.0,26.2967,26.3246,26.0456,26.1665,283322.0
2019-01-09 11:00:00,28.14,29.03,28.14,28.74,1319388.0,26.1665,26.9941,26.1665,26.7244,1319388.0
2019-01-09 11:30:00,28.74,29.03,28.48,28.49,908147.0,26.7244,26.9941,26.4826,26.4919,908147.0
2019-01-09 12:00:00,28.49,28.73,28.33,28.67,587968.0,26.4919,26.7151,26.3432,26.6593,587968.0
2019-01-09 12:30:00,28.67,28.74,28.63,28.7,308858.0,26.6593,26.7244,26.6221,26.6872,308858.0
2019-01-09 13:00:00,28.7,28.78,28.59,28.74,348093.0,26.6872,26.7616,26.5849,26.7244,348093.0
2019-01-09 13:30:00,28.74,28.8,28.67,28.73,437359.0,26.7244,26.7802,26.6593,26.7151,437359.0
2019-01-09 14:00:00,28.73,28.98,28.73,28.93,609108.0,26.7151,26.9476,26.7151,26.9011,609108.0
2019-01-09 14:30:00,28.94,29.15,28.93,29.15,383849.0,26.9104,27.1057,26.9011,27.1057,383849.0
2019-01-09 15:00:00,29.14,29.19,29.03,29.11,770322.0,27.0964,27.1429,26.9941,27.0685,770322.0
2019-01-09 15:30:00,29.12,29.14,28.86,28.95,1424592.0,27.0778,27.0964,26.836,26.9197,1424592.0
2019-01-10 09:30:00,28.83,28.92,28.45,28.76,632116.0,26.8081,26.8918,26.4547,26.743,632116.0
2019-01-10 10:00:00,28.76,28.91,28.63,28.72,357912.0,26.743,26.8825,26.6221,26.7058,357912.0
2019-01-10 10:30:00,28.72,28.77,28.45,28.54,243128.0,26.7058,26.7523,26.4547,26.5384,243128.0
2019-01-10 11:00:00,28.54,28.68,28.48,28.64,221168.0,26.5384,26.6686,26.4826,26.6314,221168.0
2019-01-10 11:30:00,28.63,28.74,28.55,28.71,179872.0,26.6221,26.7244,26.5477,26.6965,179872.0
2019-01-10 12:00:00,28.71,28.82,28.62,28.79,96171.0,26.6965,26.7988,26.6128,26.7709,96171.0
2019-01-10 12:30:00,28.79,28.97,28.72,28.94,203187.0,26.7709,26.9383,26.7058,26.9104,203187.0
2019-01-10 13:00:00,28.95,28.95,28.75,28.83,160335.0,26.9197,26.9197,26.7337,26.8081,160335.0
2019-01-10 13:30:00,28.84,28.86,28.66,28.7,156330.0,26.8174,26.836,26.65,26.6872,156330.0
2019-01-10 14:00:00,28.69,28.75,28.6,28.61,113088.0,26.6779,26.7337,26.5942,26.6035,113088.0
2019-01-10 14:30:00,28.61,28.61,28.42,28.46,146345.0,26.6035,26.6035,26.4269,26.464,146345.0
2019-01-10 15:00:00,28.46,28.5,28.3,28.4,309469.0,26.464,26.5012,26.3153,26.4083,309469.0
2019-01-10 15:30:00,28.4,28.64,28.39,28.61,727322.0,26.4083,26.6314,26.399,26.6035,727322.0
2019-01-11 09:30:00,28.07,28.86,28.03,28.69,703295.0,26.1014,26.836,26.0642,26.6779,703295.0
2019-01-11 10:00:00,28.68,28.7,28.44,28.61,334649.0,26.6686,26.6872,26.4454,26.6035,334649.0
2019-01-11 10:30:00,28.6,28.64,28.46,28.55,234518.0,26.5942,26.6314,26.464,26.5477,234518.0
2019-01-11 11:00:00,28.56,28.7,28.48,28.62,404875.0,26.557,26.6872,26.4826,26.6128,404875.0
2019-01-11 11:30:00,28.62,28.67,28.52,28.57,234713.0,26.6128,26.6593,26.5198,26.5663,234713.0
2019-01-11 12:00:00,28.57,28.68,28.57,28.64,142367.0,26.5663,26.6686,26.5663,26.6314,142367.0
2019-01-11 12:30:00,28.64,28.92,28.63,28.86,289335.0,26.6314,26.8918,26.6221,26.836,289335.0
2019-01-11 13:00:00,28.87,28.87,28.62,28.68,244026.0,26.8453,26.8453,26.6128,26.6686,244026.0
2019-01-11 13:30:00,28.68,28.73,28.58,28.58,145944.0,26.6686,26.7151,26.5756,26.5756,145944.0
2019-01-11 14:00:00,28.58,28.59,28.5,28.58,159558.0,26.5756,26.5849,26.5012,26.5756,159558.0
2019-01-11 14:30:00,28.58,28.58,28.42,28.46,241364.0,26.5756,26.5756,26.4269,26.464,241364.0
2019-01-11 15:00:00,28.47,28.54,28.44,28.44,321777.0,26.4733,26.5384,26.4454,26.4454,321777.0
2019-01-11 15:30:00,28.44,28.6,28.44,28.58,774569.0,26.4454,26.5942,26.4454,26.5756,774569.0
2019-01-14 09:30:00,28.44,28.64,28.27,28.42,437688.0,26.4454,26.6314,26.2874,26.4269,437688.0
2019-01-14 10:00:00,28.42,28.57,28.32,28.45,291988.0,26.4269,26.5663,26.3339,26.4547,291988.0
2019-01-14 10:30:00,28.45,28.46,28.23,28.28,350264.0,26.4547,26.464,26.2502,26.2967,350264.0
2019-01-14 11:00:00,28.28,28.32,28.06,28.16,200946.0,26.2967,26.3339,26.0921,26.1851,200946.0
2019-01-14 11:30:00,28.14,28.29,28.11,28.14,157147.0,26.1665,26.306,26.1386,26.1665,157147.0
2019-01-14 12:00:00,28.14,28.27,28.13,28.21,162756.0,26.1665,26.2874,26.1572,26.2316,162756.0
2019-01-14 12:30:00,28.21,28.27,28.09,28.1,188611.0,26.2316,26.2874,26.12,26.1293,188611.0
2019-01-14 13:00:00,28.1,28.11,27.99,28.09,270896.0,26.1293,26.1386,26.027,26.12,270896.0
2019-01-14 13:30:00,28.09,28.17,27.97,28.01,287468.0,26.12,26.1944,26.0084,26.0456,287468.0
2019-01-14 14:00:00,28.01,28.04,27.93,27.97,188802.0,26.0456,26.0735,25.9712,26.0084,188802.0
2019-01-14 14:30:00,27.98,28.08,27.94,28.03,203516.0,26.0177,26.1107,25.9805,26.0642,203516.0
2019-01-14 15:00:00,28.02,28.05,27.91,27.97,232984.0,26.0549,26.0828,25.9526,26.0084,232984.0
2019-01-14 15:30:00,27.97,27.99,27.79,27.84,1030126.0,26.0084,26.027,25.841,25.8875,1030126.0
2019-01-15 09:30:00,27.84,28.08,27.7,27.98,296521.0,25.8875,26.1107,25.7573,26.0177,296521.0
2019-01-15 10:00:00,27.98,28.12,27.71,27.9,304781.0,26.0177,26.1479,25.7666,25.9433,304781.0
2019-01-15 10:30:00,27.9,28.22,27.87,28.19,162382.0,25.9433,26.2409,25.9154,26.213,162382.0
2019-01-15 11:00:00,28.19,28.27,28.09,28.15,183675.0,26.213,26.2874,26.12,26.1758,183675.0
2019-01-15 11:30:00,28.14,28.32,28.12,28.27,150989.0,26.1665,26.3339,26.1479,26.2874,150989.0
2019-01-15 12:00:00,28.27,28.35,28.24,28.28,86525.0,26.2874,26.3618,26.2595,26.2967,86525.0
2019-01-15 12:30:00,28.28,28.32,28.21,28.24,92362.0,26.2967,26.3339,26.2316,26.2595,92362.0
2019-01-15 13:00:00,28.24,28.28,28.23,28.26,137504.0,26.2595,26.2967,26.2502,26.2781,137504.0
2019-01-15 13:30:00,28.26,28.3,28.22,28.25,159862.0,26.2781,26.3153,26.2409,26.2688,159862.0
2019-01-15 14:00:00,28.25,28.29,27.97,28.0,245579.0,26.2688,26.306,26.0084,26.0363,245579.0
2019-01-15 14:30:00,28.0,28.03,27.9,27.98,189756.0,26.0363,26.0642,25.9433,26.0177,189756.0
2019-01-15 15:00:00,27.97,28.04,27.95,28.04,161507.0,26.0084,26.0735,25.9898,26.0735,161507.0
2019-01-15 15:30:00,28.04,28.09,27.98,28.07,582285.0,26.0735,26.12,26.0177,26.1014,582285.0
2019-01-16 09:30:00,28.03,28.07,27.68,27.84,447230.0,26.0642,26.1014,25.7388,25.8875,447230.0
2019-01-16 10:00:00,27.85,27.9,27.71,27.75,480484.0,25.8968,25.9433,25.7666,25.8038,480484.0
2019-01-16 10:30:00,27.75,27.83,27.62,27.79,321098.0,25.8038,25.8782,25.683,25.841,321098.0
2019-01-16 11:00:00,27.8,27.89,27.6,27.64,266533.0,25.8503,25.934,25.6644,25.7016,266533.0
2019-01-16 11:30:00,27.64,27.69,27.49,27.53,212673.0,25.7016,25.748,25.5621,25.5993,212673.0
2019-01-16 12:00:00,27.52,27.56,27.42,27.53,287282.0,25.59,25.6272,25.497,25.5993,287282.0
2019-01-16 12:30:00,27.53,27.58,27.48,27.5,147460.0,25.5993,25.6458,25.5528,25.5714,147460.0
2019-01-16 13:00:00,27.5,27.57,27.48,27.57,263372.0,25.5714,25.6365,25.5528,25.6365,263372.0
2019-01-16 13:30:00,27.56,27.59,27.53,27.55,221148.0,25.6272,25.6551,25.5993,25.6179,221148.0
2019-01-16 14:00:00,27.55,27.67,27.54,27.58,243697.0,25.6179,25.7295,25.6086,25.6458,243697.0
2019-01-16 14:30:00,27.58,27.59,27.48,27.49,225874.0,25.6458,25.6551,25.5528,25.5621,225874.0
2019-01-16 15:00:00,27.49,27.51,27.43,27.49,223645.0,25.5621,25.5807,25.5063,25.5621,223645.0
2019-01-16 15:30:00,27.48,27.49,27.34,27.36,960436.0,25.5528,25.5621,25.4226,25.4412,960436.0
2019-01-17 09:30:00,26.71,27.35,26.71,27.12,699790.0,24.8368,25.4319,24.8368,25.218,699790.0
2019-01-17 10:00:00,27.12,27.12,26.86,26.94,314217.0,25.218,25.218,24.9763,25.0506,314217.0
2019-01-17 10:30:00,26.94,27.0,26.74,26.78,412219.0,25.0506,25.1064,24.8647,24.9019,412219.0
2019-01-17 11:00:00,26.78,26.91,26.72,26.79,408563.0,24.9019,25.0228,24.8461,24.9112,408563.0
2019-01-17 11:30:00,26.78,26.91,26.74,26.75,235140.0,24.9019,25.0228,24.8647,24.874,235140.0
2019-01-17 12:00:00,26.75,26.78,26.59,26.7,559338.0,24.874,24.9019,24.7252,24.8275,559338.0
2019-01-17 12:30:00,26.7,26.76,26.67,26.7,183438.0,24.8275,24.8833,24.7996,24.8275,183438.0
2019-01-17 13:00:00,26.7,26.81,26.67,26.8,248447.0,24.8275,24.9298,24.7996,24.9205,248447.0
2019-01-17 13:30:00,26.8,26.94,26.8,26.93,177656.0,24.9205,25.0506,24.9205,25.0413,177656.0
2019-01-17 14:00:00,26.94,26.96,26.81,26.85,245152.0,25.0506,25.0692,24.9298,24.967,245152.0
2019-01-17 14:30:00,26.86,27.02,26.8,26.85,427753.0,24.9763,25.125,24.9205,24.967,427753.0
2019-01-17 15:00:00,26.85,26.86,26.68,26.83,419930.0,24.967,24.9763,24.8089,24.9484,419930.0
2019-01-17 15:30:00,26.82,26.89,26.73,26.84,1058797.0,24.9391,25.0042,24.8554,24.9577,1058797.0
2019-01-18 09:30:00,26.96,26.97,26.34,26.4,1013109.0,25.0692,25.0785,24.4927,24.5485,1013109.0
2019-01-18 10:00:00,26.4,26.59,26.36,26.41,771186.0,24.5485,24.7252,24.5113,24.5578,771186.0
2019-01-18 10:30:00,26.41,26.63,26.36,26.58,535081.0,24.5578,24.7624,24.5113,24.7159,535081.0
2019-01-18 11:00:00,26.58,26.65,26.42,26.54,347832.0,24.7159,24.781,24.5671,24.6787,347832.0
2019-01-18 11:30:00,26.54,26.68,26.47,26.64,519699.0,24.6787,24.8089,24.6136,24.7717,519699.0
2019-01-18 12:00:00,26.65,26.68,26.5,26.55,456528.0,24.781,24.8089,24.6415,24.688,456528.0
2019-01-18 12:30:00,26.55,26.58,26.4,26.45,292366.0,24.688,24.7159,24.5485,24.595,292366.0
2019-01-18 13:00:00,26.45,26.49,26.39,26.46,255502.0,24.595,24.6322,24.5392,24.6043,255502.0
2019-01-18 13:30:00,26.46,26.55,26.42,26.52,372516.0,24.6043,24.688,24.5671,24.6601,372516.0
2019-01-18 14:00:00,26.52,26.53,26.37,26.41,383872.0,24.6601,24.6694,24.5206,24.5578,383872.0
2019-01-18 14:30:00,26.4,26.52,26.35,26.5,622444.0,24.5485,24.6601,24.502,24.6415,622444.0
2019-01-18 15:00:00,26.5,26.51,26.39,26.42,537734.0,24.6415,24.6508,24.5392,24.5671,537734.0
2019-01-18 15:30:00,26.42,26.58,26.41,26.58,1400100.0,24.5671,24.7159,24.5578,24.7159,1400100.0
2019-01-22 09:30:00,26.53,26.71,26.31,26.38,429909.0,24.6694,24.8368,24.4648,24.5299,429909.0
2019-01-22 10:00:00,26.37,26.5,26.25,26.45,313444.0,24.5206,24.6415,24.409,24.595,313444.0
2019-01-22 10:30:00,26.45,26.5,26.22,26.24,234487.0,24.595,24.6415,24.3811,24.3997,234487.0
2019-01-22 11:00:00,26.24,26.42,26.2,26.37,556119.0,24.3997,24.5671,24.3625,24.5206,556119.0
2019-01-22 11:30:00,26.37,26.39,26.27,26.27,251090.0,24.5206,24.5392,24.4276,24.4276,251090.0
2019-01-22 12:00:00,26.28,26.45,26.25,26.42,502964.0,24.4369,24.595,24.409,24.5671,502964.0
2019-01-22 12:30:00,26.42,26.42,26.33,26.34,181418.0,24.5671,24.5671,24.4834,24.4927,181418.0
2019-01-22 13:00:00,26.34,26.35,26.22,26.29,353959.0,24.4927,24.502,24.3811,24.4462,353959.0
2019-01-22 13:30:00,26.29,26.33,26.23,26.26,271502.0,24.4462,24.4834,24.3904,24.4183,271502.0
2019-01-22 14:00:00,26.25,26.3,26.2,26.23,314273.0,24.409,24.4555,24.3625,24.3904,314273.0
2019-01-22 14:30:00,26.24,26.25,26.17,26.2,268658.0,24.3997,24.409,24.3346,24.3625,268658.0
2019-01-22 15:00:00,26.2,26.27,26.14,26.23,350264.0,24.3625,24.4276,24.3068,24.3904,350264.0
2019-01-22 15:30:00,26.24,26.34,26.13,26.33,832725.0,24.3997,24.4927,24.2975,24.4834,832725.0
2019-01-23 09:30:00,26.29,26.61,26.16,26.53,472547.0,24.4462,24.7438,24.3254,24.6694,472547.0
2019-01-23 10:00:00,26.53,26.74,26.52,26.66,235002.0,24.6694,24.8647,24.6601,24.7903,235002.0
2019-01-23 10:30:00,26.66,26.7,26.54,26.62,123988.0,24.7903,24.8275,24.6787,24.7531,123988.0
2019-01-23 11:00:00,26.61,26.63,26.54,26.59,220585.0,24.7438,24.7624,24.6787,24.7252,220585.0
2019-01-23 11:30:00,26.58,26.59,26.39,26.43,140829.0,24.7159,24.7252,24.5392,24.5764,140829.0
2019-01-23 12:00:00,26.43,26.54,26.39,26.53,235127.0,24.5764,24.6787,24.5392,24.6694,235127.0
2019-01-23 12:30:00,26.52,26.64,26.51,26.59,158017.0,24.6601,24.7717,24.6508,24.7252,158017.0
2019-01-23 13:00:00,26.6,26.62,26.54,26.55,218815.0,24.7345,24.7531,24.6787,24.688,218815.0
2019-01-23 13:30:00,26.55,26.63,26.55,26.62,109091.0,24.688,24.7624,24.688,24.7531,109091.0
2019-01-23 14:00:00,26.63,26.64,26.57,26.6,103421.0,24.7624,24.7717,24.7066,24.7345,103421.0
2019-01-23 14:30:00,26.6,26.6,26.52,26.56,145214.0,24.7345,24.7345,24.6601,24.6973,145214.0
2019-01-23 15:00:00,26.56,26.65,26.55,26.64,236097.0,24.6973,24.781,24.688,24.7717,236097.0
2019-01-23 15:30:00,26.64,26.73,26.57,26.71,461370.0,24.7717,24.8554,24.7066,24.8368,461370.0
2019-01-24 09:30:00,26.74,27.08,26.74,27.05,457064.0,24.8647,25.1808,24.8647,25.1529,457064.0
2019-01-24 10:00:00,27.05,27.1,26.98,27.03,330523.0,25.1529,25.1994,25.0878,25.1343,330523.0
2019-01-24 10:30:00,27.04,27.05,26.92,26.96,308875.0,25.1436,25.1529,25.0321,25.0692,308875.0
2019-01-24 11:00:00,26.96,26.98,26.82,26.92,295566.0,25.0692,25.0878,24.9391,25.0321,295566.0
2019-01-24 11:30:00,26.91,26.96,26.84,26.94,193149.0,25.0228,25.0692,24.9577,25.0506,193149.0
2019-01-24 12:00:00,26.93,26.99,26.84,26.86,299715.0,25.0413,25.0971,24.9577,24.9763,299715.0
2019-01-24 12:30:00,26.86,26.89,26.76,26.8,214935.0,24.9763,25.0042,24.8833,24.9205,214935.0
2019-01-24 13:00:00,26.79,26.88,26.76,26.85,166560.0,24.9112,24.9949,24.8833,24.967,166560.0
2019-01-24 13:30:00,26.85,26.89,26.82,26.85,160719.0,24.967,25.0042,24.9391,24.967,160719.0
2019-01-24 14:00:00,26.85,26.87,26.65,26.73,454588.0,24.967,24.9856,24.781,24.8554,454588.0
2019-01-24 14:30:00,26.72,26.72,26.57,26.66,400606.0,24.8461,24.8461,24.7066,24.7903,400606.0
2019-01-24 15:00:00,26.66,26.79,26.66,26.68,418570.0,24.7903,24.9112,24.7903,24.8089,418570.0
2019-01-24 15:30:00,26.68,26.74,26.6,26.69,1799445.0,24.8089,24.8647,24.7345,24.8182,1799445.0
2019-01-25 09:30:00,26.92,27.35,26.92,27.15,946255.0,25.0321,25.4319,25.0321,25.2459,946255.0
2019-01-25 10:00:00,27.17,27.39,26.89,26.9,551720.0,25.2645,25.4691,25.0042,25.0135,551720.0
2019-01-25 10:30:00,26.91,27.05,26.77,26.96,842172.0,25.0228,25.1529,24.8926,25.0692,842172.0
2019-01-25 11:00:00,26.96,27.01,26.91,26.98,225280.0,25.0692,25.1157,25.0228,25.0878,225280.0
2019-01-25 11:30:00,26.99,27.0,26.81,26.82,492493.0,25.0971,25.1064,24.9298,24.9391,492493.0
2019-01-25 12:00:00,26.82,26.9,26.78,26.87,504100.0,24.9391,25.0135,24.9019,24.9856,504100.0
2019-01-25 12:30:00,26.86,27.0,26.84,26.98,248119.0,24.9763,25.1064,24.9577,25.0878,248119.0
2019-01-25 13:00:00,26.98,26.99,26.91,26.98,154041.0,25.0878,25.0971,25.0228,25.0878,154041.0
2019-01-25 13:30:00,26.97,26.98,26.76,26.81,339358.0,25.0785,25.0878,24.8833,24.9298,339358.0
2019-01-25 14:00:00,26.82,26.9,26.77,26.81,268380.0,24.9391,25.0135,24.8926,24.9298,268380.0
2019-01-25 14:30:00,26.81,26.86,26.69,26.85,256512.0,24.9298,24.9763,24.8182,24.967,256512.0
2019-01-25 15:00:00,26.85,26.97,26.8,26.83,280008.0,24.967,25.0785,24.9205,24.9484,280008.0
2019-01-25 15:30:00,26.83,26.97,26.79,26.95,1213268.0,24.9484,25.0785,24.9112,25.0599,1213268.0
2019-01-28 09:30:00,26.74,27.04,26.66,27.0,477799.0,24.8647,25.1436,24.7903,25.1064,477799.0
2019-01-28 10:00:00,27.0,27.2,26.93,27.19,357508.0,25.1064,25.2924,25.0413,25.2831,357508.0
2019-01-28 10:30:00,27.2,27.42,27.18,27.35,281178.0,25.2924,25.497,25.2738,25.4319,281178.0
2019-01-28 11:00:00,27.34,27.37,27.25,27.27,176812.0,25.4226,25.4505,25.3389,25.3575,176812.0
2019-01-28 11:30:00,27.27,27.3,27.07,27.08,144899.0,25.3575,25.3854,25.1715,25.1808,144899.0
2019-01-28 12:00:00,27.08,27.16,27.04,27.15,132736.0,25.1808,25.2552,25.1436,25.2459,132736.0
2019-01-28 12:30:00,27.15,27.15,27.06,27.14,122499.0,25.2459,25.2459,25.1622,25.2366,122499.0
2019-01-28 13:00:00,27.14,27.24,27.14,27.23,246209.0,25.2366,25.3296,25.2366,25.3203,246209.0
2019-01-28 13:30:00,27.23,27.28,27.19,27.22,160895.0,25.3203,25.3668,25.2831,25.311,160895.0
2019-01-28 14:00:00,27.22,27.38,27.15,27.19,598573.0,25.311,25.4598,25.2459,25.2831,598573.0
2019-01-28 14:30:00,27.19,27.19,27.04,27.05,233492.0,25.2831,25.2831,25.1436,25.1529,233492.0
2019-01-28 15:00:00,27.04,27.08,26.99,27.0,278082.0,25.1436,25.1808,25.0971,25.1064,278082.0
2019-01-28 15:30:00,27.0,27.12,26.96,27.02,1327025.0,25.1064,25.218,25.0692,25.125,1327025.0
2019-01-29 09:30:00,25.65,25.9,25.1,25.55,1365269.0,23.8511,24.0836,23.3397,23.7581,1365269.0
2019-01-29 10:00:00,25.5,25.82,25.49,25.66,793089.0,23.7116,24.0092,23.7023,23.8604,793089.0
2019-01-29 10:30:00,25.65,26.27,25.63,26.22,510506.0,23.8511,24.4276,23.8325,24.3811,510506.0
2019-01-29 11:00:00,26.21,26.39,26.2,26.25,442727.0,24.3718,24.5392,24.3625,24.409,442727.0
2019-01-29 11:30:00,26.26,26.46,26.25,26.41,405227.0,24.4183,24.6043,24.409,24.5578,405227.0
2019-01-29 12:00:00,26.41,26.48,26.32,26.45,239426.0,24.5578,24.6229,24.4741,24.595,239426.0
2019-01-29 12:30:00,26.45,26.63,26.39,26.53,503838.0,24.595,24.7624,24.5392,24.6694,503838.0
2019-01-29 13:00:00,26.53,26.86,26.52,26.79,382994.0,24.6694,24.9763,24.6601,24.9112,382994.0
2019-01-29 13:30:00,26.8,27.22,26.72,27.11,896259.0,24.9205,25.311,24.8461,25.2087,896259.0
2019-01-29 14:00:00,27.1,27.15,26.92,27.03,451820.0,25.1994,25.2459,25.0321,25.1343,451820.0
2019-01-29 14:30:00,27.04,27.25,27.03,27.12,438472.0,25.1436,25.3389,25.1343,25.218,438472.0
2019-01-29 15:00:00,27.12,27.32,27.12,27.32,386215.0,25.218,25.404,25.218,25.404,386215.0
2019-01-29 15:30:00,27.31,27.48,27.24,27.24,1300378.0,25.3947,25.5528,25.3296,25.3296,1300378.0
2019-01-30 09:30:00,27.22,27.28,26.53,26.7,654651.0,25.311,25.3668,24.6694,24.8275,654651.0
2019-01-30 10:00:00,26.69,26.9,26.57,26.86,782658.0,24.8182,25.0135,24.7066,24.9763,782658.0
2019-01-30 10:30:00,26.86,26.94,26.55,26.6,585366.0,24.9763,25.0506,24.688,24.7345,585366.0
2019-01-30 11:00:00,26.6,26.61,26.3,26.3,447544.0,24.7345,24.7438,24.4555,24.4555,447544.0
2019-01-30 11:30:00,26.31,26.48,26.29,26.35,304996.0,24.4648,24.6229,24.4462,24.502,304996.0
2019-01-30 12:00:00,26.36,26.41,26.3,26.39,291584.0,24.5113,24.5578,24.4555,24.5392,291584.0
2019-01-30 12:30:00,26.39,26.44,26.29,26.34,166082.0,24.5392,24.5857,24.4462,24.4927,166082.0
2019-01-30 13:00:00,26.34,26.34,26.22,26.25,167567.0,24.4927,24.4927,24.3811,24.409,167567.0
2019-01-30 13:30:00,26.25,26.31,26.19,26.27,234142.0,24.409,24.4648,24.3532,24.4276,234142.0
2019-01-30 14:00:00,26.27,27.05,26.25,26.97,812841.0,24.4276,25.1529,24.409,25.0785,812841.0
2019-01-30 14:30:00,26.96,27.29,26.89,27.29,692050.0,25.0692,25.3761,25.0042,25.3761,692050.0
2019-01-30 15:00:00,27.29,27.35,27.16,27.23,838214.0,25.3761,25.4319,25.2552,25.3203,838214.0
2019-01-30 15:30:00,27.22,27.26,27.13,27.24,1305481.0,25.311,25.3482,25.2273,25.3296,1305481.0
2019-01-31 09:30:00,27.29,27.62,27.0,27.61,529445.0,25.3761,25.683,25.1064,25.6737,529445.0
2019-01-31 10:00:00,27.61,28.01,27.58,27.83,700160.0,25.6737,26.0456,25.6458,25.8782,700160.0
2019-01-31 10:30:00,27.84,28.02,27.83,27.95,400109.0,25.8875,26.0549,25.8782,25.9898,400109.0
2019-01-31 11:00:00,27.95,28.16,27.92,28.15,481505.0,25.9898,26.1851,25.9619,26.1758,481505.0
2019-01-31 11:30:00,28.16,28.19,27.98,28.03,764064.0,26.1851,26.213,26.0177,26.0642,764064.0
2019-01-31 12:00:00,28.04,28.06,27.88,27.93,354794.0,26.0735,26.0921,25.9247,25.9712,354794.0
2019-01-31 12:30:00,27.94,27.98,27.83,27.88,330081.0,25.9805,26.0177,25.8782,25.9247,330081.0
2019-01-31 13:00:00,27.88,27.96,27.86,27.91,365377.0,25.9247,25.9991,25.9061,25.9526,365377.0
2019-01-31 13:30:00,27.91,27.93,27.78,27.84,264222.0,25.9526,25.9712,25.8317,25.8875,264222.0
2019-01-31 14:00:00,27.85,28.03,27.83,27.94,302198.0,25.8968,26.0642,25.8782,25.9805,302198.0
2019-01-31 14:30:00,27.93,27.95,27.87,27.9,214604.0,25.9712,25.9898,25.9154,25.9433,214604.0
2019-01-31 15:00:00,27.9,27.92,27.74,27.79,326448.0,25.9433,25.9619,25.7945,25.841,326448.0
2019-01-31 15:30:00,27.79,27.87,27.73,27.82,1131582.0,25.841,25.9154,25.7852,25.8689,1131582.0
2019-02-01 09:30:00,27.84,28.27,27.84,27.98,552142.0,25.8875,26.2874,25.8875,26.0177,552142.0
2019-02-01 10:00:00,27.98,28.06,27.58,27.6,399021.0,26.0177,26.0921,25.6458,25.6644,399021.0
2019-02-01 10:30:00,27.59,27.72,27.54,27.64,250024.0,25.6551,25.7759,25.6086,25.7016,250024.0
2019-02-01 11:00:00,27.64,27.76,27.51,27.73,340051.0,25.7016,25.8131,25.5807,25.7852,340051.0
2019-02-01 11:30:00,27.73,27.77,27.68,27.73,215893.0,25.7852,25.8224,25.7388,25.7852,215893.0
2019-02-01 12:00:00,27.74,27.75,27.67,27.74,200998.0,25.7945,25.8038,25.7295,25.7945,200998.0
2019-02-01 12:30:00,27.74,27.74,27.45,27.47,259245.0,25.7945,25.7945,25.5249,25.5435,259245.0
2019-02-01 13:00:00,27.47,27.54,27.43,27.47,214377.0,25.5435,25.6086,25.5063,25.5435,214377.0
2019-02-01 13:30:00,27.47,27.53,27.35,27.37,222327.0,25.5435,25.5993,25.4319,25.4505,222327.0
2019-02-01 14:00:00,27.37,27.5,27.33,27.41,235917.0,25.4505,25.5714,25.4133,25.4877,235917.0
2019-02-01 14:30:00,27.41,27.47,27.34,27.4,252932.0,25.4877,25.5435,25.4226,25.4784,252932.0
2019-02-01 15:00:00,27.39,27.4,27.32,27.38,357966.0,25.4691,25.4784,25.404,25.4598,357966.0
2019-02-01 15:30:00,27.39,27.45,27.33,27.36,800139.0,25.4691,25.5249,25.4133,25.4412,800139.0
2019-02-04 09:30:00,27.32,27.43,26.82,26.86,481671.0,25.404,25.5063,24.9391,24.9763,481671.0
2019-02-04 10:00:00,26.86,26.91,26.76,26.86,329999.0,24.9763,25.0228,24.8833,24.9763,329999.0
2019-02-04 10:30:00,26.85,26.92,26.74,26.75,260144.0,24.967,25.0321,24.8647,24.874,260144.0
2019-02-04 11:00:00,26.75,26.81,26.61,26.63,331546.0,24.874,24.9298,24.7438,24.7624,331546.0
2019-02-04 11:30:00,26.64,26.83,26.58,26.8,358669.0,24.7717,24.9484,24.7159,24.9205,358669.0
2019-02-04 12:00:00,26.81,26.86,26.72,26.75,329225.0,24.9298,24.9763,24.8461,24.874,329225.0
2019-02-04 12:30:00,26.75,26.77,26.69,26.7,266988.0,24.874,24.8926,24.8182,24.8275,266988.0
2019-02-04 13:00:00,26.7,26.78,26.66,26.75,162995.0,24.8275,24.9019,24.7903,24.874,162995.0
2019-02-04 13:30:00,26.75,26.77,26.67,26.68,193412.0,24.874,24.8926,24.7996,24.8089,193412.0
2019-02-04 14:00:00,26.68,26.75,26.66,26.72,165203.0,24.8089,24.874,24.7903,24.8461,165203.0
2019-02-04 14:30:00,26.71,26.79,26.7,26.75,167384.0,24.8368,24.9112,24.8275,24.874,167384.0
2019-02-04 15:00:00,26.75,26.75,26.67,26.72,316628.0,24.874,24.874,24.7996,24.8461,316628.0
2019-02-04 15:30:00,26.72,26.79,26.68,26.78,789607.0,24.8461,24.9112,24.8089,24.9019,789607.0
2019-02-05 09:30:00,26.78,27.24,26.74,27.21,468313.0,24.9019,25.3296,24.8647,25.3017,468313.0
2019-02-05 10:00:00,27.21,27.24,27.07,27.09,205038.0,25.3017,25.3296,25.1715,25.1901,205038.0
2019-02-05 10:30:00,27.09,27.17,27.01,27.13,256786.0,25.1901,25.2645,25.1157,25.2273,256786.0
2019-02-05 11:00:00,27.13,27.26,27.08,27.26,249268.0,25.2273,25.3482,25.1808,25.3482,249268.0
2019-02-05 11:30:00,27.26,27.27,27.09,27.11,292046.0,25.3482,25.3575,25.1901,25.2087,292046.0
2019-02-05 12:00:00,27.12,27.15,27.05,27.11,178187.0,25.218,25.2459,25.1529,25.2087,178187.0
2019-02-05 12:30:00,27.1,27.12,27.04,27.07,149061.0,25.1994,25.218,25.1436,25.1715,149061.0
2019-02-05 13:00:00,27.06,27.12,27.05,27.1,181131.0,25.1622,25.218,25.1529,25.1994,181131.0
2019-02-05 13:30:00,27.1,27.14,27.05,27.11,151559.0,25.1994,25.2366,25.1529,25.2087,151559.0
2019-02-05 14:00:00,27.11,27.19,27.09,27.18,220568.0,25.2087,25.2831,25.1901,25.2738,220568.0
2019-02-05 14:30:00,27.17,27.28,27.17,27.27,251845.0,25.2645,25.3668,25.2645,25.3575,251845.0
2019-02-05 15:00:00,27.27,27.32,27.25,27.31,208892.0,25.3575,25.404,25.3389,25.3947,208892.0
2019-02-05 15:30:00,27.3,27.37,27.27,27.34,640220.0,25.3854,25.4505,25.3575,25.4226,640220.0
2019-02-06 09:30:00,27.17,27.29,26.68,26.82,365245.0,25.2645,25.3761,24.8089,24.9391,365245.0
2019-02-06 10:00:00,26.82,26.96,26.76,26.89,705675.0,24.9391,25.0692,24.8833,25.0042,705675.0
2019-02-06 10:30:00,26.88,26.89,26.67,26.69,379569.0,24.9949,25.0042,24.7996,24.8182,379569.0
2019-02-06 11:00:00,26.68,26.72,26.45,26.54,374332.0,24.8089,24.8461,24.595,24.6787,374332.0
2019-02-06 11:30:00,26.54,26.68,26.48,26.62,222224.0,24.6787,24.8089,24.6229,24.7531,222224.0
2019-02-06 12:00:00,26.61,26.67,26.59,26.6,202943.0,24.7438,24.7996,24.7252,24.7345,202943.0
2019-02-06 12:30:00,26.61,26.63,26.45,26.46,249040.0,24.7438,24.7624,24.595,24.6043,249040.0
2019-02-06 13:00:00,26.45,26.53,26.44,26.5,184052.0,24.595,24.6694,24.5857,24.6415,184052.0
2019-02-06 13:30:00,26.5,26.55,26.44,26.48,224218.0,24.6415,24.688,24.5857,24.6229,224218.0
2019-02-06 14:00:00,26.48,26.6,26.47,26.55,343996.0,24.6229,24.7345,24.6136,24.688,343996.0
2019-02-06 14:30:00,26.54,26.57,26.49,26.55,154685.0,24.6787,24.7066,24.6322,24.688,154685.0
2019-02-06 15:00:00,26.55,26.61,26.5,26.59,245979.0,24.688,24.7438,24.6415,24.7252,245979.0
2019-02-06 15:30:00,26.59,26.59,26.41,26.48,784188.0,24.7252,24.7252,24.5578,24.6229,784188.0
2019-02-07 09:30:00,26.29,26.86,26.28,26.73,534589.0,24.4462,24.9763,24.4369,24.8554,534589.0
2019-02-07 10:00:00,26.73,26.8,26.67,26.77,262048.0,24.8554,24.9205,24.7996,24.8926,262048.0
2019-02-07 10:30:00,26.78,26.92,26.71,26.74,252037.0,24.9019,25.0321,24.8368,24.8647,252037.0
2019-02-07 11:00:00,26.75,26.79,26.65,26.66,174721.0,24.874,24.9112,24.781,24.7903,174721.0
2019-02-07 11:30:00,26.66,26.77,26.56,26.7,229080.0,24.7903,24.8926,24.6973,24.8275,229080.0
2019-02-07 12:00:00,26.69,26.79,26.63,26.79,141963.0,24.8182,24.9112,24.7624,24.9112,141963.0
2019-02-07 12:30:00,26.79,26.95,26.78,26.84,150382.0,24.9112,25.0599,24.9019,24.9577,150382.0
2019-02-07 13:00:00,26.83,26.88,26.79,26.86,125093.0,24.9484,24.9949,24.9112,24.9763,125093.0
2019-02-07 13:30:00,26.86,26.87,26.81,26.82,122990.0,24.9763,24.9856,24.9298,24.9391,122990.0
2019-02-07 14:00:00,26.82,26.82,26.75,26.8,138077.0,24.9391,24.9391,24.874,24.9205,138077.0
2019-02-07 14:30:00,26.81,26.83,26.68,26.76,172724.0,24.9298,24.9484,24.8089,24.8833,172724.0
2019-02-07 15:00:00,26.76,26.84,26.73,26.83,175613.0,24.8833,24.9577,24.8554,24.9484,175613.0
2019-02-07 15:30:00,26.82,26.92,26.79,26.89,516477.0,24.9391,25.0321,24.9112,25.0042,516477.0
2019-02-08 09:30:00,26.38,26.83,26.38,26.74,373886.0,24.5299,24.9484,24.5299,24.8647,373886.0
2019-02-08 10:00:00,26.74,26.76,26.54,26.59,143998.0,24.8647,24.8833,24.6787,24.7252,143998.0
2019-02-08 10:30:00,26.58,26.62,26.48,26.51,84363.0,24.7159,24.7531,24.6229,24.6508,84363.0
2019-02-08 11:00:00,26.51,26.56,26.47,26.47,135810.0,24.6508,24.6973,24.6136,24.6136,135810.0
2019-02-08 11:30:00,26.47,26.52,26.39,26.51,128369.0,24.6136,24.6601,24.5392,24.6508,128369.0
2019-02-08 12:00:00,26.51,26.53,26.39,26.39,116693.0,24.6508,24.6694,24.5392,24.5392,116693.0
2019-02-08 12:30:00,26.39,26.39,26.3,26.33,95022.0,24.5392,24.5392,24.4555,24.4834,95022.0
2019-02-08 13:00:00,26.33,26.38,26.31,26.32,117391.0,24.4834,24.5299,24.4648,24.4741,117391.0
2019-02-08 13:30:00,26.32,26.37,26.29,26.34,137187.0,24.4741,24.5206,24.4462,24.4927,137187.0
2019-02-08 14:00:00,26.34,26.48,26.31,26.44,170857.0,24.4927,24.6229,24.4648,24.5857,170857.0
2019-02-08 14:30:00,26.43,26.59,26.43,26.57,199834.0,24.5764,24.7252,24.5764,24.7066,199834.0
2019-02-08 15:00:00,26.58,26.64,26.56,26.6,151643.0,24.7159,24.7717,24.6973,24.7345,151643.0
2019-02-08 15:30:00,26.6,26.65,26.57,26.61,600164.0,24.7345,24.781,24.7066,24.7438,600164.0
2019-02-11 09:30:00,26.7,26.75,26.49,26.62,226830.0,24.8275,24.874,24.6322,24.7531,226830.0
2019-02-11 10:00:00,26.61,26.66,26.46,26.59,126995.0,24.7438,24.7903,24.6043,24.7252,126995.0
2019-02-11 10:30:00,26.59,26.73,26.58,26.73,140300.0,24.7252,24.8554,24.7159,24.8554,140300.0
2019-02-11 11:00:00,26.73,26.8,26.62,26.64,148579.0,24.8554,24.9205,24.7531,24.7717,148579.0
2019-02-11 11:30:00,26.64,26.66,26.55,26.57,115168.0,24.7717,24.7903,24.688,24.7066,115168.0
2019-02-11 12:00:00,26.57,26.69,26.57,26.65,134540.0,24.7066,24.8182,24.7066,24.781,134540.0
2019-02-11 12:30:00,26.66,26.68,26.54,26.6,156822.0,24.7903,24.8089,24.6787,24.7345,156822.0
2019-02-11 13:00:00,26.59,26.64,26.56,26.59,106944.0,24.7252,24.7717,24.6973,24.7252,106944.0
2019-02-11 13:30:00,26.59,26.67,26.55,26.67,141343.0,24.7252,24.7996,24.688,24.7996,141343.0
2019-02-11 14:00:00,26.66,26.69,26.63,26.68,140785.0,24.7903,24.8182,24.7624,24.8089,140785.0
2019-02-11 14:30:00,26.69,26.7,26.56,26.57,163728.0,24.8182,24.8275,24.6973,24.7066,163728.0
2019-02-11 15:00:00,26.57,26.58,26.46,26.47,402398.0,24.7066,24.7159,24.6043,24.6136,402398.0
2019-02-11 15:30:00,26.47,26.53,26.42,26.5,951618.0,24.6136,24.6694,24.5671,24.6415,951618.0
2019-02-12 09:30:00,26.66,27.54,26.58,27.42,1742011.0,24.7903,25.6086,24.7159,25.497,1742011.0
2019-02-12 10:00:00,27.43,27.45,27.24,27.26,380523.0,25.5063,25.5249,25.3296,25.3482,380523.0
2019-02-12 10:30:00,27.26,27.37,27.26,27.29,401617.0,25.3482,25.4505,25.3482,25.3761,401617.0
2019-02-12 11:00:00,27.29,27.3,27.13,27.17,421572.0,25.3761,25.3854,25.2273,25.2645,421572.0
2019-02-12 11:30:00,27.17,27.18,27.03,27.09,190149.0,25.2645,25.2738,25.1343,25.1901,190149.0
2019-02-12 12:00:00,27.1,27.31,27.08,27.3,301552.0,25.1994,25.3947,25.1808,25.3854,301552.0
2019-02-12 12:30:00,27.32,27.34,27.19,27.21,647444.0,25.404,25.4226,25.2831,25.3017,647444.0
2019-02-12 13:00:00,27.21,27.32,27.17,27.28,309158.0,25.3017,25.404,25.2645,25.3668,309158.0
2019-02-12 13:30:00,27.28,27.32,27.22,27.32,328739.0,25.3668,25.404,25.311,25.404,328739.0
2019-02-12 14:00:00,27.32,27.37,27.25,27.32,577671.0,25.404,25.4505,25.3389,25.404,577671.0
2019-02-12 14:30:00,27.31,27.32,27.13,27.18,314174.0,25.3947,25.404,25.2273,25.2738,314174.0
2019-02-12 15:00:00,27.18,27.28,27.15,27.26,426603.0,25.2738,25.3668,25.2459,25.3482,426603.0
2019-02-12 15:30:00,27.26,27.35,27.25,27.31,1003039.0,25.3482,25.4319,25.3389,25.3947,1003039.0
2019-02-13 09:30:00,27.31,27.41,26.72,26.98,400703.0,25.3947,25.4877,24.8461,25.0878,400703.0
2019-02-13 10:00:00,26.98,27.14,26.92,26.94,259781.0,25.0878,25.2366,25.0321,25.0506,259781.0
2019-02-13 10:30:00,26.94,27.07,26.92,26.99,270454.0,25.0506,25.1715,25.0321,25.0971,270454.0
2019-02-13 11:00:00,26.99,27.14,26.92,26.94,269407.0,25.0971,25.2366,25.0321,25.0506,269407.0
2019-02-13 11:30:00,26.93,26.97,26.81,26.89,198566.0,25.0413,25.0785,24.9298,25.0042,198566.0
2019-02-13 12:00:00,26.9,26.92,26.74,26.75,275496.0,25.0135,25.0321,24.8647,24.874,275496.0
2019-02-13 12:30:00,26.75,26.84,26.72,26.83,131466.0,24.874,24.9577,24.8461,24.9484,131466.0
2019-02-13 13:00:00,26.82,27.0,26.78,26.99,198383.0,24.9391,25.1064,24.9019,25.0971,198383.0
2019-02-13 13:30:00,26.99,27.09,26.97,27.06,129092.0,25.0971,25.1901,25.0785,25.1622,129092.0
2019-02-13 14:00:00,27.07,27.14,27.07,27.11,154070.0,25.1715,25.2366,25.1715,25.2087,154070.0
2019-02-13 14:30:00,27.11,27.21,27.09,27.2,182683.0,25.2087,25.3017,25.1901,25.2924,182683.0
2019-02-13 15:00:00,27.2,27.22,27.15,27.18,209515.0,25.2924,25.311,25.2459,25.2738,209515.0
2019-02-13 15:30:00,27.19,27.25,27.17,27.19,641901.0,25.2831,25.3389,25.2645,25.2831,641901.0
2019-02-14 09:30:00,26.68,27.09,26.56,27.07,499348.0,24.8089,25.1901,24.6973,25.1715,499348.0
2019-02-14 10:00:00,27.08,27.1,26.97,27.0,267813.0,25.1808,25.1994,25.0785,25.1064,267813.0
2019-02-14 10:30:00,27.0,27.0,26.81,26.98,137551.0,25.1064,25.1064,24.9298,25.0878,137551.0
2019-02-14 11:00:00,26.97,27.03,26.89,27.01,98566.0,25.0785,25.1343,25.0042,25.1157,98566.0
2019-02-14 11:30:00,27.01,27.09,27.0,27.07,169461.0,25.1157,25.1901,25.1064,25.1715,169461.0
2019-02-14 12:00:00,27.07,27.12,27.01,27.08,224653.0,25.1715,25.218,25.1157,25.1808,224653.0
2019-02-14 12:30:00,27.08,27.08,27.02,27.03,106304.0,25.1808,25.1808,25.125,25.1343,106304.0
2019-02-14 13:00:00,27.04,27.06,26.99,27.01,183200.0,25.1436,25.1622,25.0971,25.1157,183200.0
2019-02-14 13:30:00,27.01,27.06,26.94,27.02,325410.0,25.1157,25.1622,25.0506,25.125,325410.0
2019-02-14 14:00:00,27.02,27.05,27.0,27.03,148042.0,25.125,25.1529,25.1064,25.1343,148042.0
2019-02-14 14:30:00,27.02,27.03,26.97,26.98,150531.0,25.125,25.1343,25.0785,25.0878,150531.0
2019-02-14 15:00:00,26.98,27.04,26.96,26.98,159990.0,25.0878,25.1436,25.0692,25.0878,159990.0
2019-02-14 15:30:00,26.98,27.02,26.91,26.92,430014.0,25.0878,25.125,25.0228,25.0321,430014.0
2019-02-15 09:30:00,27.01,27.34,26.85,27.29,423245.0,25.1157,25.4226,24.967,25.3761,423245.0
2019-02-15 10:00:00,27.3,27.31,27.11,27.17,280724.0,25.3854,25.3947,25.2087,25.2645,280724.0
2019-02-15 10:30:00,27.18,27.25,27.09,27.23,236528.0,25.2738,25.3389,25.1901,25.3203,236528.0
2019-02-15 11:00:00,27.23,27.26,27.03,27.09,218342.0,25.3203,25.3482,25.1343,25.1901,218342.0
2019-02-15 11:30:00,27.09,27.15,27.08,27.15,159741.0,25.1901,25.2459,25.1808,25.2459,159741.0
2019-02-15 12:00:00,27.15,27.23,27.13,27.21,114727.0,25.2459,25.3203,25.2273,25.3017,114727.0
2019-02-15 12:30:00,27.22,27.26,27.18,27.19,105852.0,25.311,25.3482,25.2738,25.2831,105852.0
2019-02-15 13:00:00,27.19,27.21,27.14,27.18,168435.0,25.2831,25.3017,25.2366,25.2738,168435.0
2019-02-15 13:30:00,27.19,27.25,27.13,27.14,105943.0,25.2831,25.3389,25.2273,25.2366,105943.0
2019-02-15 14:00:00,27.14,27.15,27.06,27.07,122072.0,25.2366,25.2459,25.1622,25.1715,122072.0
2019-02-15 14:30:00,27.07,27.16,27.06,27.13,198038.0,25.1715,25.2552,25.1622,25.2273,198038.0
2019-02-15 15:00:00,27.12,27.17,27.1,27.14,127326.0,25.218,25.2645,25.1994,25.2366,127326.0
2019-02-15 15:30:00,27.13,27.15,27.06,27.12,597257.0,25.2273,25.2459,25.1622,25.218,597257.0
2019-02-19 09:30:00,27.11,27.24,26.98,27.13,191828.0,25.2087,25.3296,25.0878,25.2273,191828.0
2019-02-19 10:00:00,27.13,27.44,27.12,27.4,371325.0,25.2273,25.5156,25.218,25.4784,371325.0
2019-02-19 10:30:00,27.4,27.45,27.27,27.32,190812.0,25.4784,25.5249,25.3575,25.404,190812.0
2019-02-19 11:00:00,27.33,27.35,27.07,27.09,243247.0,25.4133,25.4319,25.1715,25.1901,243247.0
2019-02-19 11:30:00,27.09,27.22,27.06,27.17,180832.0,25.1901,25.311,25.1622,25.2645,180832.0
2019-02-19 12:00:00,27.17,27.21,27.14,27.19,147955.0,25.2645,25.3017,25.2366,25.2831,147955.0
2019-02-19 12:30:00,27.19,27.19,27.06,27.1,322921.0,25.2831,25.2831,25.1622,25.1994,322921.0
2019-02-19 13:00:00,27.09,27.11,26.91,26.96,277593.0,25.1901,25.2087,25.0228,25.0692,277593.0
2019-02-19 13:30:00,26.97,27.06,26.94,27.05,182598.0,25.0785,25.1622,25.0506,25.1529,182598.0
2019-02-19 14:00:00,27.04,27.05,26.9,27.0,206064.0,25.1436,25.1529,25.0135,25.1064,206064.0
2019-02-19 14:30:00,27.0,27.1,26.96,27.07,215434.0,25.1064,25.1994,25.0692,25.1715,215434.0
2019-02-19 15:00:00,27.07,27.07,27.01,27.06,226428.0,25.1715,25.1715,25.1157,25.1622,226428.0
2019-02-19 15:30:00,27.05,27.13,27.02,27.06,634745.0,25.1529,25.2273,25.125,25.1622,634745.0
2019-02-20 09:30:00,27.03,27.18,26.96,26.97,216977.0,25.1343,25.2738,25.0692,25.0785,216977.0
2019-02-20 10:00:00,26.96,27.05,26.87,27.04,246725.0,25.0692,25.1529,24.9856,25.1436,246725.0
2019-02-20 10:30:00,27.03,27.05,26.9,26.92,298367.0,25.1343,25.1529,25.0135,25.0321,298367.0
2019-02-20 11:00:00,26.92,27.02,26.91,26.94,241274.0,25.0321,25.125,25.0228,25.0506,241274.0
2019-02-20 11:30:00,26.94,27.11,26.93,27.02,244176.0,25.0506,25.2087,25.0413,25.125,244176.0
2019-02-20 12:00:00,27.01,27.09,27.0,27.04,142066.0,25.1157,25.1901,25.1064,25.1436,142066.0
2019-02-20 12:30:00,27.03,27.2,27.01,27.18,175887.0,25.1343,25.2924,25.1157,25.2738,175887.0
2019-02-20 13:00:00,27.19,27.26,27.1,27.14,203249.0,25.2831,25.3482,25.1994,25.2366,203249.0
2019-02-20 13:30:00,27.14,27.14,27.06,27.09,189652.0,25.2366,25.2366,25.1622,25.1901,189652.0
2019-02-20 14:00:00,27.1,27.12,26.91,26.93,235468.0,25.1994,25.218,25.0228,25.0413,235468.0
2019-02-20 14:30:00,26.93,26.96,26.87,26.88,225539.0,25.0413,25.0692,24.9856,24.9949,225539.0
2019-02-20 15:00:00,26.88,27.09,26.86,27.04,518935.0,24.9949,25.1901,24.9763,25.1436,518935.0
2019-02-20 15:30:00,27.05,27.24,27.05,27.14,1134328.0,25.1529,25.3296,25.1529,25.2366,1134328.0
2019-02-21 09:30:00,26.99,27.47,26.93,27.32,364604.0,25.0971,25.5435,25.0413,25.404,364604.0
2019-02-21 10:00:00,27.33,27.5,27.26,27.47,546543.0,25.4133,25.5714,25.3482,25.5435,546543.0
2019-02-21 10:30:00,27.47,27.48,27.34,27.41,209618.0,25.5435,25.5528,25.4226,25.4877,209618.0
2019-02-21 11:00:00,27.4,27.56,27.38,27.39,411605.0,25.4784,25.6272,25.4598,25.4691,411605.0
2019-02-21 11:30:00,27.4,27.53,27.37,27.49,248258.0,25.4784,25.5993,25.4505,25.5621,248258.0
2019-02-21 12:00:00,27.49,27.55,27.46,27.48,191372.0,25.5621,25.6179,25.5342,25.5528,191372.0
2019-02-21 12:30:00,27.48,27.62,27.46,27.59,317890.0,25.5528,25.683,25.5342,25.6551,317890.0
2019-02-21 13:00:00,27.59,27.64,27.53,27.56,184568.0,25.6551,25.7016,25.5993,25.6272,184568.0
2019-02-21 13:30:00,27.57,27.6,27.49,27.55,147706.0,25.6365,25.6644,25.5621,25.6179,147706.0
2019-02-21 14:00:00,27.55,27.66,27.49,27.54,317786.0,25.6179,25.7202,25.5621,25.6086,317786.0
2019-02-21 14:30:00,27.54,27.57,27.47,27.51,189551.0,25.6086,25.6365,25.5435,25.5807,189551.0
2019-02-21 15:00:00,27.51,27.52,27.4,27.48,266748.0,25.5807,25.59,25.4784,25.5528,266748.0
2019-02-21 15:30:00,27.47,27.63,27.45,27.62,821522.0,25.5435,25.6923,25.5249,25.683,821522.0
2019-02-22 09:30:00,27.76,27.89,27.49,27.63,357958.0,25.8131,25.934,25.5621,25.6923,357958.0
2019-02-22 10:00:00,27.63,27.92,27.61,27.85,345464.0,25.6923,25.9619,25.6737,25.8968,345464.0
2019-02-22 10:30:00,27.85,28.04,27.84,28.03,426901.0,25.8968,26.0735,25.8875,26.0642,426901.0
2019-02-22 11:00:00,28.03,28.17,28.01,28.09,305860.0,26.0642,26.1944,26.0456,26.12,305860.0
2019-02-22 11:30:00,28.1,28.2,28.08,28.18,194948.0,26.1293,26.2223,26.1107,26.2037,194948.0
2019-02-22 12:00:00,28.17,28.19,28.06,28.07,101597.0,26.1944,26.213,26.0921,26.1014,101597.0
2019-02-22 12:30:00,28.07,28.09,27.99,28.0,121820.0,26.1014,26.12,26.027,26.0363,121820.0
2019-02-22 13:00:00,28.0,28.04,27.95,28.01,101126.0,26.0363,26.0735,25.9898,26.0456,101126.0
2019-02-22 13:30:00,28.01,28.05,27.98,28.02,83941.0,26.0456,26.0828,26.0177,26.0549,83941.0
2019-02-22 14:00:00,28.01,28.13,28.01,28.05,340755.0,26.0456,26.1572,26.0456,26.0828,340755.0
2019-02-22 14:30:00,28.05,28.07,28.0,28.02,281611.0,26.0828,26.1014,26.0363,26.0549,281611.0
2019-02-22 15:00:00,28.01,28.08,28.0,28.04,199916.0,26.0456,26.1107,26.0363,26.0735,199916.0
2019-02-22 15:30:00,28.03,28.06,27.97,27.99,580908.0,26.0642,26.0921,26.0084,26.027,580908.0
2019-02-25 09:30:00,28.09,28.11,27.82,28.01,476611.0,26.12,26.1386,25.8689,26.0456,476611.0
2019-02-25 10:00:00,28.02,28.03,27.83,27.94,192924.0,26.0549,26.0642,25.8782,25.9805,192924.0
2019-02-25 10:30:00,27.95,27.95,27.83,27.86,254188.0,25.9898,25.9898,25.8782,25.9061,254188.0
2019-02-25 11:00:00,27.86,27.86,27.73,27.73,152959.0,25.9061,25.9061,25.7852,25.7852,152959.0
2019-02-25 11:30:00,27.74,27.84,27.71,27.76,254148.0,25.7945,25.8875,25.7666,25.8131,254148.0
2019-02-25 12:00:00,27.75,27.93,27.75,27.89,137394.0,25.8038,25.9712,25.8038,25.934,137394.0
2019-02-25 12:30:00,27.89,27.89,27.78,27.78,71987.0,25.934,25.934,25.8317,25.8317,71987.0
2019-02-25 13:00:00,27.78,27.86,27.76,27.82,88061.0,25.8317,25.9061,25.8131,25.8689,88061.0
2019-02-25 13:30:00,27.82,27.82,27.75,27.79,89561.0,25.8689,25.8689,25.8038,25.841,89561.0
2019-02-25 14:00:00,27.79,27.85,27.78,27.81,134107.0,25.841,25.8968,25.8317,25.8596,134107.0
2019-02-25 14:30:00,27.8,27.81,27.68,27.69,164097.0,25.8503,25.8596,25.7388,25.748,164097.0
2019-02-25 15:00:00,27.69,27.69,27.56,27.57,200229.0,25.748,25.748,25.6272,25.6365,200229.0
2019-02-25 15:30:00,27.58,27.62,27.54,27.57,607141.0,25.6458,25.683,25.6086,25.6365,607141.0
2019-02-26 09:30:00,27.4,27.7,27.28,27.44,443409.0,25.4784,25.7573,25.3668,25.5156,443409.0
2019-02-26 10:00:00,27.45,27.58,27.36,27.48,216829.0,25.5249,25.6458,25.4412,25.5528,216829.0
2019-02-26 10:30:00,27.47,27.64,27.33,27.36,234987.0,25.5435,25.7016,25.4133,25.4412,234987.0
2019-02-26 11:00:00,27.35,27.39,27.24,27.33,223108.0,25.4319,25.4691,25.3296,25.4133,223108.0
2019-02-26 11:30:00,27.33,27.36,27.21,27.27,203594.0,25.4133,25.4412,25.3017,25.3575,203594.0
2019-02-26 12:00:00,27.27,27.32,27.21,27.23,189654.0,25.3575,25.404,25.3017,25.3203,189654.0
2019-02-26 12:30:00,27.23,27.27,27.06,27.06,125194.0,25.3203,25.3575,25.1622,25.1622,125194.0
2019-02-26 13:00:00,27.07,27.23,27.06,27.23,298092.0,25.1715,25.3203,25.1622,25.3203,298092.0
2019-02-26 13:30:00,27.23,27.34,27.21,27.33,225678.0,25.3203,25.4226,25.3017,25.4133,225678.0
2019-02-26 14:00:00,27.34,27.48,27.33,27.42,111347.0,25.4226,25.5528,25.4133,25.497,111347.0
2019-02-26 14:30:00,27.43,27.54,27.41,27.54,225169.0,25.5063,25.6086,25.4877,25.6086,225169.0
2019-02-26 15:00:00,27.53,27.56,27.45,27.46,327697.0,25.5993,25.6272,25.5249,25.5342,327697.0
2019-02-26 15:30:00,27.45,27.53,27.43,27.44,577238.0,25.5249,25.5993,25.5063,25.5156,577238.0
2019-02-27 09:30:00,27.47,27.73,27.14,27.19,571984.0,25.5435,25.7852,25.2366,25.2831,571984.0
2019-02-27 10:00:00,27.2,27.27,27.02,27.1,342854.0,25.2924,25.3575,25.125,25.1994,342854.0
2019-02-27 10:30:00,27.1,27.14,26.84,26.96,295153.0,25.1994,25.2366,24.9577,25.0692,295153.0
2019-02-27 11:00:00,26.97,27.18,26.93,27.12,255624.0,25.0785,25.2738,25.0413,25.218,255624.0
2019-02-27 11:30:00,27.12,27.14,27.03,27.06,154771.0,25.218,25.2366,25.1343,25.1622,154771.0
2019-02-27 12:00:00,27.07,27.14,26.99,27.08,227610.0,25.1715,25.2366,25.0971,25.1808,227610.0
2019-02-27 12:30:00,27.08,27.16,27.06,27.14,133808.0,25.1808,25.2552,25.1622,25.2366,133808.0
2019-02-27 13:00:00,27.13,27.25,27.11,27.17,147040.0,25.2273,25.3389,25.2087,25.2645,147040.0
2019-02-27 13:30:00,27.17,27.19,27.07,27.09,139779.0,25.2645,25.2831,25.1715,25.1901,139779.0
2019-02-27 14:00:00,27.09,27.22,27.07,27.13,242713.0,25.1901,25.311,25.1715,25.2273,242713.0
2019-02-27 14:30:00,27.13,27.24,27.13,27.17,205834.0,25.2273,25.3296,25.2273,25.2645,205834.0
2019-02-27 15:00:00,27.18,27.19,27.13,27.14,271994.0,25.2738,25.2831,25.2273,25.2366,271994.0
2019-02-27 15:30:00,27.14,27.23,27.08,27.09,728036.0,25.2366,25.3203,25.1808,25.1901,728036.0
2019-02-28 09:30:00,26.8,27.18,26.57,27.03,544615.0,24.9205,25.2738,24.7066,25.1343,544615.0
2019-02-28 10:00:00,27.03,27.05,26.84,26.91,338653.0,25.1343,25.1529,24.9577,25.0228,338653.0
2019-02-28 10:30:00,26.91,27.22,26.89,27.16,208778.0,25.0228,25.311,25.0042,25.2552,208778.0
2019-02-28 11:00:00,27.15,27.28,27.08,27.24,249282.0,25.2459,25.3668,25.1808,25.3296,249282.0
2019-02-28 11:30:00,27.23,27.25,26.95,27.01,280952.0,25.3203,25.3389,25.0599,25.1157,280952.0
2019-02-28 12:00:00,27.02,27.1,26.95,27.04,183320.0,25.125,25.1994,25.0599,25.1436,183320.0
2019-02-28 12:30:00,27.03,27.14,26.99,27.05,194492.0,25.1343,25.2366,25.0971,25.1529,194492.0
2019-02-28 13:00:00,27.06,27.08,26.91,26.92,182161.0,25.1622,25.1808,25.0228,25.0321,182161.0
2019-02-28 13:30:00,26.92,26.98,26.85,26.9,294241.0,25.0321,25.0878,24.967,25.0135,294241.0
2019-02-28 14:00:00,26.9,26.97,26.9,26.92,159856.0,25.0135,25.0785,25.0135,25.0321,159856.0
2019-02-28 14:30:00,26.92,26.98,26.88,26.98,145154.0,25.0321,25.0878,24.9949,25.0878,145154.0
2019-02-28 15:00:00,26.98,27.11,26.94,27.1,348423.0,25.0878,25.2087,25.0506,25.1994,348423.0
2019-02-28 15:30:00,27.11,27.13,26.97,27.0,952267.0,25.2087,25.2273,25.0785,25.1064,952267.0
2019-03-01 09:30:00,27.22,27.29,26.69,26.69,452379.0,25.311,25.3761,24.8182,24.8182,452379.0
2019-03-01 10:00:00,26.68,26.74,26.51,26.56,363591.0,24.8089,24.8647,24.6508,24.6973,363591.0
2019-03-01 10:30:00,26.56,26.58,26.34,26.55,425083.0,24.6973,24.7159,24.4927,24.688,425083.0
2019-03-01 11:00:00,26.55,26.55,26.43,26.48,181642.0,24.688,24.688,24.5764,24.6229,181642.0
2019-03-01 11:30:00,26.48,26.57,26.4,26.47,250087.0,24.6229,24.7066,24.5485,24.6136,250087.0
2019-03-01 12:00:00,26.46,26.65,26.44,26.63,205964.0,24.6043,24.781,24.5857,24.7624,205964.0
2019-03-01 12:30:00,26.63,26.77,26.63,26.71,211090.0,24.7624,24.8926,24.7624,24.8368,211090.0
2019-03-01 13:00:00,26.71,26.72,26.63,26.66,160069.0,24.8368,24.8461,24.7624,24.7903,160069.0
2019-03-01 13:30:00,26.66,26.75,26.66,26.71,204008.0,24.7903,24.874,24.7903,24.8368,204008.0
2019-03-01 14:00:00,26.71,26.77,26.64,26.77,293312.0,24.8368,24.8926,24.7717,24.8926,293312.0
2019-03-01 14:30:00,26.77,26.85,26.75,26.77,317293.0,24.8926,24.967,24.874,24.8926,317293.0
2019-03-01 15:00:00,26.78,26.79,26.72,26.78,268113.0,24.9019,24.9112,24.8461,24.9019,268113.0
2019-03-01 15:30:00,26.78,26.84,26.74,26.74,797558.0,24.9019,24.9577,24.8647,24.8647,797558.0
2019-03-04 09:30:00,26.85,27.3,26.85,27.24,364576.0,24.967,25.3854,24.967,25.3296,364576.0
2019-03-04 10:00:00,27.25,27.62,27.25,27.51,500391.0,25.3389,25.683,25.3389,25.5807,500391.0
2019-03-04 10:30:00,27.52,27.74,27.43,27.71,369583.0,25.59,25.7945,25.5063,25.7666,369583.0
2019-03-04 11:00:00,27.72,27.8,27.59,27.69,361208.0,25.7759,25.8503,25.6551,25.748,361208.0
2019-03-04 11:30:00,27.69,27.7,27.55,27.57,280167.0,25.748,25.7573,25.6179,25.6365,280167.0
2019-03-04 12:00:00,27.57,27.62,27.47,27.59,264881.0,25.6365,25.683,25.5435,25.6551,264881.0
2019-03-04 12:30:00,27.6,27.65,27.57,27.59,258928.0,25.6644,25.7109,25.6365,25.6551,258928.0
2019-03-04 13:00:00,27.59,27.59,27.5,27.54,209705.0,25.6551,25.6551,25.5714,25.6086,209705.0
2019-03-04 13:30:00,27.53,27.62,27.51,27.57,187873.0,25.5993,25.683,25.5807,25.6365,187873.0
2019-03-04 14:00:00,27.57,27.66,27.56,27.64,181394.0,25.6365,25.7202,25.6272,25.7016,181394.0
2019-03-04 14:30:00,27.64,27.71,27.61,27.66,260715.0,25.7016,25.7666,25.6737,25.7202,260715.0
2019-03-04 15:00:00,27.66,27.68,27.61,27.66,289652.0,25.7202,25.7388,25.6737,25.7202,289652.0
2019-03-04 15:30:00,27.66,27.7,27.61,27.68,872043.0,25.7202,25.7573,25.6737,25.7388,872043.0
2019-03-05 09:30:00,27.67,27.72,27.19,27.28,571696.0,25.7295,25.7759,25.2831,25.3668,571696.0
2019-03-05 10:00:00,27.28,27.47,27.2,27.21,596236.0,25.3668,25.5435,25.2924,25.3017,596236.0
2019-03-05 10:30:00,27.21,27.21,27.06,27.15,387193.0,25.3017,25.3017,25.1622,25.2459,387193.0
2019-03-05 11:00:00,27.16,27.34,27.15,27.33,277003.0,25.2552,25.4226,25.2459,25.4133,277003.0
2019-03-05 11:30:00,27.32,27.35,27.25,27.27,201465.0,25.404,25.4319,25.3389,25.3575,201465.0
2019-03-05 12:00:00,27.27,27.32,27.23,27.26,208526.0,25.3575,25.404,25.3203,25.3482,208526.0
2019-03-05 12:30:00,27.25,27.25,27.09,27.1,196721.0,25.3389,25.3389,25.1901,25.1994,196721.0
2019-03-05 13:00:00,27.1,27.17,27.1,27.14,152819.0,25.1994,25.2645,25.1994,25.2366,152819.0
2019-03-05 13:30:00,27.14,27.15,27.02,27.03,219291.0,25.2366,25.2459,25.125,25.1343,219291.0
2019-03-05 14:00:00,27.03,27.13,27.0,27.12,176924.0,25.1343,25.2273,25.1064,25.218,176924.0
2019-03-05 14:30:00,27.12,27.14,27.06,27.11,279885.0,25.218,25.2366,25.1622,25.2087,279885.0
2019-03-05 15:00:00,27.1,27.14,27.02,27.03,265760.0,25.1994,25.2366,25.125,25.1343,265760.0
2019-03-05 15:30:00,27.02,27.04,26.86,26.88,1144702.0,25.125,25.1436,24.9763,24.9949,1144702.0
2019-03-06 09:30:00,26.94,27.35,26.82,27.03,264385.0,25.0506,25.4319,24.9391,25.1343,264385.0
2019-03-06 10:00:00,27.02,27.1,26.91,27.08,189732.0,25.125,25.1994,25.0228,25.1808,189732.0
2019-03-06 10:30:00,27.08,27.15,26.94,26.97,197445.0,25.1808,25.2459,25.0506,25.0785,197445.0
2019-03-06 11:00:00,26.96,27.19,26.96,27.1,337604.0,25.0692,25.2831,25.0692,25.1994,337604.0
2019-03-06 11:30:00,27.11,27.17,27.06,27.11,174726.0,25.2087,25.2645,25.1622,25.2087,174726.0
2019-03-06 12:00:00,27.11,27.17,27.05,27.06,168498.0,25.2087,25.2645,25.1529,25.1622,168498.0
2019-03-06 12:30:00,27.05,27.12,26.94,26.96,223185.0,25.1529,25.218,25.0506,25.0692,223185.0
2019-03-06 13:00:00,26.97,26.97,26.86,26.89,233637.0,25.0785,25.0785,24.9763,25.0042,233637.0
2019-03-06 13:30:00,26.89,26.98,26.88,26.97,244576.0,25.0042,25.0878,24.9949,25.0785,244576.0
2019-03-06 14:00:00,26.97,26.98,26.94,26.94,239297.0,25.0785,25.0878,25.0506,25.0506,239297.0
2019-03-06 14:30:00,26.95,26.97,26.87,26.89,156133.0,25.0599,25.0785,24.9856,25.0042,156133.0
2019-03-06 15:00:00,26.89,26.91,26.81,26.82,235478.0,25.0042,25.0228,24.9298,24.9391,235478.0
2019-03-06 15:30:00,26.82,26.88,26.76,26.77,713558.0,24.9391,24.9949,24.8833,24.8926,713558.0
2019-03-07 09:30:00,26.87,27.16,26.7,27.11,463573.0,24.9856,25.2552,24.8275,25.2087,463573.0
2019-03-07 10:00:00,27.11,27.25,27.06,27.21,301491.0,25.2087,25.3389,25.1622,25.3017,301491.0
2019-03-07 10:30:00,27.22,27.45,27.2,27.41,381268.0,25.311,25.5249,25.2924,25.4877,381268.0
2019-03-07 11:00:00,27.42,27.51,27.38,27.48,224897.0,25.497,25.5807,25.4598,25.5528,224897.0
2019-03-07 11:30:00,27.49,27.6,27.48,27.51,215932.0,25.5621,25.6644,25.5528,25.5807,215932.0
2019-03-07 12:00:00,27.5,27.64,27.47,27.63,241512.0,25.5714,25.7016,25.5435,25.6923,241512.0
2019-03-07 12:30:00,27.63,27.83,27.57,27.7,320507.0,25.6923,25.8782,25.6365,25.7573,320507.0
2019-03-07 13:00:00,27.71,27.76,27.59,27.69,264388.0,25.7666,25.8131,25.6551,25.748,264388.0
2019-03-07 13:30:00,27.69,27.73,27.52,27.6,209864.0,25.748,25.7852,25.59,25.6644,209864.0
2019-03-07 14:00:00,27.59,27.61,27.49,27.61,275166.0,25.6551,25.6737,25.5621,25.6737,275166.0
2019-03-07 14:30:00,27.61,27.65,27.46,27.52,265220.0,25.6737,25.7109,25.5342,25.59,265220.0
2019-03-07 15:00:00,27.52,27.63,27.47,27.57,235348.0,25.59,25.6923,25.5435,25.6365,235348.0
2019-03-07 15:30:00,27.57,27.61,27.52,27.53,605148.0,25.6365,25.6737,25.59,25.5993,605148.0
2019-03-08 09:30:00,27.51,27.87,27.43,27.77,365159.0,25.5807,25.9154,25.5063,25.8224,365159.0
2019-03-08 10:00:00,27.77,27.8,27.46,27.59,188696.0,25.8224,25.8503,25.5342,25.6551,188696.0
2019-03-08 10:30:00,27.59,27.6,27.44,27.54,149145.0,25.6551,25.6644,25.5156,25.6086,149145.0
2019-03-08 11:00:00,27.53,27.59,27.4,27.51,127152.0,25.5993,25.6551,25.4784,25.5807,127152.0
2019-03-08 11:30:00,27.51,27.53,27.44,27.49,92128.0,25.5807,25.5993,25.5156,25.5621,92128.0
2019-03-08 12:00:00,27.5,27.6,27.47,27.57,99249.0,25.5714,25.6644,25.5435,25.6365,99249.0
2019-03-08 12:30:00,27.57,27.59,27.43,27.46,119367.0,25.6365,25.6551,25.5063,25.5342,119367.0
2019-03-08 13:00:00,27.46,27.55,27.45,27.54,532619.0,25.5342,25.6179,25.5249,25.6086,532619.0
2019-03-08 13:30:00,27.55,27.59,27.5,27.54,254682.0,25.6179,25.6551,25.5714,25.6086,254682.0
2019-03-08 14:00:00,27.55,27.59,27.51,27.57,102332.0,25.6179,25.6551,25.5807,25.6365,102332.0
2019-03-08 14:30:00,27.57,27.62,27.49,27.55,259554.0,25.6365,25.683,25.5621,25.6179,259554.0
2019-03-08 15:00:00,27.54,27.62,27.52,27.55,172038.0,25.6086,25.683,25.59,25.6179,172038.0
2019-03-08 15:30:00,27.54,27.63,27.53,27.59,464072.0,25.6086,25.6923,25.5993,25.6551,464072.0
2019-03-11 09:30:00,27.59,28.02,27.59,27.97,248692.0,25.6551,26.0549,25.6551,26.0084,248692.0
2019-03-11 10:00:00,27.97,28.06,27.89,28.05,175582.0,26.0084,26.0921,25.934,26.0828,175582.0
2019-03-11 10:30:00,28.05,28.07,27.91,27.92,143424.0,26.0828,26.1014,25.9526,25.9619,143424.0
2019-03-11 11:00:00,27.91,28.0,27.85,27.96,186204.0,25.9526,26.0363,25.8968,25.9991,186204.0
2019-03-11 11:30:00,27.95,28.09,27.92,28.07,123757.0,25.9898,26.12,25.9619,26.1014,123757.0
2019-03-11 12:00:00,28.07,28.08,28.01,28.07,93863.0,26.1014,26.1107,26.0456,26.1014,93863.0
2019-03-11 12:30:00,28.07,28.14,28.04,28.09,97311.0,26.1014,26.1665,26.0735,26.12,97311.0
2019-03-11 13:00:00,28.09,28.14,28.08,28.11,73688.0,26.12,26.1665,26.1107,26.1386,73688.0
2019-03-11 13:30:00,28.11,28.15,28.09,28.12,73588.0,26.1386,26.1758,26.12,26.1479,73588.0
2019-03-11 14:00:00,28.11,28.13,28.07,28.08,96637.0,26.1386,26.1572,26.1014,26.1107,96637.0
2019-03-11 14:30:00,28.08,28.12,28.06,28.1,154026.0,26.1107,26.1479,26.0921,26.1293,154026.0
2019-03-11 15:00:00,28.1,28.2,28.08,28.17,118460.0,26.1293,26.2223,26.1107,26.1944,118460.0
2019-03-11 15:30:00,28.17,28.24,28.15,28.21,403770.0,26.1944,26.2595,26.1758,26.2316,403770.0
2019-03-12 09:30:00,28.27,28.34,27.98,28.06,206855.0,26.2874,26.3525,26.0177,26.0921,206855.0
2019-03-12 10:00:00,28.06,28.07,27.84,27.86,158197.0,26.0921,26.1014,25.8875,25.9061,158197.0
2019-03-12 10:30:00,27.86,27.87,27.68,27.8,211970.0,25.9061,25.9154,25.7388,25.8503,211970.0
2019-03-12 11:00:00,27.79,27.84,27.72,27.81,139072.0,25.841,25.8875,25.7759,25.8596,139072.0
2019-03-12 11:30:00,27.81,27.89,27.78,27.86,73364.0,25.8596,25.934,25.8317,25.9061,73364.0
2019-03-12 12:00:00,27.86,27.9,27.84,27.87,102218.0,25.9061,25.9433,25.8875,25.9154,102218.0
2019-03-12 12:30:00,27.86,27.9,27.8,27.84,78995.0,25.9061,25.9433,25.8503,25.8875,78995.0
2019-03-12 13:00:00,27.84,27.96,27.83,27.96,86251.0,25.8875,25.9991,25.8782,25.9991,86251.0
2019-03-12 13:30:00,27.95,28.01,27.93,27.98,148540.0,25.9898,26.0456,25.9712,26.0177,148540.0
2019-03-12 14:00:00,27.98,28.06,27.97,28.02,74269.0,26.0177,26.0921,26.0084,26.0549,74269.0
2019-03-12 14:30:00,28.02,28.04,27.99,28.04,102749.0,26.0549,26.0735,26.027,26.0735,102749.0
2019-03-12 15:00:00,28.03,28.06,27.95,27.99,126023.0,26.0642,26.0921,25.9898,26.027,126023.0
2019-03-12 15:30:00,27.99,28.02,27.95,28.01,475334.0,26.027,26.0549,25.9898,26.0456,475334.0
2019-03-13 09:30:00,28.05,28.16,27.91,27.96,157037.0,26.0828,26.1851,25.9526,25.9991,157037.0
2019-03-13 10:00:00,27.96,28.02,27.89,27.96,252411.0,25.9991,26.0549,25.934,25.9991,252411.0
2019-03-13 10:30:00,27.97,28.1,27.9,27.95,184436.0,26.0084,26.1293,25.9433,25.9898,184436.0
2019-03-13 11:00:00,27.95,27.97,27.87,27.89,181078.0,25.9898,26.0084,25.9154,25.934,181078.0
2019-03-13 11:30:00,27.89,27.92,27.8,27.92,122941.0,25.934,25.9619,25.8503,25.9619,122941.0
2019-03-13 12:00:00,27.91,27.91,27.83,27.87,92440.0,25.9526,25.9526,25.8782,25.9154,92440.0
2019-03-13 12:30:00,27.87,27.87,27.8,27.84,96528.0,25.9154,25.9154,25.8503,25.8875,96528.0
2019-03-13 13:00:00,27.84,27.84,27.79,27.83,67351.0,25.8875,25.8875,25.841,25.8782,67351.0
2019-03-13 13:30:00,27.83,27.83,27.71,27.72,73556.0,25.8782,25.8782,25.7666,25.7759,73556.0
2019-03-13 14:00:00,27.72,27.73,27.65,27.66,119455.0,25.7759,25.7852,25.7109,25.7202,119455.0
2019-03-13 14:30:00,27.65,27.67,27.59,27.64,172656.0,25.7109,25.7295,25.6551,25.7016,172656.0
2019-03-13 15:00:00,27.64,27.65,27.38,27.42,381010.0,25.7016,25.7109,25.4598,25.497,381010.0
2019-03-13 15:30:00,27.43,27.54,27.39,27.52,751756.0,25.5063,25.6086,25.4691,25.59,751756.0
2019-03-14 09:30:00,27.39,27.43,27.18,27.23,144709.0,25.5725,25.6099,25.3764,25.4231,144709.0
2019-03-14 10:00:00,27.23,27.25,26.99,27.09,200918.0,25.4231,25.4418,25.199,25.2924,200918.0
2019-03-14 10:30:00,27.08,27.09,26.93,26.98,142060.0,25.2831,25.2924,25.143,25.1897,142060.0
2019-03-14 11:00:00,26.98,27.09,26.96,27.07,175118.0,25.1897,25.2924,25.171,25.2737,175118.0
2019-03-14 11:30:00,27.07,27.26,27.06,27.26,182066.0,25.2737,25.4511,25.2644,25.4511,182066.0
2019-03-14 12:00:00,27.26,27.28,27.12,27.16,267669.0,25.4511,25.4698,25.3204,25.3578,267669.0
2019-03-14 12:30:00,27.16,27.23,27.16,27.18,113165.0,25.3578,25.4231,25.3578,25.3764,113165.0
2019-03-14 13:00:00,27.17,27.24,27.16,27.21,84760.0,25.3671,25.4325,25.3578,25.4045,84760.0
2019-03-14 13:30:00,27.2,27.23,27.16,27.17,92098.0,25.3951,25.4231,25.3578,25.3671,92098.0
2019-03-14 14:00:00,27.17,27.2,27.14,27.19,93088.0,25.3671,25.3951,25.3391,25.3858,93088.0
2019-03-14 14:30:00,27.2,27.2,27.15,27.18,103966.0,25.3951,25.3951,25.3484,25.3764,103966.0
2019-03-14 15:00:00,27.18,27.21,27.13,27.17,179778.0,25.3764,25.4045,25.3298,25.3671,179778.0
2019-03-14 15:30:00,27.16,27.16,27.09,27.1,852543.0,25.3578,25.3578,25.2924,25.3017,852543.0
2019-03-15 09:30:00,27.13,27.41,27.11,27.29,428076.0,25.3298,25.5912,25.3111,25.4791,428076.0
2019-03-15 10:00:00,27.29,27.3,27.12,27.22,178834.0,25.4791,25.4885,25.3204,25.4138,178834.0
2019-03-15 10:30:00,27.22,27.28,27.16,27.17,75429.0,25.4138,25.4698,25.3578,25.3671,75429.0
2019-03-15 11:00:00,27.17,27.2,27.09,27.1,116734.0,25.3671,25.3951,25.2924,25.3017,116734.0
2019-03-15 11:30:00,27.1,27.18,27.05,27.09,136110.0,25.3017,25.3764,25.2551,25.2924,136110.0
2019-03-15 12:00:00,27.08,27.12,27.05,27.11,110674.0,25.2831,25.3204,25.2551,25.3111,110674.0
2019-03-15 12:30:00,27.1,27.17,27.08,27.13,96723.0,25.3017,25.3671,25.2831,25.3298,96723.0
2019-03-15 13:00:00,27.14,27.14,27.06,27.06,64826.0,25.3391,25.3391,25.2644,25.2644,64826.0
2019-03-15 13:30:00,27.06,27.11,26.98,26.99,104428.0,25.2644,25.3111,25.1897,25.199,104428.0
2019-03-15 14:00:00,27.0,27.03,26.94,26.94,90093.0,25.2084,25.2364,25.1524,25.1524,90093.0
2019-03-15 14:30:00,26.94,26.99,26.91,26.91,138968.0,25.1524,25.199,25.1244,25.1244,138968.0
2019-03-15 15:00:00,26.91,26.95,26.85,26.9,166250.0,25.1244,25.1617,25.0683,25.115,166250.0
2019-03-15 15:30:00,26.9,26.94,26.81,26.87,784378.0,25.115,25.1524,25.031,25.087,784378.0
2019-03-18 09:30:00,26.87,27.03,26.87,26.99,291339.0,25.087,25.2364,25.087,25.199,291339.0
2019-03-18 10:00:00,26.99,27.0,26.69,26.73,237677.0,25.199,25.2084,24.919,24.9563,237677.0
2019-03-18 10:30:00,26.74,26.79,26.7,26.75,199099.0,24.9656,25.0123,24.9283,24.975,199099.0
2019-03-18 11:00:00,26.75,26.79,26.65,26.67,240513.0,24.975,25.0123,24.8816,24.9003,240513.0
2019-03-18 11:30:00,26.67,26.69,26.59,26.64,220052.0,24.9003,24.919,24.8256,24.8723,220052.0
2019-03-18 12:00:00,26.65,26.71,26.64,26.68,221914.0,24.8816,24.9376,24.8723,24.9096,221914.0
2019-03-18 12:30:00,26.68,26.77,26.64,26.73,147222.0,24.9096,24.9936,24.8723,24.9563,147222.0
2019-03-18 13:00:00,26.74,26.8,26.72,26.73,196731.0,24.9656,25.0217,24.947,24.9563,196731.0
2019-03-18 13:30:00,26.73,26.83,26.69,26.79,210236.0,24.9563,25.0497,24.919,25.0123,210236.0
2019-03-18 14:00:00,26.79,26.8,26.72,26.73,243643.0,25.0123,25.0217,24.947,24.9563,243643.0
2019-03-18 14:30:00,26.74,26.74,26.64,26.67,343796.0,24.9656,24.9656,24.8723,24.9003,343796.0
2019-03-18 15:00:00,26.67,26.71,26.64,26.69,313384.0,24.9003,24.9376,24.8723,24.919,313384.0
2019-03-18 15:30:00,26.68,26.75,26.67,26.67,1190324.0,24.9096,24.975,24.9003,24.9003,1190324.0
2019-03-19 09:30:00,26.68,26.84,26.62,26.75,191347.0,24.9096,25.059,24.8536,24.975,191347.0
2019-03-19 10:00:00,26.75,26.88,26.75,26.78,223219.0,24.975,25.0963,24.975,25.003,223219.0
2019-03-19 10:30:00,26.78,26.9,26.78,26.83,214736.0,25.003,25.115,25.003,25.0497,214736.0
2019-03-19 11:00:00,26.83,26.87,26.64,26.65,541863.0,25.0497,25.087,24.8723,24.8816,541863.0
2019-03-19 11:30:00,26.66,26.88,26.64,26.82,233009.0,24.8909,25.0963,24.8723,25.0403,233009.0
2019-03-19 12:00:00,26.82,26.94,26.8,26.82,408198.0,25.0403,25.1524,25.0217,25.0403,408198.0
2019-03-19 12:30:00,26.82,26.82,26.56,26.61,164533.0,25.0403,25.0403,24.7976,24.8443,164533.0
2019-03-19 13:00:00,26.61,26.63,26.5,26.52,168063.0,24.8443,24.8629,24.7416,24.7602,168063.0
2019-03-19 13:30:00,26.52,26.54,26.46,26.5,123891.0,24.7602,24.7789,24.7042,24.7416,123891.0
2019-03-19 14:00:00,26.5,26.51,26.42,26.43,127351.0,24.7416,24.7509,24.6669,24.6762,127351.0
2019-03-19 14:30:00,26.43,26.43,26.33,26.38,167828.0,24.6762,24.6762,24.5828,24.6295,167828.0
2019-03-19 15:00:00,26.39,26.7,26.28,26.3,671224.0,24.6389,24.9283,24.5362,24.5548,671224.0
2019-03-19 15:30:00,26.3,26.33,26.18,26.24,701079.0,24.5548,24.5828,24.4428,24.4988,701079.0
2019-03-20 09:30:00,26.07,26.39,25.9,25.94,427496.0,24.3401,24.6389,24.1814,24.2187,427496.0
2019-03-20 10:00:00,25.93,26.05,25.69,25.71,362881.0,24.2094,24.3214,23.9853,24.004,362881.0
2019-03-20 10:30:00,25.72,25.76,25.6,25.63,431608.0,24.0133,24.0507,23.9013,23.9293,431608.0
2019-03-20 11:00:00,25.63,25.66,25.51,25.52,266216.0,23.9293,23.9573,23.8173,23.8266,266216.0
2019-03-20 11:30:00,25.52,25.54,25.32,25.38,333686.0,23.8266,23.8453,23.6399,23.6959,333686.0
2019-03-20 12:00:00,25.38,25.42,25.27,25.3,245660.0,23.6959,23.7332,23.5932,23.6212,245660.0
2019-03-20 12:30:00,25.3,25.44,25.24,25.43,266629.0,23.6212,23.7519,23.5652,23.7426,266629.0
2019-03-20 13:00:00,25.42,25.56,25.4,25.54,210979.0,23.7332,23.8639,23.7146,23.8453,210979.0
2019-03-20 13:30:00,25.54,25.71,25.52,25.65,218676.0,23.8453,24.004,23.8266,23.948,218676.0
2019-03-20 14:00:00,25.66,26.01,25.65,26.01,500373.0,23.9573,24.2841,23.948,24.2841,500373.0
2019-03-20 14:30:00,26.01,26.12,25.98,26.01,586454.0,24.2841,24.3868,24.2561,24.2841,586454.0
2019-03-20 15:00:00,26.01,26.09,25.86,25.9,470870.0,24.2841,24.3588,24.144,24.1814,470870.0
2019-03-20 15:30:00,25.9,25.92,25.73,25.8,1591508.0,24.1814,24.2,24.0227,24.088,1591508.0
2019-03-21 09:30:00,25.87,26.27,25.7,26.13,503913.0,24.1534,24.5268,23.9946,24.3961,503913.0
2019-03-21 10:00:00,26.13,26.33,26.12,26.3,357652.0,24.3961,24.5828,24.3868,24.5548,357652.0
2019-03-21 10:30:00,26.3,26.46,26.25,26.39,386233.0,24.5548,24.7042,24.5082,24.6389,386233.0
2019-03-21 11:00:00,26.4,26.45,26.29,26.33,502231.0,24.6482,24.6949,24.5455,24.5828,502231.0
2019-03-21 11:30:00,26.35,26.58,26.33,26.54,348263.0,24.6015,24.8163,24.5828,24.7789,348263.0
2019-03-21 12:00:00,26.54,26.56,26.44,26.5,185780.0,24.7789,24.7976,24.6855,24.7416,185780.0
2019-03-21 12:30:00,26.5,26.52,26.39,26.39,98406.0,24.7416,24.7602,24.6389,24.6389,98406.0
2019-03-21 13:00:00,26.39,26.46,26.36,26.45,192716.0,24.6389,24.7042,24.6109,24.6949,192716.0
2019-03-21 13:30:00,26.45,26.48,26.37,26.42,155057.0,24.6949,24.7229,24.6202,24.6669,155057.0
2019-03-21 14:00:00,26.42,26.46,26.38,26.41,165834.0,24.6669,24.7042,24.6295,24.6575,165834.0
2019-03-21 14:30:00,26.42,26.57,26.41,26.46,282429.0,24.6669,24.8069,24.6575,24.7042,282429.0
2019-03-21 15:00:00,26.47,26.54,26.36,26.37,146467.0,24.7136,24.7789,24.6109,24.6202,146467.0
2019-03-21 15:30:00,26.37,26.4,26.29,26.3,792209.0,24.6202,24.6482,24.5455,24.5548,792209.0
2019-03-22 09:30:00,26.26,26.43,26.15,26.3,231684.0,24.5175,24.6762,24.4148,24.5548,231684.0
2019-03-22 10:00:00,26.31,26.78,26.3,26.54,379863.0,24.5642,25.003,24.5548,24.7789,379863.0
2019-03-22 10:30:00,26.55,26.69,26.54,26.6,219023.0,24.7882,24.919,24.7789,24.8349,219023.0
2019-03-22 11:00:00,26.6,26.61,26.46,26.56,166181.0,24.8349,24.8443,24.7042,24.7976,166181.0
2019-03-22 11:30:00,26.56,26.68,26.54,26.58,108204.0,24.7976,24.9096,24.7789,24.8163,108204.0
2019-03-22 12:00:00,26.58,26.63,26.5,26.55,96891.0,24.8163,24.8629,24.7416,24.7882,96891.0
2019-03-22 12:30:00,26.55,26.62,26.46,26.61,159211.0,24.7882,24.8536,24.7042,24.8443,159211.0
2019-03-22 13:00:00,26.6,26.74,26.59,26.74,188155.0,24.8349,24.9656,24.8256,24.9656,188155.0
2019-03-22 13:30:00,26.74,26.92,26.69,26.71,365002.0,24.9656,25.1337,24.919,24.9376,365002.0
2019-03-22 14:00:00,26.72,26.96,26.69,26.83,329659.0,24.947,25.171,24.919,25.0497,329659.0
2019-03-22 14:30:00,26.83,26.92,26.83,26.92,248495.0,25.0497,25.1337,25.0497,25.1337,248495.0
2019-03-22 15:00:00,26.91,26.95,26.75,26.79,227964.0,25.1244,25.1617,24.975,25.0123,227964.0
2019-03-22 15:30:00,26.79,26.8,26.56,26.58,705653.0,25.0123,25.0217,24.7976,24.8163,705653.0
2019-03-25 09:30:00,26.46,26.98,26.35,26.82,405027.0,24.7042,25.1897,24.6015,25.0403,405027.0
2019-03-25 10:00:00,26.83,26.84,26.64,26.77,184375.0,25.0497,25.059,24.8723,24.9936,184375.0
2019-03-25 10:30:00,26.76,26.97,26.76,26.9,134345.0,24.9843,25.1804,24.9843,25.115,134345.0
2019-03-25 11:00:00,26.9,27.18,26.87,27.16,239649.0,25.115,25.3764,25.087,25.3578,239649.0
2019-03-25 11:30:00,27.16,27.16,27.01,27.05,94255.0,25.3578,25.3578,25.2177,25.2551,94255.0
2019-03-25 12:00:00,27.05,27.1,26.99,26.99,96845.0,25.2551,25.3017,25.199,25.199,96845.0
2019-03-25 12:30:00,26.98,27.15,26.93,27.14,226797.0,25.1897,25.3484,25.143,25.3391,226797.0
2019-03-25 13:00:00,27.15,27.17,27.04,27.1,88914.0,25.3484,25.3671,25.2457,25.3017,88914.0
2019-03-25 13:30:00,27.1,27.13,27.01,27.03,117380.0,25.3017,25.3298,25.2177,25.2364,117380.0
2019-03-25 14:00:00,27.04,27.14,27.01,27.12,94210.0,25.2457,25.3391,25.2177,25.3204,94210.0
2019-03-25 14:30:00,27.13,27.13,27.05,27.1,144800.0,25.3298,25.3298,25.2551,25.3017,144800.0
2019-03-25 15:00:00,27.1,27.2,27.07,27.19,329151.0,25.3017,25.3951,25.2737,25.3858,329151.0
2019-03-25 15:30:00,27.19,27.27,27.16,27.22,566948.0,25.3858,25.4605,25.3578,25.4138,566948.0
2019-03-26 09:30:00,27.25,27.38,27.02,27.17,281049.0,25.4418,25.5632,25.2271,25.3671,281049.0
2019-03-26 10:00:00,27.16,27.2,27.01,27.08,224637.0,25.3578,25.3951,25.2177,25.2831,224637.0
2019-03-26 10:30:00,27.07,27.18,27.01,27.16,156984.0,25.2737,25.3764,25.2177,25.3578,156984.0
2019-03-26 11:00:00,27.16,27.21,27.08,27.2,189037.0,25.3578,25.4045,25.2831,25.3951,189037.0
2019-03-26 11:30:00,27.19,27.24,27.13,27.16,117983.0,25.3858,25.4325,25.3298,25.3578,117983.0
2019-03-26 12:00:00,27.16,27.19,27.02,27.04,119535.0,25.3578,25.3858,25.2271,25.2457,119535.0
2019-03-26 12:30:00,27.05,27.14,27.02,27.14,100747.0,25.2551,25.3391,25.2271,25.3391,100747.0
2019-03-26 13:00:00,27.14,27.23,27.12,27.21,83926.0,25.3391,25.4231,25.3204,25.4045,83926.0
2019-03-26 13:30:00,27.21,27.22,27.16,27.17,199781.0,25.4045,25.4138,25.3578,25.3671,199781.0
2019-03-26 14:00:00,27.17,27.17,27.07,27.08,107629.0,25.3671,25.3671,25.2737,25.2831,107629.0
2019-03-26 14:30:00,27.08,27.21,27.07,27.2,95989.0,25.2831,25.4045,25.2737,25.3951,95989.0
2019-03-26 15:00:00,27.21,27.35,27.2,27.32,210083.0,25.4045,25.5352,25.3951,25.5072,210083.0
2019-03-26 15:30:00,27.32,27.43,27.29,27.39,547629.0,25.5072,25.6099,25.4791,25.5725,547629.0
2019-03-27 09:30:00,27.89,28.4,27.81,27.85,754086.0,26.0393,26.5155,25.9646,26.002,754086.0
2019-03-27 10:00:00,27.86,28.44,27.84,28.3,550975.0,26.0113,26.5528,25.9926,26.4221,550975.0
2019-03-27 10:30:00,28.3,28.39,28.13,28.27,389588.0,26.4221,26.5062,26.2634,26.3941,389588.0
2019-03-27 11:00:00,28.27,28.85,28.21,28.73,607931.0,26.3941,26.9356,26.3381,26.8236,607931.0
2019-03-27 11:30:00,28.72,28.83,28.38,28.77,830700.0,26.8143,26.917,26.4968,26.8609,830700.0
2019-03-27 12:00:00,28.77,28.89,28.66,28.73,687424.0,26.8609,26.973,26.7582,26.8236,687424.0
2019-03-27 12:30:00,28.73,28.84,28.64,28.78,320436.0,26.8236,26.9263,26.7396,26.8703,320436.0
2019-03-27 13:00:00,28.79,28.83,28.69,28.7,256962.0,26.8796,26.917,26.7862,26.7956,256962.0
2019-03-27 13:30:00,28.7,28.8,28.61,28.8,246556.0,26.7956,26.8889,26.7116,26.8889,246556.0
2019-03-27 14:00:00,28.8,28.86,28.72,28.75,244909.0,26.8889,26.945,26.8143,26.8423,244909.0
2019-03-27 14:30:00,28.75,28.78,28.52,28.55,393120.0,26.8423,26.8703,26.6275,26.6555,393120.0
2019-03-27 15:00:00,28.55,28.69,28.49,28.67,480583.0,26.6555,26.7862,26.5995,26.7676,480583.0
2019-03-27 15:30:00,28.68,28.85,28.66,28.79,1364070.0,26.7769,26.9356,26.7582,26.8796,1364070.0
2019-03-28 09:30:00,28.84,28.9,28.5,28.81,607360.0,26.9263,26.9823,26.6089,26.8983,607360.0
2019-03-28 10:00:00,28.8,28.81,28.41,28.54,605177.0,26.8889,26.8983,26.5248,26.6462,605177.0
2019-03-28 10:30:00,28.54,28.64,28.45,28.62,269612.0,26.6462,26.7396,26.5622,26.7209,269612.0
2019-03-28 11:00:00,28.63,28.63,28.5,28.5,324445.0,26.7302,26.7302,26.6089,26.6089,324445.0
2019-03-28 11:30:00,28.49,28.55,28.32,28.54,299355.0,26.5995,26.6555,26.4408,26.6462,299355.0
2019-03-28 12:00:00,28.53,28.59,28.39,28.59,195719.0,26.6369,26.6929,26.5062,26.6929,195719.0
2019-03-28 12:30:00,28.59,28.71,28.51,28.71,134421.0,26.6929,26.8049,26.6182,26.8049,134421.0
2019-03-28 13:00:00,28.71,28.71,28.61,28.63,125862.0,26.8049,26.8049,26.7116,26.7302,125862.0
2019-03-28 13:30:00,28.62,28.64,28.49,28.53,161103.0,26.7209,26.7396,26.5995,26.6369,161103.0
2019-03-28 14:00:00,28.54,28.67,28.4,28.41,413017.0,26.6462,26.7676,26.5155,26.5248,413017.0
2019-03-28 14:30:00,28.42,28.5,28.35,28.38,384204.0,26.5342,26.6089,26.4688,26.4968,384204.0
2019-03-28 15:00:00,28.38,28.45,28.33,28.35,436293.0,26.4968,26.5622,26.4501,26.4688,436293.0
2019-03-28 15:30:00,28.36,28.46,28.31,28.31,954630.0,26.4781,26.5715,26.4315,26.4315,954630.0
2019-03-29 09:30:00,28.49,28.61,28.19,28.48,257054.0,26.5995,26.7116,26.3194,26.5902,257054.0
2019-03-29 10:00:00,28.5,28.75,28.3,28.31,303954.0,26.6089,26.8423,26.4221,26.4315,303954.0
2019-03-29 10:30:00,28.32,28.35,28.17,28.29,220505.0,26.4408,26.4688,26.3007,26.4128,220505.0
2019-03-29 11:00:00,28.29,28.32,28.03,28.03,171139.0,26.4128,26.4408,26.17,26.17,171139.0
2019-03-29 11:30:00,28.03,28.12,28.01,28.12,178534.0,26.17,26.2541,26.1514,26.2541,178534.0
2019-03-29 12:00:00,28.12,28.14,27.97,27.99,148488.0,26.2541,26.2727,26.114,26.1327,148488.0
2019-03-29 12:30:00,27.99,28.09,27.98,28.08,99675.0,26.1327,26.2261,26.1234,26.2167,99675.0
2019-03-29 13:00:00,28.08,28.1,27.98,28.05,105804.0,26.2167,26.2354,26.1234,26.1887,105804.0
2019-03-29 13:30:00,28.06,28.08,28.0,28.07,102282.0,26.198,26.2167,26.142,26.2074,102282.0
2019-03-29 14:00:00,28.07,28.14,28.07,28.09,90915.0,26.2074,26.2727,26.2074,26.2261,90915.0
2019-03-29 14:30:00,28.09,28.09,28.03,28.07,137278.0,26.2261,26.2261,26.17,26.2074,137278.0
2019-03-29 15:00:00,28.07,28.08,27.93,27.96,145361.0,26.2074,26.2167,26.0767,26.1047,145361.0
2019-03-29 15:30:00,27.97,28.01,27.92,27.96,608415.0,26.114,26.1514,26.0673,26.1047,608415.0
2019-04-01 09:30:00,28.05,28.05,27.56,27.79,378905.0,26.1887,26.1887,25.7312,25.946,378905.0
2019-04-01 10:00:00,27.79,27.85,27.66,27.82,390116.0,25.946,26.002,25.8246,25.974,390116.0
2019-04-01 10:30:00,27.83,27.85,27.36,27.47,273623.0,25.9833,26.002,25.5445,25.6472,273623.0
2019-04-01 11:00:00,27.47,27.51,27.37,27.45,170710.0,25.6472,25.6845,25.5538,25.6285,170710.0
2019-04-01 11:30:00,27.46,27.69,27.44,27.69,233016.0,25.6379,25.8526,25.6192,25.8526,233016.0
2019-04-01 12:00:00,27.69,27.73,27.6,27.6,174379.0,25.8526,25.8899,25.7686,25.7686,174379.0
2019-04-01 12:30:00,27.61,27.78,27.61,27.71,110840.0,25.7779,25.9366,25.7779,25.8713,110840.0
2019-04-01 13:00:00,27.71,27.88,27.7,27.84,112430.0,25.8713,26.03,25.8619,25.9926,112430.0
2019-04-01 13:30:00,27.84,27.97,27.8,27.96,116324.0,25.9926,26.114,25.9553,26.1047,116324.0
2019-04-01 14:00:00,27.96,27.98,27.84,27.85,100337.0,26.1047,26.1234,25.9926,26.002,100337.0
2019-04-01 14:30:00,27.86,27.9,27.84,27.87,94827.0,26.0113,26.0487,25.9926,26.0207,94827.0
2019-04-01 15:00:00,27.87,28.0,27.86,27.94,167928.0,26.0207,26.142,26.0113,26.086,167928.0
2019-04-01 15:30:00,27.94,27.94,27.87,27.9,374814.0,26.086,26.086,26.0207,26.0487,374814.0
2019-04-02 09:30:00,27.93,27.93,27.44,27.48,187036.0,26.0767,26.0767,25.6192,25.6565,187036.0
2019-04-02 10:00:00,27.48,27.85,27.48,27.66,136173.0,25.6565,26.002,25.6565,25.8246,136173.0
2019-04-02 10:30:00,27.66,27.66,27.46,27.59,151078.0,25.8246,25.8246,25.6379,25.7592,151078.0
2019-04-02 11:00:00,27.6,27.63,27.49,27.58,139304.0,25.7686,25.7966,25.6659,25.7499,139304.0
2019-04-02 11:30:00,27.58,27.65,27.55,27.64,91211.0,25.7499,25.8153,25.7219,25.8059,91211.0
2019-04-02 12:00:00,27.64,27.66,27.51,27.54,85584.0,25.8059,25.8246,25.6845,25.7126,85584.0
2019-04-02 12:30:00,27.53,27.58,27.46,27.58,96805.0,25.7032,25.7499,25.6379,25.7499,96805.0
2019-04-02 13:00:00,27.57,27.66,27.56,27.63,76522.0,25.7406,25.8246,25.7312,25.7966,76522.0
2019-04-02 13:30:00,27.63,27.73,27.62,27.66,82686.0,25.7966,25.8899,25.7872,25.8246,82686.0
2019-04-02 14:00:00,27.66,27.66,27.57,27.63,78602.0,25.8246,25.8246,25.7406,25.7966,78602.0
2019-04-02 14:30:00,27.63,27.66,27.59,27.63,85101.0,25.7966,25.8246,25.7592,25.7966,85101.0
2019-04-02 15:00:00,27.63,27.73,27.58,27.71,124083.0,25.7966,25.8899,25.7499,25.8713,124083.0
2019-04-02 15:30:00,27.72,27.82,27.69,27.76,504521.0,25.8806,25.974,25.8526,25.918,504521.0
2019-04-03 09:30:00,27.9,27.97,27.55,27.93,378757.0,26.0487,26.114,25.7219,26.0767,378757.0
2019-04-03 10:00:00,27.93,28.12,27.9,27.96,226591.0,26.0767,26.2541,26.0487,26.1047,226591.0
2019-04-03 10:30:00,27.95,28.01,27.88,27.95,158148.0,26.0953,26.1514,26.03,26.0953,158148.0
2019-04-03 11:00:00,27.97,28.0,27.89,27.97,153449.0,26.114,26.142,26.0393,26.114,153449.0
2019-04-03 11:30:00,27.96,27.98,27.9,27.93,79077.0,26.1047,26.1234,26.0487,26.0767,79077.0
2019-04-03 12:00:00,27.94,28.11,27.93,28.09,107323.0,26.086,26.2447,26.0767,26.2261,107323.0
2019-04-03 12:30:00,28.1,28.14,28.04,28.05,110295.0,26.2354,26.2727,26.1794,26.1887,110295.0
2019-04-03 13:00:00,28.05,28.11,28.04,28.1,59672.0,26.1887,26.2447,26.1794,26.2354,59672.0
2019-04-03 13:30:00,28.09,28.1,27.97,27.98,69280.0,26.2261,26.2354,26.114,26.1234,69280.0
2019-04-03 14:00:00,27.98,27.99,27.95,27.96,99025.0,26.1234,26.1327,26.0953,26.1047,99025.0
2019-04-03 14:30:00,27.96,27.97,27.76,27.76,155264.0,26.1047,26.114,25.918,25.918,155264.0
2019-04-03 15:00:00,27.76,27.83,27.73,27.79,181195.0,25.918,25.9833,25.8899,25.946,181195.0
2019-04-03 15:30:00,27.79,27.83,27.72,27.78,559677.0,25.946,25.9833,25.8806,25.9366,559677.0
2019-04-04 09:30:00,27.71,28.1,27.71,27.99,110006.0,25.8713,26.2354,25.8713,26.1327,110006.0
2019-04-04 10:00:00,27.99,28.05,27.97,28.05,53303.0,26.1327,26.1887,26.114,26.1887,53303.0
2019-04-04 10:30:00,28.05,28.3,28.03,28.3,83456.0,26.1887,26.4221,26.17,26.4221,83456.0
2019-04-04 11:00:00,28.3,28.4,28.26,28.39,148223.0,26.4221,26.5155,26.3848,26.5062,148223.0
2019-04-04 11:30:00,28.4,28.48,28.36,28.41,138674.0,26.5155,26.5902,26.4781,26.5248,138674.0
2019-04-04 12:00:00,28.42,28.52,28.41,28.42,182566.0,26.5342,26.6275,26.5248,26.5342,182566.0
2019-04-04 12:30:00,28.42,28.44,28.15,28.25,1007787.0,26.5342,26.5528,26.2821,26.3754,1007787.0
2019-04-04 13:00:00,28.25,28.46,28.25,28.41,222108.0,26.3754,26.5715,26.3754,26.5248,222108.0
2019-04-04 13:30:00,28.41,28.51,28.4,28.5,60617.0,26.5248,26.6182,26.5155,26.6089,60617.0
2019-04-04 14:00:00,28.5,28.54,28.47,28.5,143108.0,26.6089,26.6462,26.5808,26.6089,143108.0
2019-04-04 14:30:00,28.5,28.53,28.42,28.47,129889.0,26.6089,26.6369,26.5342,26.5808,129889.0
2019-04-04 15:00:00,28.47,28.55,28.44,28.48,119420.0,26.5808,26.6555,26.5528,26.5902,119420.0
2019-04-04 15:30:00,28.48,28.61,28.47,28.59,534439.0,26.5902,26.7116,26.5808,26.6929,534439.0
2019-04-05 09:30:00,28.59,28.95,28.51,28.81,211285.0,26.6929,27.029,26.6182,26.8983,211285.0
2019-04-05 10:00:00,28.82,29.03,28.7,28.97,281374.0,26.9076,27.1037,26.7956,27.0477,281374.0
2019-04-05 10:30:00,28.96,29.01,28.87,28.9,319663.0,27.0383,27.085,26.9543,26.9823,319663.0
2019-04-05 11:00:00,28.89,28.94,28.84,28.9,110562.0,26.973,27.0197,26.9263,26.9823,110562.0
2019-04-05 11:30:00,28.89,28.95,28.85,28.95,216031.0,26.973,27.029,26.9356,27.029,216031.0
2019-04-05 12:00:00,28.94,28.99,28.92,28.92,116509.0,27.0197,27.0663,27.001,27.001,116509.0
2019-04-05 12:30:00,28.91,28.92,28.8,28.85,130028.0,26.9916,27.001,26.8889,26.9356,130028.0
2019-04-05 13:00:00,28.85,28.87,28.76,28.79,158300.0,26.9356,26.9543,26.8516,26.8796,158300.0
2019-04-05 13:30:00,28.79,28.81,28.73,28.8,107906.0,26.8796,26.8983,26.8236,26.8889,107906.0
2019-04-05 14:00:00,28.8,28.83,28.77,28.78,57804.0,26.8889,26.917,26.8609,26.8703,57804.0
2019-04-05 14:30:00,28.78,28.83,28.77,28.81,77675.0,26.8703,26.917,26.8609,26.8983,77675.0
2019-04-05 15:00:00,28.81,28.87,28.76,28.85,76787.0,26.8983,26.9543,26.8516,26.9356,76787.0
2019-04-05 15:30:00,28.85,28.98,28.84,28.94,419382.0,26.9356,27.057,26.9263,27.0197,419382.0
2019-04-08 09:30:00,28.86,29.02,28.67,28.87,228209.0,26.945,27.0943,26.7676,26.9543,228209.0
2019-04-08 10:00:00,28.87,28.89,28.7,28.79,163711.0,26.9543,26.973,26.7956,26.8796,163711.0
2019-04-08 10:30:00,28.79,28.83,28.74,28.78,112015.0,26.8796,26.917,26.8329,26.8703,112015.0
2019-04-08 11:00:00,28.79,28.8,28.61,28.76,161300.0,26.8796,26.8889,26.7116,26.8516,161300.0
2019-04-08 11:30:00,28.76,28.84,28.75,28.79,45322.0,26.8516,26.9263,26.8423,26.8796,45322.0
2019-04-08 12:00:00,28.79,28.82,28.74,28.82,48263.0,26.8796,26.9076,26.8329,26.9076,48263.0
2019-04-08 12:30:00,28.82,28.85,28.73,28.84,106502.0,26.9076,26.9356,26.8236,26.9263,106502.0
2019-04-08 13:00:00,28.85,28.86,28.8,28.86,45640.0,26.9356,26.945,26.8889,26.945,45640.0
2019-04-08 13:30:00,28.86,28.9,28.85,28.88,48006.0,26.945,26.9823,26.9356,26.9636,48006.0
2019-04-08 14:00:00,28.87,28.89,28.82,28.87,54226.0,26.9543,26.973,26.9076,26.9543,54226.0
2019-04-08 14:30:00,28.87,28.89,28.82,28.83,64661.0,26.9543,26.973,26.9076,26.917,64661.0
2019-04-08 15:00:00,28.84,28.85,28.75,28.8,139577.0,26.9263,26.9356,26.8423,26.8889,139577.0
2019-04-08 15:30:00,28.79,28.89,28.75,28.84,639553.0,26.8796,26.973,26.8423,26.9263,639553.0
2019-04-09 09:30:00,28.79,28.89,28.63,28.86,124338.0,26.8796,26.973,26.7302,26.945,124338.0
2019-04-09 10:00:00,28.86,28.98,28.82,28.91,233169.0,26.945,27.057,26.9076,26.9916,233169.0
2019-04-09 10:30:00,28.91,29.01,28.87,29.0,192085.0,26.9916,27.085,26.9543,27.0757,192085.0
2019-04-09 11:00:00,29.0,29.03,28.94,29.01,195477.0,27.0757,27.1037,27.0197,27.085,195477.0
2019-04-09 11:30:00,29.01,29.02,28.9,28.95,343771.0,27.085,27.0943,26.9823,27.029,343771.0
2019-04-09 12:00:00,28.95,29.0,28.9,28.96,231788.0,27.029,27.0757,26.9823,27.0383,231788.0
2019-04-09 12:30:00,28.96,28.97,28.87,28.88,181536.0,27.0383,27.0477,26.9543,26.9636,181536.0
2019-04-09 13:00:00,28.88,28.88,28.79,28.8,90534.0,26.9636,26.9636,26.8796,26.8889,90534.0
2019-04-09 13:30:00,28.79,28.8,28.75,28.78,93668.0,26.8796,26.8889,26.8423,26.8703,93668.0
2019-04-09 14:00:00,28.78,28.79,28.68,28.69,65814.0,26.8703,26.8796,26.7769,26.7862,65814.0
2019-04-09 14:30:00,28.68,28.7,28.57,28.57,194411.0,26.7769,26.7956,26.6742,26.6742,194411.0
2019-04-09 15:00:00,28.58,28.63,28.53,28.53,126232.0,26.6835,26.7302,26.6369,26.6369,126232.0
2019-04-09 15:30:00,28.53,28.58,28.48,28.57,500239.0,26.6369,26.6835,26.5902,26.6742,500239.0
2019-04-10 09:30:00,28.83,29.1,28.8,28.95,309810.0,26.917,27.169,26.8889,27.029,309810.0
2019-04-10 10:00:00,28.95,28.95,28.59,28.6,130639.0,27.029,27.029,26.6929,26.7022,130639.0
2019-04-10 10:30:00,28.6,28.69,28.56,28.6,96535.0,26.7022,26.7862,26.6649,26.7022,96535.0
2019-04-10 11:00:00,28.6,28.8,28.6,28.74,103155.0,26.7022,26.8889,26.7022,26.8329,103155.0
2019-04-10 11:30:00,28.74,28.9,28.74,28.9,118027.0,26.8329,26.9823,26.8329,26.9823,118027.0
2019-04-10 12:00:00,28.9,28.9,28.8,28.83,72773.0,26.9823,26.9823,26.8889,26.917,72773.0
2019-04-10 12:30:00,28.84,28.85,28.72,28.74,52285.0,26.9263,26.9356,26.8143,26.8329,52285.0
2019-04-10 13:00:00,28.74,28.78,28.72,28.76,45293.0,26.8329,26.8703,26.8143,26.8516,45293.0
2019-04-10 13:30:00,28.76,28.85,28.76,28.82,84302.0,26.8516,26.9356,26.8516,26.9076,84302.0
2019-04-10 14:00:00,28.82,28.84,28.72,28.76,114176.0,26.9076,26.9263,26.8143,26.8516,114176.0
2019-04-10 14:30:00,28.76,28.88,28.75,28.85,91255.0,26.8516,26.9636,26.8423,26.9356,91255.0
2019-04-10 15:00:00,28.86,28.94,28.85,28.93,119133.0,26.945,27.0197,26.9356,27.0103,119133.0
2019-04-10 15:30:00,28.93,28.99,28.9,28.92,386676.0,27.0103,27.0663,26.9823,27.001,386676.0
2019-04-11 09:30:00,29.0,29.21,28.97,29.09,190881.0,27.0757,27.2717,27.0477,27.1597,190881.0
2019-04-11 10:00:00,29.09,29.24,29.05,29.23,142259.0,27.1597,27.2997,27.1224,27.2904,142259.0
2019-04-11 10:30:00,29.22,29.23,29.12,29.18,120849.0,27.2811,27.2904,27.1877,27.2437,120849.0
2019-04-11 11:00:00,29.18,29.38,29.18,29.34,155136.0,27.2437,27.4305,27.2437,27.3931,155136.0
2019-04-11 11:30:00,29.33,29.43,29.28,29.4,227095.0,27.3838,27.4771,27.3371,27.4491,227095.0
2019-04-11 12:00:00,29.4,29.41,29.32,29.33,226907.0,27.4491,27.4585,27.3744,27.3838,226907.0
2019-04-11 12:30:00,29.33,29.43,29.3,29.42,97965.0,27.3838,27.4771,27.3558,27.4678,97965.0
2019-04-11 13:00:00,29.42,29.42,29.33,29.36,85823.0,27.4678,27.4678,27.3838,27.4118,85823.0
2019-04-11 13:30:00,29.36,29.41,29.31,29.36,85573.0,27.4118,27.4585,27.3651,27.4118,85573.0
2019-04-11 14:00:00,29.36,29.41,29.28,29.37,237850.0,27.4118,27.4585,27.3371,27.4211,237850.0
2019-04-11 14:30:00,29.37,29.41,29.31,29.38,110476.0,27.4211,27.4585,27.3651,27.4305,110476.0
2019-04-11 15:00:00,29.37,29.45,29.37,29.4,117935.0,27.4211,27.4958,27.4211,27.4491,117935.0
2019-04-11 15:30:00,29.4,29.5,29.39,29.42,432131.0,27.4491,27.5425,27.4398,27.4678,432131.0
2019-04-12 09:30:00,29.45,29.54,29.26,29.45,272297.0,27.4958,27.5798,27.3184,27.4958,272297.0
2019-04-12 10:00:00,29.44,29.5,29.3,29.37,139202.0,27.4865,27.5425,27.3558,27.4211,139202.0
2019-04-12 10:30:00,29.36,29.45,29.31,29.33,124612.0,27.4118,27.4958,27.3651,27.3838,124612.0
2019-04-12 11:00:00,29.33,29.36,29.27,29.34,81416.0,27.3838,27.4118,27.3278,27.3931,81416.0
2019-04-12 11:30:00,29.33,29.37,29.3,29.34,45018.0,27.3838,27.4211,27.3558,27.3931,45018.0
2019-04-12 12:00:00,29.33,29.4,29.32,29.39,79037.0,27.3838,27.4491,27.3744,27.4398,79037.0
2019-04-12 12:30:00,29.39,29.42,29.36,29.38,39950.0,27.4398,27.4678,27.4118,27.4305,39950.0
2019-04-12 13:00:00,29.39,29.41,29.35,29.37,49114.0,27.4398,27.4585,27.4024,27.4211,49114.0
2019-04-12 13:30:00,29.38,29.4,29.28,29.29,85888.0,27.4305,27.4491,27.3371,27.3464,85888.0
2019-04-12 14:00:00,29.29,29.34,29.27,29.29,58801.0,27.3464,27.3931,27.3278,27.3464,58801.0
2019-04-12 14:30:00,29.29,29.3,29.22,29.26,63461.0,27.3464,27.3558,27.2811,27.3184,63461.0
2019-04-12 15:00:00,29.26,29.35,29.22,29.3,93737.0,27.3184,27.4024,27.2811,27.3558,93737.0
2019-04-12 15:30:00,29.31,29.4,29.29,29.39,299162.0,27.3651,27.4491,27.3464,27.4398,299162.0
2019-04-15 09:30:00,29.46,29.57,29.19,29.45,128404.0,27.5051,27.6079,27.2531,27.4958,128404.0
2019-04-15 10:00:00,29.45,29.45,29.29,29.35,67770.0,27.4958,27.4958,27.3464,27.4024,67770.0
2019-04-15 10:30:00,29.35,29.49,29.33,29.4,121847.0,27.4024,27.5332,27.3838,27.4491,121847.0
2019-04-15 11:00:00,29.41,29.55,29.41,29.52,118925.0,27.4585,27.5892,27.4585,27.5612,118925.0
2019-04-15 11:30:00,29.52,29.54,29.43,29.48,87065.0,27.5612,27.5798,27.4771,27.5238,87065.0
2019-04-15 12:00:00,29.48,29.53,29.45,29.47,56813.0,27.5238,27.5705,27.4958,27.5145,56813.0
2019-04-15 12:30:00,29.47,29.48,29.37,29.37,62323.0,27.5145,27.5238,27.4211,27.4211,62323.0
2019-04-15 13:00:00,29.37,29.44,29.36,29.41,51217.0,27.4211,27.4865,27.4118,27.4585,51217.0
2019-04-15 13:30:00,29.41,29.49,29.41,29.48,48341.0,27.4585,27.5332,27.4585,27.5238,48341.0
2019-04-15 14:00:00,29.49,29.58,29.48,29.53,65662.0,27.5332,27.6172,27.5238,27.5705,65662.0
2019-04-15 14:30:00,29.53,29.56,29.5,29.51,86345.0,27.5705,27.5985,27.5425,27.5518,86345.0
2019-04-15 15:00:00,29.51,29.52,29.47,29.5,67997.0,27.5518,27.5612,27.5145,27.5425,67997.0
2019-04-15 15:30:00,29.5,29.56,29.48,29.51,470462.0,27.5425,27.5985,27.5238,27.5518,470462.0
2019-04-16 09:30:00,29.67,29.7,29.56,29.6,115656.0,27.7012,27.7292,27.5985,27.6359,115656.0
2019-04-16 10:00:00,29.61,29.68,29.49,29.55,270438.0,27.6452,27.7106,27.5332,27.5892,270438.0
2019-04-16 10:30:00,29.55,29.57,29.46,29.52,289224.0,27.5892,27.6079,27.5051,27.5612,289224.0
2019-04-16 11:00:00,29.52,29.53,29.44,29.52,193998.0,27.5612,27.5705,27.4865,27.5612,193998.0
2019-04-16 11:30:00,29.51,29.61,29.48,29.56,180244.0,27.5518,27.6452,27.5238,27.5985,180244.0
2019-04-16 12:00:00,29.57,29.65,29.56,29.64,72834.0,27.6079,27.6825,27.5985,27.6732,72834.0
2019-04-16 12:30:00,29.64,29.71,29.64,29.66,123414.0,27.6732,27.7386,27.6732,27.6919,123414.0
2019-04-16 13:00:00,29.66,29.72,29.64,29.67,82316.0,27.6919,27.7479,27.6732,27.7012,82316.0
2019-04-16 13:30:00,29.67,29.73,29.67,29.69,82707.0,27.7012,27.7572,27.7012,27.7199,82707.0
2019-04-16 14:00:00,29.69,29.71,29.64,29.67,86085.0,27.7199,27.7386,27.6732,27.7012,86085.0
2019-04-16 14:30:00,29.68,29.73,29.68,29.73,98010.0,27.7106,27.7572,27.7106,27.7572,98010.0
2019-04-16 15:00:00,29.73,29.82,29.72,29.77,154065.0,27.7572,27.8413,27.7479,27.7946,154065.0
2019-04-16 15:30:00,29.77,29.81,29.69,29.75,420575.0,27.7946,27.8319,27.7199,27.7759,420575.0
2019-04-17 09:30:00,29.87,30.17,29.82,29.93,393837.0,27.8879,28.168,27.8413,27.944,393837.0
2019-04-17 10:00:00,29.93,30.06,29.8,29.98,228166.0,27.944,28.0653,27.8226,27.9906,228166.0
2019-04-17 10:30:00,29.97,30.0,29.89,29.94,165660.0,27.9813,28.0093,27.9066,27.9533,165660.0
2019-04-17 11:00:00,29.95,30.06,29.88,29.89,122192.0,27.9626,28.0653,27.8973,27.9066,122192.0
2019-04-17 11:30:00,29.88,29.99,29.87,29.98,57675.0,27.8973,28.0,27.8879,27.9906,57675.0
2019-04-17 12:00:00,29.98,29.99,29.85,29.91,62207.0,27.9906,28.0,27.8693,27.9253,62207.0
2019-04-17 12:30:00,29.91,30.04,29.88,30.02,188567.0,27.9253,28.0467,27.8973,28.028,188567.0
2019-04-17 13:00:00,30.03,30.14,30.02,30.09,118289.0,28.0373,28.14,28.028,28.0933,118289.0
2019-04-17 13:30:00,30.1,30.14,30.07,30.11,99776.0,28.1027,28.14,28.0747,28.112,99776.0
2019-04-17 14:00:00,30.11,30.15,30.06,30.07,125148.0,28.112,28.1494,28.0653,28.0747,125148.0
2019-04-17 14:30:00,30.07,30.11,30.04,30.1,104602.0,28.0747,28.112,28.0467,28.1027,104602.0
2019-04-17 15:00:00,30.1,30.14,30.05,30.05,176365.0,28.1027,28.14,28.056,28.056,176365.0
2019-04-17 15:30:00,30.06,30.15,30.02,30.04,541965.0,28.0653,28.1494,28.028,28.0467,541965.0
2019-04-18 09:30:00,29.99,30.39,29.99,30.2,219203.0,28.0,28.3734,28.0,28.196,219203.0
2019-04-18 10:00:00,30.2,30.25,30.13,30.15,110666.0,28.196,28.2427,28.1307,28.1494,110666.0
2019-04-18 10:30:00,30.13,30.16,30.0,30.13,244145.0,28.1307,28.1587,28.0093,28.1307,244145.0
2019-04-18 11:00:00,30.13,30.29,30.11,30.23,204847.0,28.1307,28.2801,28.112,28.2241,204847.0
2019-04-18 11:30:00,30.21,30.47,30.18,30.43,195550.0,28.2054,28.4481,28.1774,28.4108,195550.0
2019-04-18 12:00:00,30.42,30.53,30.42,30.51,167177.0,28.4014,28.5041,28.4014,28.4855,167177.0
2019-04-18 12:30:00,30.51,30.57,30.47,30.49,130184.0,28.4855,28.5415,28.4481,28.4668,130184.0
2019-04-18 13:00:00,30.48,30.53,30.45,30.48,83051.0,28.4575,28.5041,28.4295,28.4575,83051.0
2019-04-18 13:30:00,30.49,30.52,30.44,30.52,78963.0,28.4668,28.4948,28.4201,28.4948,78963.0
2019-04-18 14:00:00,30.52,30.58,30.47,30.51,243755.0,28.4948,28.5508,28.4481,28.4855,243755.0
2019-04-18 14:30:00,30.5,30.59,30.47,30.51,190034.0,28.4761,28.5602,28.4481,28.4855,190034.0
2019-04-18 15:00:00,30.51,30.54,30.44,30.44,122946.0,28.4855,28.5135,28.4201,28.4201,122946.0
2019-04-18 15:30:00,30.44,30.47,30.33,30.41,723601.0,28.4201,28.4481,28.3174,28.3921,723601.0
2019-04-22 09:30:00,30.36,30.62,30.32,30.53,313688.0,28.3454,28.5882,28.3081,28.5041,313688.0
2019-04-22 10:00:00,30.53,30.53,30.15,30.45,604840.0,28.5041,28.5041,28.1494,28.4295,604840.0
2019-04-22 10:30:00,30.46,30.65,30.42,30.62,338872.0,28.4388,28.6162,28.4014,28.5882,338872.0
2019-04-22 11:00:00,30.61,30.69,30.58,30.62,325272.0,28.5788,28.6535,28.5508,28.5882,325272.0
2019-04-22 11:30:00,30.62,30.67,30.53,30.61,252678.0,28.5882,28.6349,28.5041,28.5788,252678.0
2019-04-22 12:00:00,30.61,30.65,30.5,30.63,165594.0,28.5788,28.6162,28.4761,28.5975,165594.0
2019-04-22 12:30:00,30.63,30.64,30.51,30.53,110806.0,28.5975,28.6068,28.4855,28.5041,110806.0
2019-04-22 13:00:00,30.52,30.52,30.41,30.52,165822.0,28.4948,28.4948,28.3921,28.4948,165822.0
2019-04-22 13:30:00,30.51,30.52,30.43,30.44,107830.0,28.4855,28.4948,28.4108,28.4201,107830.0
2019-04-22 14:00:00,30.44,30.46,30.35,30.35,131003.0,28.4201,28.4388,28.3361,28.3361,131003.0
2019-04-22 14:30:00,30.36,30.44,30.3,30.41,218073.0,28.3454,28.4201,28.2894,28.3921,218073.0
2019-04-22 15:00:00,30.41,30.44,30.33,30.34,272048.0,28.3921,28.4201,28.3174,28.3268,272048.0
2019-04-22 15:30:00,30.34,30.37,30.21,30.23,909943.0,28.3268,28.3548,28.2054,28.2241,909943.0
2019-04-23 09:30:00,30.75,31.49,30.52,30.97,677454.0,28.7096,29.4004,28.4948,28.915,677454.0
2019-04-23 10:00:00,30.98,31.36,30.98,31.16,707605.0,28.9243,29.2791,28.9243,29.0923,707605.0
2019-04-23 10:30:00,31.17,31.2,30.85,31.13,403208.0,29.1017,29.1297,28.8029,29.0643,403208.0
2019-04-23 11:00:00,31.13,31.3,30.89,31.25,311729.0,29.0643,29.2231,28.8403,29.1764,311729.0
2019-04-23 11:30:00,31.24,31.26,30.98,31.24,237738.0,29.167,29.1857,28.9243,29.167,237738.0
2019-04-23 12:00:00,31.23,31.44,31.23,31.41,193503.0,29.1577,29.3538,29.1577,29.3258,193503.0
2019-04-23 12:30:00,31.41,31.46,31.26,31.39,212378.0,29.3258,29.3724,29.1857,29.3071,212378.0
2019-04-23 13:00:00,31.39,31.5,31.36,31.49,146050.0,29.3071,29.4098,29.2791,29.4004,146050.0
2019-04-23 13:30:00,31.49,31.71,31.36,31.48,506532.0,29.4004,29.6058,29.2791,29.3911,506532.0
2019-04-23 14:00:00,31.48,31.48,31.25,31.27,391510.0,29.3911,29.3911,29.1764,29.195,391510.0
2019-04-23 14:30:00,31.27,31.31,31.23,31.3,363203.0,29.195,29.2324,29.1577,29.2231,363203.0
2019-04-23 15:00:00,31.3,31.42,31.22,31.25,637218.0,29.2231,29.3351,29.1484,29.1764,637218.0
2019-04-23 15:30:00,31.25,31.41,31.22,31.34,1444160.0,29.1764,29.3258,29.1484,29.2604,1444160.0
2019-04-24 09:30:00,31.75,31.9,31.15,31.57,314531.0,29.6432,29.7832,29.083,29.4751,314531.0
2019-04-24 10:00:00,31.56,31.75,31.54,31.65,246906.0,29.4658,29.6432,29.4471,29.5498,246906.0
2019-04-24 10:30:00,31.65,31.82,31.62,31.81,213620.0,29.5498,29.7085,29.5218,29.6992,213620.0
2019-04-24 11:00:00,31.81,31.95,31.78,31.91,197156.0,29.6992,29.8299,29.6712,29.7926,197156.0
2019-04-24 11:30:00,31.91,31.92,31.58,31.64,160108.0,29.7926,29.8019,29.4845,29.5405,160108.0
2019-04-24 12:00:00,31.64,31.65,31.48,31.57,130348.0,29.5405,29.5498,29.3911,29.4751,130348.0
2019-04-24 12:30:00,31.57,31.58,31.41,31.5,157932.0,29.4751,29.4845,29.3258,29.4098,157932.0
2019-04-24 13:00:00,31.49,31.61,31.44,31.59,120156.0,29.4004,29.5125,29.3538,29.4938,120156.0
2019-04-24 13:30:00,31.59,31.63,31.56,31.58,119720.0,29.4938,29.5312,29.4658,29.4845,119720.0
2019-04-24 14:00:00,31.59,31.67,31.55,31.63,142750.0,29.4938,29.5685,29.4565,29.5312,142750.0
2019-04-24 14:30:00,31.63,31.75,31.61,31.72,153223.0,29.5312,29.6432,29.5125,29.6152,153223.0
2019-04-24 15:00:00,31.72,31.84,31.71,31.82,171425.0,29.6152,29.7272,29.6058,29.7085,171425.0
2019-04-24 15:30:00,31.82,31.88,31.77,31.87,665685.0,29.7085,29.7646,29.6619,29.7552,665685.0
2019-04-25 09:30:00,31.24,31.53,30.87,31.31,602244.0,29.167,29.4378,28.8216,29.2324,602244.0
2019-04-25 10:00:00,31.31,31.46,31.07,31.1,314472.0,29.2324,29.3724,29.0083,29.0363,314472.0
2019-04-25 10:30:00,31.11,31.45,30.9,31.38,347529.0,29.0457,29.3631,28.8496,29.2977,347529.0
2019-04-25 11:00:00,31.38,31.61,31.37,31.59,188216.0,29.2977,29.5125,29.2884,29.4938,188216.0
2019-04-25 11:30:00,31.6,31.79,31.57,31.78,220674.0,29.5031,29.6805,29.4751,29.6712,220674.0
2019-04-25 12:00:00,31.78,31.87,31.51,31.52,184406.0,29.6712,29.7552,29.4191,29.4285,184406.0
2019-04-25 12:30:00,31.52,31.79,31.5,31.79,166153.0,29.4285,29.6805,29.4098,29.6805,166153.0
2019-04-25 13:00:00,31.79,31.8,31.56,31.7,183377.0,29.6805,29.6899,29.4658,29.5965,183377.0
2019-04-25 13:30:00,31.69,31.82,31.69,31.81,130487.0,29.5872,29.7085,29.5872,29.6992,130487.0
2019-04-25 14:00:00,31.81,31.9,31.71,31.75,233933.0,29.6992,29.7832,29.6058,29.6432,233933.0
2019-04-25 14:30:00,31.75,31.84,31.74,31.82,169901.0,29.6432,29.7272,29.6339,29.7085,169901.0
2019-04-25 15:00:00,31.81,31.81,31.65,31.68,222762.0,29.6992,29.6992,29.5498,29.5778,222762.0
2019-04-25 15:30:00,31.68,31.77,31.64,31.67,654160.0,29.5778,29.6619,29.5405,29.5685,654160.0
2019-04-26 09:30:00,31.81,31.84,31.6,31.61,267829.0,29.6992,29.7272,29.5031,29.5125,267829.0
2019-04-26 10:00:00,31.62,31.79,31.53,31.62,193195.0,29.5218,29.6805,29.4378,29.5218,193195.0
2019-04-26 10:30:00,31.63,31.74,31.58,31.69,221973.0,29.5312,29.6339,29.4845,29.5872,221973.0
2019-04-26 11:00:00,31.69,31.82,31.66,31.7,126285.0,29.5872,29.7085,29.5592,29.5965,126285.0
2019-04-26 11:30:00,31.7,31.7,31.59,31.6,172126.0,29.5965,29.5965,29.4938,29.5031,172126.0
2019-04-26 12:00:00,31.59,31.66,31.54,31.65,165162.0,29.4938,29.5592,29.4471,29.5498,165162.0
2019-04-26 12:30:00,31.65,31.73,31.62,31.64,91688.0,29.5498,29.6245,29.5218,29.5405,91688.0
2019-04-26 13:00:00,31.63,31.64,31.57,31.57,168188.0,29.5312,29.5405,29.4751,29.4751,168188.0
2019-04-26 13:30:00,31.56,31.6,31.55,31.59,138926.0,29.4658,29.5031,29.4565,29.4938,138926.0
2019-04-26 14:00:00,31.59,31.59,31.5,31.53,196168.0,29.4938,29.4938,29.4098,29.4378,196168.0
2019-04-26 14:30:00,31.53,31.56,31.48,31.51,166710.0,29.4378,29.4658,29.3911,29.4191,166710.0
2019-04-26 15:00:00,31.52,31.56,31.47,31.49,249335.0,29.4285,29.4658,29.3818,29.4004,249335.0
2019-04-26 15:30:00,31.49,31.52,31.43,31.46,603494.0,29.4004,29.4285,29.3444,29.3724,603494.0
2019-04-29 09:30:00,31.43,31.5,31.21,31.25,196105.0,29.3444,29.4098,29.139,29.1764,196105.0
2019-04-29 10:00:00,31.25,31.35,31.17,31.24,188188.0,29.1764,29.2697,29.1017,29.167,188188.0
2019-04-29 10:30:00,31.24,31.37,31.22,31.24,126393.0,29.167,29.2884,29.1484,29.167,126393.0
2019-04-29 11:00:00,31.24,31.26,31.19,31.21,193895.0,29.167,29.1857,29.1204,29.139,193895.0
2019-04-29 11:30:00,31.21,31.27,31.21,31.23,132829.0,29.139,29.195,29.139,29.1577,132829.0
2019-04-29 12:00:00,31.24,31.43,31.22,31.39,100582.0,29.167,29.3444,29.1484,29.3071,100582.0
2019-04-29 12:30:00,31.39,31.43,31.25,31.29,167282.0,29.3071,29.3444,29.1764,29.2137,167282.0
2019-04-29 13:00:00,31.3,31.34,31.25,31.29,107538.0,29.2231,29.2604,29.1764,29.2137,107538.0
2019-04-29 13:30:00,31.3,31.36,31.24,31.31,113258.0,29.2231,29.2791,29.167,29.2324,113258.0
2019-04-29 14:00:00,31.32,31.38,31.3,31.34,125899.0,29.2417,29.2977,29.2231,29.2604,125899.0
2019-04-29 14:30:00,31.34,31.36,31.31,31.33,135405.0,29.2604,29.2791,29.2324,29.2511,135405.0
2019-04-29 15:00:00,31.33,31.39,31.32,31.34,129655.0,29.2511,29.3071,29.2417,29.2604,129655.0
2019-04-29 15:30:00,31.34,31.37,31.23,31.32,680309.0,29.2604,29.2884,29.1577,29.2417,680309.0
2019-04-30 09:30:00,31.29,31.37,31.17,31.17,234734.0,29.2137,29.2884,29.1017,29.1017,234734.0
2019-04-30 10:00:00,31.17,31.33,31.17,31.24,140317.0,29.1017,29.2511,29.1017,29.167,140317.0
2019-04-30 10:30:00,31.24,31.35,31.23,31.33,202593.0,29.167,29.2697,29.1577,29.2511,202593.0
2019-04-30 11:00:00,31.34,31.37,31.16,31.21,141432.0,29.2604,29.2884,29.0923,29.139,141432.0
2019-04-30 11:30:00,31.21,31.45,31.21,31.39,111384.0,29.139,29.3631,29.139,29.3071,111384.0
2019-04-30 12:00:00,31.39,31.43,31.34,31.36,95858.0,29.3071,29.3444,29.2604,29.2791,95858.0
2019-04-30 12:30:00,31.35,31.36,31.25,31.27,177180.0,29.2697,29.2791,29.1764,29.195,177180.0
2019-04-30 13:00:00,31.28,31.38,31.27,31.33,63472.0,29.2044,29.2977,29.195,29.2511,63472.0
2019-04-30 13:30:00,31.33,31.4,31.28,31.39,172655.0,29.2511,29.3164,29.2044,29.3071,172655.0
2019-04-30 14:00:00,31.4,31.54,31.37,31.54,95848.0,29.3164,29.4471,29.2884,29.4471,95848.0
2019-04-30 14:30:00,31.53,31.54,31.45,31.47,108641.0,29.4378,29.4471,29.3631,29.3818,108641.0
2019-04-30 15:00:00,31.48,31.52,31.39,31.42,127054.0,29.3911,29.4285,29.3071,29.3351,127054.0
2019-04-30 15:30:00,31.42,31.5,31.4,31.46,492585.0,29.3351,29.4098,29.3164,29.3724,492585.0
2019-05-01 09:30:00,31.52,31.89,31.49,31.7,112796.0,29.4285,29.7739,29.4004,29.5965,112796.0
2019-05-01 10:00:00,31.71,31.83,31.68,31.79,104374.0,29.6058,29.7179,29.5778,29.6805,104374.0
2019-05-01 10:30:00,31.79,31.86,31.7,31.85,80422.0,29.6805,29.7459,29.5965,29.7366,80422.0
2019-05-01 11:00:00,31.85,31.89,31.67,31.71,130437.0,29.7366,29.7739,29.5685,29.6058,130437.0
2019-05-01 11:30:00,31.71,31.8,31.67,31.69,79841.0,29.6058,29.6899,29.5685,29.5872,79841.0
2019-05-01 12:00:00,31.7,31.74,31.54,31.6,177033.0,29.5965,29.6339,29.4471,29.5031,177033.0
2019-05-01 12:30:00,31.59,31.68,31.51,31.68,125923.0,29.4938,29.5778,29.4191,29.5778,125923.0
2019-05-01 13:00:00,31.68,31.78,31.6,31.6,243714.0,29.5778,29.6712,29.5031,29.5031,243714.0
2019-05-01 13:30:00,31.6,31.75,31.57,31.74,123063.0,29.5031,29.6432,29.4751,29.6339,123063.0
2019-05-01 14:00:00,31.74,32.01,31.74,31.87,431703.0,29.6339,29.8859,29.6339,29.7552,431703.0
2019-05-01 14:30:00,31.87,31.9,31.59,31.62,369583.0,29.7552,29.7832,29.4938,29.5218,369583.0
2019-05-01 15:00:00,31.61,31.65,31.42,31.42,205381.0,29.5125,29.5498,29.3351,29.3351,205381.0
2019-05-01 15:30:00,31.42,31.44,31.27,31.29,583273.0,29.3351,29.3538,29.195,29.2137,583273.0
2019-05-02 09:30:00,31.52,31.94,31.42,31.86,177141.0,29.4285,29.8206,29.3351,29.7459,177141.0
2019-05-02 10:00:00,31.86,32.02,31.8,31.85,257948.0,29.7459,29.8953,29.6899,29.7366,257948.0
2019-05-02 10:30:00,31.85,31.89,31.62,31.68,186916.0,29.7366,29.7739,29.5218,29.5778,186916.0
2019-05-02 11:00:00,31.68,31.71,31.22,31.3,448466.0,29.5778,29.6058,29.1484,29.2231,448466.0
2019-05-02 11:30:00,31.32,31.56,31.32,31.56,135519.0,29.2417,29.4658,29.2417,29.4658,135519.0
2019-05-02 12:00:00,31.56,31.61,31.45,31.55,156399.0,29.4658,29.5125,29.3631,29.4565,156399.0
2019-05-02 12:30:00,31.56,31.66,31.53,31.65,101604.0,29.4658,29.5592,29.4378,29.5498,101604.0
2019-05-02 13:00:00,31.65,31.75,31.63,31.73,72142.0,29.5498,29.6432,29.5312,29.6245,72142.0
2019-05-02 13:30:00,31.73,31.74,31.67,31.71,86454.0,29.6245,29.6339,29.5685,29.6058,86454.0
2019-05-02 14:00:00,31.7,31.72,31.66,31.72,81467.0,29.5965,29.6152,29.5592,29.6152,81467.0
2019-05-02 14:30:00,31.73,31.76,31.65,31.72,77362.0,29.6245,29.6525,29.5498,29.6152,77362.0
2019-05-02 15:00:00,31.71,31.76,31.64,31.72,110257.0,29.6058,29.6525,29.5405,29.6152,110257.0
2019-05-02 15:30:00,31.72,31.75,31.62,31.69,432357.0,29.6152,29.6432,29.5218,29.5872,432357.0
2019-05-03 09:30:00,31.77,31.87,31.37,31.41,157979.0,29.6619,29.7552,29.2884,29.3258,157979.0
2019-05-03 10:00:00,31.38,31.46,31.36,31.41,122024.0,29.2977,29.3724,29.2791,29.3258,122024.0
2019-05-03 10:30:00,31.41,31.45,31.28,31.34,262417.0,29.3258,29.3631,29.2044,29.2604,262417.0
2019-05-03 11:00:00,31.34,31.4,31.26,31.4,127551.0,29.2604,29.3164,29.1857,29.3164,127551.0
2019-05-03 11:30:00,31.4,31.62,31.37,31.58,114279.0,29.3164,29.5218,29.2884,29.4845,114279.0
2019-05-03 12:00:00,31.58,31.67,31.56,31.62,74321.0,29.4845,29.5685,29.4658,29.5218,74321.0
2019-05-03 12:30:00,31.63,31.77,31.62,31.75,77362.0,29.5312,29.6619,29.5218,29.6432,77362.0
2019-05-03 13:00:00,31.75,31.79,31.66,31.78,135249.0,29.6432,29.6805,29.5592,29.6712,135249.0
2019-05-03 13:30:00,31.79,31.83,31.75,31.81,140971.0,29.6805,29.7179,29.6432,29.6992,140971.0
2019-05-03 14:00:00,31.81,31.88,31.76,31.77,120299.0,29.6992,29.7646,29.6525,29.6619,120299.0
2019-05-03 14:30:00,31.77,31.83,31.74,31.77,123575.0,29.6619,29.7179,29.6339,29.6619,123575.0
2019-05-03 15:00:00,31.76,31.81,31.73,31.75,130464.0,29.6525,29.6992,29.6245,29.6432,130464.0
2019-05-03 15:30:00,31.75,31.86,31.71,31.78,709618.0,29.6432,29.7459,29.6058,29.6712,709618.0
2019-05-06 09:30:00,31.46,31.69,31.31,31.52,144197.0,29.3724,29.5872,29.2324,29.4285,144197.0
2019-05-06 10:00:00,31.52,31.63,31.38,31.39,153281.0,29.4285,29.5312,29.2977,29.3071,153281.0
2019-05-06 10:30:00,31.39,31.5,31.33,31.47,125255.0,29.3071,29.4098,29.2511,29.3818,125255.0
2019-05-06 11:00:00,31.48,31.63,31.48,31.59,82907.0,29.3911,29.5312,29.3911,29.4938,82907.0
2019-05-06 11:30:00,31.59,31.64,31.52,31.55,83752.0,29.4938,29.5405,29.4285,29.4565,83752.0
2019-05-06 12:00:00,31.57,31.68,31.52,31.67,87974.0,29.4751,29.5778,29.4285,29.5685,87974.0
2019-05-06 12:30:00,31.66,31.69,31.56,31.64,131529.0,29.5592,29.5872,29.4658,29.5405,131529.0
2019-05-06 13:00:00,31.65,31.66,31.6,31.65,51386.0,29.5498,29.5592,29.5031,29.5498,51386.0
2019-05-06 13:30:00,31.65,31.68,31.6,31.65,142436.0,29.5498,29.5778,29.5031,29.5498,142436.0
2019-05-06 14:00:00,31.65,31.68,31.57,31.6,81154.0,29.5498,29.5778,29.4751,29.5031,81154.0
2019-05-06 14:30:00,31.6,31.71,31.59,31.69,68822.0,29.5031,29.6058,29.4938,29.5872,68822.0
2019-05-06 15:00:00,31.69,31.81,31.66,31.77,111271.0,29.5872,29.6992,29.5592,29.6619,111271.0
2019-05-06 15:30:00,31.77,31.78,31.6,31.73,603392.0,29.6619,29.6712,29.5031,29.6245,603392.0
2019-05-07 09:30:00,31.53,31.74,31.37,31.51,145619.0,29.4378,29.6339,29.2884,29.4191,145619.0
2019-05-07 10:00:00,31.5,31.63,31.34,31.62,172599.0,29.4098,29.5312,29.2604,29.5218,172599.0
2019-05-07 10:30:00,31.61,31.65,31.5,31.59,117560.0,29.5125,29.5498,29.4098,29.4938,117560.0
2019-05-07 11:00:00,31.59,31.64,31.35,31.45,132369.0,29.4938,29.5405,29.2697,29.3631,132369.0
2019-05-07 11:30:00,31.45,31.5,31.3,31.4,228497.0,29.3631,29.4098,29.2231,29.3164,228497.0
2019-05-07 12:00:00,31.4,31.51,31.39,31.51,99479.0,29.3164,29.4191,29.3071,29.4191,99479.0
2019-05-07 12:30:00,31.51,31.64,31.49,31.57,116693.0,29.4191,29.5405,29.4004,29.4751,116693.0
2019-05-07 13:00:00,31.56,31.57,31.4,31.42,119247.0,29.4658,29.4751,29.3164,29.3351,119247.0
2019-05-07 13:30:00,31.41,31.61,31.39,31.59,140880.0,29.3258,29.5125,29.3071,29.4938,140880.0
2019-05-07 14:00:00,31.6,31.63,31.4,31.41,85549.0,29.5031,29.5312,29.3164,29.3258,85549.0
2019-05-07 14:30:00,31.42,31.44,31.34,31.38,110285.0,29.3351,29.3538,29.2604,29.2977,110285.0
2019-05-07 15:00:00,31.38,31.42,31.28,31.3,96727.0,29.2977,29.3351,29.2044,29.2231,96727.0
2019-05-07 15:30:00,31.29,31.48,31.2,31.47,390549.0,29.2137,29.3911,29.1297,29.3818,390549.0
2019-05-08 09:30:00,31.38,31.6,31.35,31.44,96625.0,29.2977,29.5031,29.2697,29.3538,96625.0
2019-05-08 10:00:00,31.44,31.53,31.37,31.37,113346.0,29.3538,29.4378,29.2884,29.2884,113346.0
2019-05-08 10:30:00,31.38,31.5,31.34,31.44,97201.0,29.2977,29.4098,29.2604,29.3538,97201.0
2019-05-08 11:00:00,31.44,31.55,31.38,31.46,104318.0,29.3538,29.4565,29.2977,29.3724,104318.0
2019-05-08 11:30:00,31.46,31.51,31.35,31.39,62479.0,29.3724,29.4191,29.2697,29.3071,62479.0
2019-05-08 12:00:00,31.4,31.41,31.28,31.38,61948.0,29.3164,29.3258,29.2044,29.2977,61948.0
2019-05-08 12:30:00,31.37,31.39,31.29,31.31,103942.0,29.2884,29.3071,29.2137,29.2324,103942.0
2019-05-08 13:00:00,31.31,31.31,31.2,31.27,117561.0,29.2324,29.2324,29.1297,29.195,117561.0
2019-05-08 13:30:00,31.27,31.29,31.21,31.24,73941.0,29.195,29.2137,29.139,29.167,73941.0
2019-05-08 14:00:00,31.24,31.29,31.16,31.28,80071.0,29.167,29.2137,29.0923,29.2044,80071.0
2019-05-08 14:30:00,31.28,31.32,31.24,31.25,94788.0,29.2044,29.2417,29.167,29.1764,94788.0
2019-05-08 15:00:00,31.26,31.31,31.25,31.3,90167.0,29.1857,29.2324,29.1764,29.2231,90167.0
2019-05-08 15:30:00,31.3,31.31,31.07,31.09,382700.0,29.2231,29.2324,29.0083,29.027,382700.0
2019-05-09 09:30:00,30.99,31.32,30.91,31.24,223730.0,28.9336,29.2417,28.8589,29.167,223730.0
2019-05-09 10:00:00,31.24,31.32,31.18,31.24,172403.0,29.167,29.2417,29.111,29.167,172403.0
2019-05-09 10:30:00,31.25,31.25,31.09,31.1,140554.0,29.1764,29.1764,29.027,29.0363,140554.0
2019-05-09 11:00:00,31.11,31.22,31.1,31.18,106395.0,29.0457,29.1484,29.0363,29.111,106395.0
2019-05-09 11:30:00,31.19,31.33,31.17,31.32,109087.0,29.1204,29.2511,29.1017,29.2417,109087.0
2019-05-09 12:00:00,31.32,31.36,31.25,31.28,145087.0,29.2417,29.2791,29.1764,29.2044,145087.0
2019-05-09 12:30:00,31.3,31.5,31.3,31.47,172463.0,29.2231,29.4098,29.2231,29.3818,172463.0
2019-05-09 13:00:00,31.47,31.52,31.42,31.45,123129.0,29.3818,29.4285,29.3351,29.3631,123129.0
2019-05-09 13:30:00,31.46,31.58,31.4,31.58,150405.0,29.3724,29.4845,29.3164,29.4845,150405.0
2019-05-09 14:00:00,31.58,31.59,31.48,31.51,152170.0,29.4845,29.4938,29.3911,29.4191,152170.0
2019-05-09 14:30:00,31.51,31.55,31.34,31.36,134229.0,29.4191,29.4565,29.2604,29.2791,134229.0
2019-05-09 15:00:00,31.35,31.43,31.31,31.43,206243.0,29.2697,29.3444,29.2324,29.3444,206243.0
2019-05-09 15:30:00,31.43,31.57,31.42,31.53,543772.0,29.3444,29.4751,29.3351,29.4378,543772.0
2019-05-10 09:30:00,31.44,31.62,31.35,31.42,217279.0,29.3538,29.5218,29.2697,29.3351,217279.0
2019-05-10 10:00:00,31.42,31.5,31.24,31.27,176308.0,29.3351,29.4098,29.167,29.195,176308.0
2019-05-10 10:30:00,31.27,31.29,31.09,31.17,112287.0,29.195,29.2137,29.027,29.1017,112287.0
2019-05-10 11:00:00,31.16,31.25,31.11,31.16,102736.0,29.0923,29.1764,29.0457,29.0923,102736.0
2019-05-10 11:30:00,31.16,31.24,31.11,31.23,113037.0,29.0923,29.167,29.0457,29.1577,113037.0
2019-05-10 12:00:00,31.23,31.36,31.2,31.36,77288.0,29.1577,29.2791,29.1297,29.2791,77288.0
2019-05-10 12:30:00,31.36,31.45,31.32,31.35,72163.0,29.2791,29.3631,29.2417,29.2697,72163.0
2019-05-10 13:00:00,31.35,31.41,31.32,31.34,108067.0,29.2697,29.3258,29.2417,29.2604,108067.0
2019-05-10 13:30:00,31.34,31.41,31.28,31.34,78545.0,29.2604,29.3258,29.2044,29.2604,78545.0
2019-05-10 14:00:00,31.34,31.38,31.27,31.31,77533.0,29.2604,29.2977,29.195,29.2324,77533.0
2019-05-10 14:30:00,31.31,31.4,31.28,31.35,59512.0,29.2324,29.3164,29.2044,29.2697,59512.0
2019-05-10 15:00:00,31.35,31.64,31.35,31.62,178709.0,29.2697,29.5405,29.2697,29.5218,178709.0
2019-05-10 15:30:00,31.61,31.62,31.43,31.54,624755.0,29.5125,29.5218,29.3444,29.4471,624755.0
2019-05-13 09:30:00,30.99,31.45,30.96,31.0,145545.0,28.9336,29.3631,28.9056,28.943,145545.0
2019-05-13 10:00:00,30.98,31.13,30.84,31.13,138259.0,28.9243,29.0643,28.7936,29.0643,138259.0
2019-05-13 10:30:00,31.12,31.32,31.07,31.16,143083.0,29.055,29.2417,29.0083,29.0923,143083.0
2019-05-13 11:00:00,31.18,31.26,31.11,31.21,74253.0,29.111,29.1857,29.0457,29.139,74253.0
2019-05-13 11:30:00,31.22,31.23,31.06,31.17,62046.0,29.1484,29.1577,28.999,29.1017,62046.0
2019-05-13 12:00:00,31.17,31.17,30.94,30.97,91903.0,29.1017,29.1017,28.8869,28.915,91903.0
2019-05-13 12:30:00,30.97,31.08,30.93,30.97,103908.0,28.915,29.0177,28.8776,28.915,103908.0
2019-05-13 13:00:00,30.96,30.99,30.86,30.9,67803.0,28.9056,28.9336,28.8123,28.8496,67803.0
2019-05-13 13:30:00,30.9,31.12,30.9,31.1,92274.0,28.8496,29.055,28.8496,29.0363,92274.0
2019-05-13 14:00:00,31.09,31.3,31.05,31.19,154436.0,29.027,29.2231,28.9896,29.1204,154436.0
2019-05-13 14:30:00,31.2,31.28,31.13,31.15,124289.0,29.1297,29.2044,29.0643,29.083,124289.0
2019-05-13 15:00:00,31.15,31.24,31.15,31.2,141745.0,29.083,29.167,29.083,29.1297,141745.0
2019-05-13 15:30:00,31.2,31.31,31.18,31.27,390664.0,29.1297,29.2324,29.111,29.195,390664.0
2019-05-14 09:30:00,31.28,31.48,31.25,31.35,101437.0,29.2044,29.3911,29.1764,29.2697,101437.0
2019-05-14 10:00:00,31.36,31.5,31.25,31.41,87932.0,29.2791,29.4098,29.1764,29.3258,87932.0
2019-05-14 10:30:00,31.41,31.55,31.34,31.46,74857.0,29.3258,29.4565,29.2604,29.3724,74857.0
2019-05-14 11:00:00,31.46,31.64,31.41,31.6,167348.0,29.3724,29.5405,29.3258,29.5031,167348.0
2019-05-14 11:30:00,31.59,31.82,31.57,31.8,236781.0,29.4938,29.7085,29.4751,29.6899,236781.0
2019-05-14 12:00:00,31.8,31.87,31.74,31.81,225192.0,29.6899,29.7552,29.6339,29.6992,225192.0
2019-05-14 12:30:00,31.81,31.98,31.71,31.97,165184.0,29.6992,29.8579,29.6058,29.8486,165184.0
2019-05-14 13:00:00,31.96,32.04,31.93,32.0,271300.0,29.8393,29.914,29.8112,29.8766,271300.0
2019-05-14 13:30:00,32.0,32.16,31.98,32.13,302715.0,29.8766,30.026,29.8579,29.998,302715.0
2019-05-14 14:00:00,32.13,32.2,32.1,32.19,236416.0,29.998,30.0633,29.97,30.054,236416.0
2019-05-14 14:30:00,32.19,32.24,31.97,32.07,258723.0,30.054,30.1007,29.8486,29.942,258723.0
2019-05-14 15:00:00,32.07,32.2,32.07,32.11,252972.0,29.942,30.0633,29.942,29.9793,252972.0
2019-05-14 15:30:00,32.1,32.2,32.01,32.06,697071.0,29.97,30.0633,29.8859,29.9326,697071.0
2019-05-15 09:30:00,32.07,32.25,31.87,32.01,230463.0,29.942,30.11,29.7552,29.8859,230463.0
2019-05-15 10:00:00,32.01,32.13,31.88,32.11,157509.0,29.8859,29.998,29.7646,29.9793,157509.0
2019-05-15 10:30:00,32.12,32.16,32.0,32.09,113411.0,29.9886,30.026,29.8766,29.9606,113411.0
2019-05-15 11:00:00,32.11,32.11,32.0,32.04,104914.0,29.9793,29.9793,29.8766,29.914,104914.0
2019-05-15 11:30:00,32.03,32.13,32.01,32.11,205063.0,29.9046,29.998,29.8859,29.9793,205063.0
2019-05-15 12:00:00,32.11,32.19,32.06,32.07,225549.0,29.9793,30.054,29.9326,29.942,225549.0
2019-05-15 12:30:00,32.06,32.11,31.98,32.04,84394.0,29.9326,29.9793,29.8579,29.914,84394.0
2019-05-15 13:00:00,32.04,32.06,31.92,31.93,72971.0,29.914,29.9326,29.8019,29.8112,72971.0
2019-05-15 13:30:00,31.92,32.02,31.92,31.94,135835.0,29.8019,29.8953,29.8019,29.8206,135835.0
2019-05-15 14:00:00,31.94,32.01,31.93,32.01,130996.0,29.8206,29.8859,29.8112,29.8859,130996.0
2019-05-15 14:30:00,32.01,32.02,31.95,31.95,120601.0,29.8859,29.8953,29.8299,29.8299,120601.0
2019-05-15 15:00:00,31.95,31.96,31.85,31.86,244453.0,29.8299,29.8393,29.7366,29.7459,244453.0
2019-05-15 15:30:00,31.86,31.94,31.83,31.92,464959.0,29.7459,29.8206,29.7179,29.8019,464959.0
2019-05-16 09:30:00,32.03,32.46,32.03,32.39,173789.0,29.9046,30.3061,29.9046,30.2407,173789.0
2019-05-16 10:00:00,32.4,32.52,32.35,32.52,250098.0,30.2501,30.3621,30.2034,30.3621,250098.0
2019-05-16 10:30:00,32.51,32.62,32.35,32.48,296147.0,30.3528,30.4555,30.2034,30.3248,296147.0
2019-05-16 11:00:00,32.48,32.52,32.44,32.5,212169.0,30.3248,30.3621,30.2874,30.3434,212169.0
2019-05-16 11:30:00,32.5,32.57,32.45,32.48,89245.0,30.3434,30.4088,30.2967,30.3248,89245.0
2019-05-16 12:00:00,32.49,32.51,32.37,32.41,152004.0,30.3341,30.3528,30.2221,30.2594,152004.0
2019-05-16 12:30:00,32.41,32.47,32.4,32.45,134511.0,30.2594,30.3154,30.2501,30.2967,134511.0
2019-05-16 13:00:00,32.45,32.51,32.41,32.49,100556.0,30.2967,30.3528,30.2594,30.3341,100556.0
2019-05-16 13:30:00,32.48,32.51,32.4,32.46,81886.0,30.3248,30.3528,30.2501,30.3061,81886.0
2019-05-16 14:00:00,32.45,32.5,32.37,32.49,83163.0,30.2967,30.3434,30.2221,30.3341,83163.0
2019-05-16 14:30:00,32.49,32.5,32.33,32.41,91454.0,30.3341,30.3434,30.1847,30.2594,91454.0
2019-05-16 15:00:00,32.41,32.48,32.37,32.41,164975.0,30.2594,30.3248,30.2221,30.2594,164975.0
2019-05-16 15:30:00,32.42,32.42,32.29,32.34,399539.0,30.2687,30.2687,30.1474,30.194,399539.0
2019-05-17 09:30:00,32.21,32.46,32.04,32.36,302988.0,30.0727,30.3061,29.914,30.2127,302988.0
2019-05-17 10:00:00,32.36,32.5,32.36,32.47,163086.0,30.2127,30.3434,30.2127,30.3154,163086.0
2019-05-17 10:30:00,32.46,32.68,32.45,32.62,211874.0,30.3061,30.5115,30.2967,30.4555,211874.0
2019-05-17 11:00:00,32.62,32.65,32.46,32.49,153824.0,30.4555,30.4835,30.3061,30.3341,153824.0
2019-05-17 11:30:00,32.5,32.58,32.44,32.57,196864.0,30.3434,30.4181,30.2874,30.4088,196864.0
2019-05-17 12:00:00,32.57,32.69,32.48,32.61,227124.0,30.4088,30.5208,30.3248,30.4461,227124.0
2019-05-17 12:30:00,32.6,32.65,32.54,32.59,110799.0,30.4368,30.4835,30.3808,30.4275,110799.0
2019-05-17 13:00:00,32.59,32.75,32.57,32.72,170245.0,30.4275,30.5768,30.4088,30.5488,170245.0
2019-05-17 13:30:00,32.72,32.78,32.69,32.71,129734.0,30.5488,30.6048,30.5208,30.5395,129734.0
2019-05-17 14:00:00,32.71,32.78,32.62,32.75,141867.0,30.5395,30.6048,30.4555,30.5768,141867.0
2019-05-17 14:30:00,32.75,32.8,32.7,32.73,140736.0,30.5768,30.6235,30.5302,30.5582,140736.0
2019-05-17 15:00:00,32.74,32.77,32.55,32.57,328488.0,30.5675,30.5955,30.3901,30.4088,328488.0
2019-05-17 15:30:00,32.56,32.59,32.47,32.48,587610.0,30.3994,30.4275,30.3154,30.3248,587610.0
2019-05-20 09:30:00,32.37,32.53,32.34,32.46,173890.0,30.2221,30.3714,30.194,30.3061,173890.0
2019-05-20 10:00:00,32.47,32.51,32.41,32.47,110747.0,30.3154,30.3528,30.2594,30.3154,110747.0
2019-05-20 10:30:00,32.47,32.51,32.41,32.45,92131.0,30.3154,30.3528,30.2594,30.2967,92131.0
2019-05-20 11:00:00,32.45,32.46,32.3,32.34,89223.0,30.2967,30.3061,30.1567,30.194,89223.0
2019-05-20 11:30:00,32.34,32.39,32.28,32.35,82117.0,30.194,30.2407,30.138,30.2034,82117.0
2019-05-20 12:00:00,32.36,32.4,32.28,32.28,70121.0,30.2127,30.2501,30.138,30.138,70121.0
2019-05-20 12:30:00,32.28,32.31,32.26,32.3,81034.0,30.138,30.166,30.1194,30.1567,81034.0
2019-05-20 13:00:00,32.29,32.32,32.27,32.3,47467.0,30.1474,30.1754,30.1287,30.1567,47467.0
2019-05-20 13:30:00,32.3,32.32,32.14,32.16,75126.0,30.1567,30.1754,30.0073,30.026,75126.0
2019-05-20 14:00:00,32.16,32.18,32.08,32.1,81264.0,30.026,30.0447,29.9513,29.97,81264.0
2019-05-20 14:30:00,32.1,32.1,31.95,31.97,90413.0,29.97,29.97,29.8299,29.8486,90413.0
2019-05-20 15:00:00,31.98,31.98,31.76,31.87,224993.0,29.8579,29.8579,29.6525,29.7552,224993.0
2019-05-20 15:30:00,31.86,31.93,31.82,31.87,482045.0,29.7459,29.8112,29.7085,29.7552,482045.0
2019-05-21 09:30:00,31.95,32.36,31.87,32.22,240292.0,29.8299,30.2127,29.7552,30.082,240292.0
2019-05-21 10:00:00,32.22,32.33,32.2,32.28,131612.0,30.082,30.1847,30.0633,30.138,131612.0
2019-05-21 10:30:00,32.29,32.35,32.16,32.16,98926.0,30.1474,30.2034,30.026,30.026,98926.0
2019-05-21 11:00:00,32.17,32.31,32.16,32.28,122259.0,30.0353,30.166,30.026,30.138,122259.0
2019-05-21 11:30:00,32.28,32.32,32.21,32.25,224991.0,30.138,30.1754,30.0727,30.11,224991.0
2019-05-21 12:00:00,32.25,32.28,32.22,32.25,97946.0,30.11,30.138,30.082,30.11,97946.0
2019-05-21 12:30:00,32.25,32.33,32.23,32.31,67946.0,30.11,30.1847,30.0913,30.166,67946.0
2019-05-21 13:00:00,32.3,32.31,32.23,32.3,53492.0,30.1567,30.166,30.0913,30.1567,53492.0
2019-05-21 13:30:00,32.29,32.41,32.28,32.41,78726.0,30.1474,30.2594,30.138,30.2594,78726.0
2019-05-21 14:00:00,32.41,32.49,32.4,32.46,63898.0,30.2594,30.3341,30.2501,30.3061,63898.0
2019-05-21 14:30:00,32.46,32.5,32.39,32.41,72216.0,30.3061,30.3434,30.2407,30.2594,72216.0
2019-05-21 15:00:00,32.41,32.47,32.39,32.45,111308.0,30.2594,30.3154,30.2407,30.2967,111308.0
2019-05-21 15:30:00,32.45,32.48,32.22,32.26,563166.0,30.2967,30.3248,30.082,30.1194,563166.0
2019-05-22 09:30:00,31.58,32.19,31.54,32.11,385359.0,29.4845,30.054,29.4471,29.9793,385359.0
2019-05-22 10:00:00,32.1,32.13,31.82,31.9,304899.0,29.97,29.998,29.7085,29.7832,304899.0
2019-05-22 10:30:00,31.91,31.98,31.86,31.9,139330.0,29.7926,29.8579,29.7459,29.7832,139330.0
2019-05-22 11:00:00,31.9,32.26,31.88,32.26,244394.0,29.7832,30.1194,29.7646,30.1194,244394.0
2019-05-22 11:30:00,32.26,32.28,32.09,32.16,138240.0,30.1194,30.138,29.9606,30.026,138240.0
2019-05-22 12:00:00,32.16,32.17,31.86,31.87,154247.0,30.026,30.0353,29.7459,29.7552,154247.0
2019-05-22 12:30:00,31.86,31.95,31.84,31.9,131438.0,29.7459,29.8299,29.7272,29.7832,131438.0
2019-05-22 13:00:00,31.9,31.94,31.81,31.92,75342.0,29.7832,29.8206,29.6992,29.8019,75342.0
2019-05-22 13:30:00,31.93,32.03,31.87,32.02,83641.0,29.8112,29.9046,29.7552,29.8953,83641.0
2019-05-22 14:00:00,32.02,32.13,32.01,32.11,99330.0,29.8953,29.998,29.8859,29.9793,99330.0
2019-05-22 14:30:00,32.11,32.13,32.01,32.09,130880.0,29.9793,29.998,29.8859,29.9606,130880.0
2019-05-22 15:00:00,32.1,32.18,32.05,32.14,140373.0,29.97,30.0447,29.9233,30.0073,140373.0
2019-05-22 15:30:00,32.15,32.16,32.09,32.13,441297.0,30.0167,30.026,29.9606,29.998,441297.0
2019-05-23 09:30:00,31.95,32.05,31.67,31.77,193366.0,29.8299,29.9233,29.5685,29.6619,193366.0
2019-05-23 10:00:00,31.77,32.03,31.74,31.95,152878.0,29.6619,29.9046,29.6339,29.8299,152878.0
2019-05-23 10:30:00,31.95,32.18,31.93,32.14,170000.0,29.8299,30.0447,29.8112,30.0073,170000.0
2019-05-23 11:00:00,32.15,32.15,32.06,32.09,179600.0,30.0167,30.0167,29.9326,29.9606,179600.0
2019-05-23 11:30:00,32.09,32.09,31.94,31.99,164910.0,29.9606,29.9606,29.8206,29.8673,164910.0
2019-05-23 12:00:00,32.0,32.0,31.9,31.99,126431.0,29.8766,29.8766,29.7832,29.8673,126431.0
2019-05-23 12:30:00,32.0,32.01,31.82,31.89,107303.0,29.8766,29.8859,29.7085,29.7739,107303.0
2019-05-23 13:00:00,31.88,31.93,31.84,31.89,106776.0,29.7646,29.8112,29.7272,29.7739,106776.0
2019-05-23 13:30:00,31.89,31.9,31.78,31.8,104456.0,29.7739,29.7832,29.6712,29.6899,104456.0
2019-05-23 14:00:00,31.8,31.83,31.71,31.71,131101.0,29.6899,29.7179,29.6058,29.6058,131101.0
2019-05-23 14:30:00,31.71,31.72,31.58,31.58,206694.0,29.6058,29.6152,29.4845,29.4845,206694.0
2019-05-23 15:00:00,31.59,31.73,31.56,31.72,300193.0,29.4938,29.6245,29.4658,29.6152,300193.0
2019-05-23 15:30:00,31.73,31.76,31.56,31.59,507161.0,29.6245,29.6525,29.4658,29.4938,507161.0
2019-05-24 09:30:00,31.69,32.03,31.69,32.0,218806.0,29.5872,29.9046,29.5872,29.8766,218806.0
2019-05-24 10:00:00,32.0,32.05,31.89,31.97,72878.0,29.8766,29.9233,29.7739,29.8486,72878.0
2019-05-24 10:30:00,31.98,32.13,31.98,32.1,56062.0,29.8579,29.998,29.8579,29.97,56062.0
2019-05-24 11:00:00,32.09,32.12,31.99,32.0,48255.0,29.9606,29.9886,29.8673,29.8766,48255.0
2019-05-24 11:30:00,32.0,32.04,31.9,32.0,57070.0,29.8766,29.914,29.7832,29.8766,57070.0
2019-05-24 12:00:00,32.0,32.04,31.92,31.98,80826.0,29.8766,29.914,29.8019,29.8579,80826.0
2019-05-24 12:30:00,31.99,32.02,31.96,32.02,35345.0,29.8673,29.8953,29.8393,29.8953,35345.0
2019-05-24 13:00:00,32.02,32.05,31.91,31.92,57129.0,29.8953,29.9233,29.7926,29.8019,57129.0
2019-05-24 13:30:00,31.92,32.02,31.89,32.0,44263.0,29.8019,29.8953,29.7739,29.8766,44263.0
2019-05-24 14:00:00,32.0,32.02,31.92,31.95,49953.0,29.8766,29.8953,29.8019,29.8299,49953.0
2019-05-24 14:30:00,31.95,32.01,31.95,31.98,44095.0,29.8299,29.8859,29.8299,29.8579,44095.0
2019-05-24 15:00:00,31.99,32.07,31.97,32.06,83261.0,29.8673,29.942,29.8486,29.9326,83261.0
2019-05-24 15:30:00,32.07,32.13,32.02,32.12,323541.0,29.942,29.998,29.8953,29.9886,323541.0
2019-05-28 09:30:00,32.13,32.28,32.04,32.16,164999.0,29.998,30.138,29.914,30.026,164999.0
2019-05-28 10:00:00,32.15,32.18,31.94,31.95,118914.0,30.0167,30.0447,29.8206,29.8299,118914.0
2019-05-28 10:30:00,31.95,31.98,31.86,31.94,76625.0,29.8299,29.8579,29.7459,29.8206,76625.0
2019-05-28 11:00:00,31.93,31.96,31.85,31.92,70464.0,29.8112,29.8393,29.7366,29.8019,70464.0
2019-05-28 11:30:00,31.91,32.0,31.87,31.94,55806.0,29.7926,29.8766,29.7552,29.8206,55806.0
2019-05-28 12:00:00,31.94,32.16,31.9,32.15,77823.0,29.8206,30.026,29.7832,30.0167,77823.0
2019-05-28 12:30:00,32.15,32.17,32.05,32.06,57597.0,30.0167,30.0353,29.9233,29.9326,57597.0
2019-05-28 13:00:00,32.07,32.08,31.95,31.96,61350.0,29.942,29.9513,29.8299,29.8393,61350.0
2019-05-28 13:30:00,31.95,32.04,31.94,31.96,70386.0,29.8299,29.914,29.8206,29.8393,70386.0
2019-05-28 14:00:00,31.96,31.97,31.88,31.9,65511.0,29.8393,29.8486,29.7646,29.7832,65511.0
2019-05-28 14:30:00,31.89,31.95,31.82,31.85,80303.0,29.7739,29.8299,29.7085,29.7366,80303.0
2019-05-28 15:00:00,31.84,31.89,31.81,31.85,113525.0,29.7272,29.7739,29.6992,29.7366,113525.0
2019-05-28 15:30:00,31.85,31.87,31.67,31.68,392140.0,29.7366,29.7552,29.5685,29.5778,392140.0
2019-05-29 09:30:00,31.71,31.71,31.27,31.4,356273.0,29.6058,29.6058,29.195,29.3164,356273.0
2019-05-29 10:00:00,31.39,31.6,31.39,31.55,217215.0,29.3071,29.5031,29.3071,29.4565,217215.0
2019-05-29 10:30:00,31.54,31.55,31.44,31.51,142312.0,29.4471,29.4565,29.3538,29.4191,142312.0
2019-05-29 11:00:00,31.51,31.66,31.49,31.51,103650.0,29.4191,29.5592,29.4004,29.4191,103650.0
2019-05-29 11:30:00,31.51,31.57,31.34,31.35,132797.0,29.4191,29.4751,29.2604,29.2697,132797.0
2019-05-29 12:00:00,31.35,31.38,31.23,31.32,198892.0,29.2697,29.2977,29.1577,29.2417,198892.0
2019-05-29 12:30:00,31.31,31.32,31.11,31.12,108993.0,29.2324,29.2417,29.0457,29.055,108993.0
2019-05-29 13:00:00,31.13,31.22,31.06,31.18,114477.0,29.0643,29.1484,28.999,29.111,114477.0
2019-05-29 13:30:00,31.18,31.33,31.17,31.24,98893.0,29.111,29.2511,29.1017,29.167,98893.0
2019-05-29 14:00:00,31.24,31.26,31.15,31.22,73453.0,29.167,29.1857,29.083,29.1484,73453.0
2019-05-29 14:30:00,31.22,31.22,31.09,31.12,87741.0,29.1484,29.1484,29.027,29.055,87741.0
2019-05-29 15:00:00,31.12,31.17,31.04,31.16,136695.0,29.055,29.1017,28.9803,29.0923,136695.0
2019-05-29 15:30:00,31.16,31.29,31.15,31.26,535592.0,29.0923,29.2137,29.083,29.1857,535592.0
2019-05-30 09:30:00,31.32,31.58,31.32,31.57,87960.0,29.2417,29.4845,29.2417,29.4751,87960.0
2019-05-30 10:00:00,31.57,31.68,31.48,31.51,127497.0,29.4751,29.5778,29.3911,29.4191,127497.0
2019-05-30 10:30:00,31.5,31.56,31.29,31.29,133767.0,29.4098,29.4658,29.2137,29.2137,133767.0
2019-05-30 11:00:00,31.29,31.42,31.28,31.34,137287.0,29.2137,29.3351,29.2044,29.2604,137287.0
2019-05-30 11:30:00,31.34,31.37,31.23,31.37,75611.0,29.2604,29.2884,29.1577,29.2884,75611.0
2019-05-30 12:00:00,31.37,31.46,31.31,31.37,65442.0,29.2884,29.3724,29.2324,29.2884,65442.0
2019-05-30 12:30:00,31.36,31.56,31.36,31.51,69549.0,29.2791,29.4658,29.2791,29.4191,69549.0
2019-05-30 13:00:00,31.52,31.55,31.43,31.44,72806.0,29.4285,29.4565,29.3444,29.3538,72806.0
2019-05-30 13:30:00,31.44,31.49,31.39,31.49,81366.0,29.3538,29.4004,29.3071,29.4004,81366.0
2019-05-30 14:00:00,31.49,31.51,31.41,31.45,98790.0,29.4004,29.4191,29.3258,29.3631,98790.0
2019-05-30 14:30:00,31.45,31.45,31.26,31.28,198092.0,29.3631,29.3631,29.1857,29.2044,198092.0
2019-05-30 15:00:00,31.28,31.46,31.26,31.45,210194.0,29.2044,29.3724,29.1857,29.3631,210194.0
2019-05-30 15:30:00,31.45,31.57,31.43,31.53,435635.0,29.3631,29.4751,29.3444,29.4378,435635.0
2019-05-31 09:30:00,31.2,31.34,30.97,31.07,169897.0,29.1297,29.2604,28.915,29.0083,169897.0
2019-05-31 10:00:00,31.07,31.16,31.01,31.1,87741.0,29.0083,29.0923,28.9523,29.0363,87741.0
2019-05-31 10:30:00,31.1,31.28,31.08,31.25,121522.0,29.0363,29.2044,29.0177,29.1764,121522.0
2019-05-31 11:00:00,31.24,31.35,31.23,31.29,125425.0,29.167,29.2697,29.1577,29.2137,125425.0
2019-05-31 11:30:00,31.29,31.35,31.21,31.25,83885.0,29.2137,29.2697,29.139,29.1764,83885.0
2019-05-31 12:00:00,31.25,31.26,31.12,31.14,38215.0,29.1764,29.1857,29.055,29.0737,38215.0
2019-05-31 12:30:00,31.14,31.18,31.12,31.15,90775.0,29.0737,29.111,29.055,29.083,90775.0
2019-05-31 13:00:00,31.15,31.21,31.1,31.2,55186.0,29.083,29.139,29.0363,29.1297,55186.0
2019-05-31 13:30:00,31.19,31.2,31.03,31.04,69460.0,29.1204,29.1297,28.971,28.9803,69460.0
2019-05-31 14:00:00,31.04,31.05,30.84,30.84,112187.0,28.9803,28.9896,28.7936,28.7936,112187.0
2019-05-31 14:30:00,30.84,30.87,30.73,30.79,160590.0,28.7936,28.8216,28.6909,28.7469,160590.0
2019-05-31 15:00:00,30.78,30.8,30.67,30.76,120522.0,28.7376,28.7562,28.6349,28.7189,120522.0
2019-05-31 15:30:00,30.76,31.0,30.75,30.99,544620.0,28.7189,28.943,28.7096,28.9336,544620.0
2019-06-03 09:30:00,30.99,31.4,30.84,31.4,155569.0,28.9336,29.3164,28.7936,29.3164,155569.0
2019-06-03 10:00:00,31.41,31.5,31.34,31.44,148114.0,29.3258,29.4098,29.2604,29.3538,148114.0
2019-06-03 10:30:00,31.43,31.59,31.43,31.55,113543.0,29.3444,29.4938,29.3444,29.4565,113543.0
2019-06-03 11:00:00,31.54,31.55,31.38,31.43,134744.0,29.4471,29.4565,29.2977,29.3444,134744.0
2019-06-03 11:30:00,31.43,31.5,31.4,31.44,121100.0,29.3444,29.4098,29.3164,29.3538,121100.0
2019-06-03 12:00:00,31.44,31.51,31.31,31.32,81482.0,29.3538,29.4191,29.2324,29.2417,81482.0
2019-06-03 12:30:00,31.32,31.58,31.32,31.51,101024.0,29.2417,29.4845,29.2417,29.4191,101024.0
2019-06-03 13:00:00,31.53,31.73,31.5,31.73,125941.0,29.4378,29.6245,29.4098,29.6245,125941.0
2019-06-03 13:30:00,31.73,31.86,31.64,31.85,178959.0,29.6245,29.7459,29.5405,29.7366,178959.0
2019-06-03 14:00:00,31.85,31.94,31.75,31.76,118782.0,29.7366,29.8206,29.6432,29.6525,118782.0
2019-06-03 14:30:00,31.78,31.8,31.66,31.7,100903.0,29.6712,29.6899,29.5592,29.5965,100903.0
2019-06-03 15:00:00,31.7,31.74,31.57,31.62,166956.0,29.5965,29.6339,29.4751,29.5218,166956.0
2019-06-03 15:30:00,31.62,31.75,31.58,31.69,492512.0,29.5218,29.6432,29.4845,29.5872,492512.0
2019-06-04 09:30:00,31.99,32.0,31.62,31.79,255281.0,29.8673,29.8766,29.5218,29.6805,255281.0
2019-06-04 10:00:00,31.79,31.85,31.53,31.59,232593.0,29.6805,29.7366,29.4378,29.4938,232593.0
2019-06-04 10:30:00,31.59,31.64,31.39,31.54,254553.0,29.4938,29.5405,29.3071,29.4471,254553.0
2019-06-04 11:00:00,31.55,31.65,31.46,31.57,172302.0,29.4565,29.5498,29.3724,29.4751,172302.0
2019-06-04 11:30:00,31.57,31.66,31.5,31.65,137041.0,29.4751,29.5592,29.4098,29.5498,137041.0
2019-06-04 12:00:00,31.65,31.67,31.55,31.61,150411.0,29.5498,29.5685,29.4565,29.5125,150411.0
2019-06-04 12:30:00,31.61,31.66,31.56,31.6,94577.0,29.5125,29.5592,29.4658,29.5031,94577.0
2019-06-04 13:00:00,31.6,31.76,31.6,31.73,296602.0,29.5031,29.6525,29.5031,29.6245,296602.0
2019-06-04 13:30:00,31.73,31.74,31.65,31.71,151447.0,29.6245,29.6339,29.5498,29.6058,151447.0
2019-06-04 14:00:00,31.71,31.81,31.68,31.78,177030.0,29.6058,29.6992,29.5778,29.6712,177030.0
2019-06-04 14:30:00,31.79,31.84,31.74,31.77,127966.0,29.6805,29.7272,29.6339,29.6619,127966.0
2019-06-04 15:00:00,31.77,31.91,31.77,31.89,198925.0,29.6619,29.7926,29.6619,29.7739,198925.0
2019-06-04 15:30:00,31.9,31.98,31.85,31.93,511080.0,29.7832,29.8579,29.7366,29.8112,511080.0
2019-06-05 09:30:00,32.13,32.13,31.68,31.88,173804.0,29.998,29.998,29.5778,29.7646,173804.0
2019-06-05 10:00:00,31.88,31.9,31.62,31.69,331092.0,29.7646,29.7832,29.5218,29.5872,331092.0
2019-06-05 10:30:00,31.69,31.71,31.49,31.65,144971.0,29.5872,29.6058,29.4004,29.5498,144971.0
2019-06-05 11:00:00,31.66,31.78,31.61,31.73,111910.0,29.5592,29.6712,29.5125,29.6245,111910.0
2019-06-05 11:30:00,31.73,31.85,31.68,31.85,75413.0,29.6245,29.7366,29.5778,29.7366,75413.0
2019-06-05 12:00:00,31.84,31.9,31.78,31.86,113122.0,29.7272,29.7832,29.6712,29.7459,113122.0
2019-06-05 12:30:00,31.85,32.02,31.82,31.96,123492.0,29.7366,29.8953,29.7085,29.8393,123492.0
2019-06-05 13:00:00,31.96,31.98,31.87,31.92,94441.0,29.8393,29.8579,29.7552,29.8019,94441.0
2019-06-05 13:30:00,31.93,31.95,31.86,31.88,138863.0,29.8112,29.8299,29.7459,29.7646,138863.0
2019-06-05 14:00:00,31.88,31.91,31.81,31.85,120347.0,29.7646,29.7926,29.6992,29.7366,120347.0
2019-06-05 14:30:00,31.85,31.9,31.8,31.88,195163.0,29.7366,29.7832,29.6899,29.7646,195163.0
2019-06-05 15:00:00,31.87,32.03,31.83,31.98,167138.0,29.7552,29.9046,29.7179,29.8579,167138.0
2019-06-05 15:30:00,31.99,32.06,31.93,32.05,429698.0,29.8673,29.9326,29.8112,29.9233,429698.0
2019-06-06 09:30:00,32.13,32.4,32.01,32.36,204095.0,29.998,30.2501,29.8859,30.2127,204095.0
2019-06-06 10:00:00,32.36,32.37,32.17,32.24,98829.0,30.2127,30.2221,30.0353,30.1007,98829.0
2019-06-06 10:30:00,32.25,32.35,32.18,32.26,124132.0,30.11,30.2034,30.0447,30.1194,124132.0
2019-06-06 11:00:00,32.26,32.26,32.09,32.11,192207.0,30.1194,30.1194,29.9606,29.9793,192207.0
2019-06-06 11:30:00,32.1,32.15,31.92,31.97,77904.0,29.97,30.0167,29.8019,29.8486,77904.0
2019-06-06 12:00:00,31.97,32.04,31.92,31.97,67490.0,29.8486,29.914,29.8019,29.8486,67490.0
2019-06-06 12:30:00,31.96,32.01,31.9,32.01,56658.0,29.8393,29.8859,29.7832,29.8859,56658.0
2019-06-06 13:00:00,32.01,32.01,31.85,31.93,77341.0,29.8859,29.8859,29.7366,29.8112,77341.0
2019-06-06 13:30:00,31.93,31.96,31.72,31.79,92037.0,29.8112,29.8393,29.6152,29.6805,92037.0
2019-06-06 14:00:00,31.79,31.96,31.76,31.89,77149.0,29.6805,29.8393,29.6525,29.7739,77149.0
2019-06-06 14:30:00,31.88,31.98,31.85,31.85,142068.0,29.7646,29.8579,29.7366,29.7366,142068.0
2019-06-06 15:00:00,31.86,32.0,31.85,31.98,262654.0,29.7459,29.8766,29.7366,29.8579,262654.0
2019-06-06 15:30:00,31.98,32.02,31.76,31.82,479351.0,29.8579,29.8953,29.6525,29.7085,479351.0
2019-06-07 09:30:00,31.97,32.2,31.97,32.14,155508.0,29.8486,30.0633,29.8486,30.0073,155508.0
2019-06-07 10:00:00,32.13,32.35,32.06,32.32,127924.0,29.998,30.2034,29.9326,30.1754,127924.0
2019-06-07 10:30:00,32.32,32.45,32.29,32.36,121687.0,30.1754,30.2967,30.1474,30.2127,121687.0
2019-06-07 11:00:00,32.36,32.44,32.3,32.41,263256.0,30.2127,30.2874,30.1567,30.2594,263256.0
2019-06-07 11:30:00,32.41,32.63,32.34,32.59,461889.0,30.2594,30.4648,30.194,30.4275,461889.0
2019-06-07 12:00:00,32.6,32.74,32.56,32.74,286860.0,30.4368,30.5675,30.3994,30.5675,286860.0
2019-06-07 12:30:00,32.74,32.77,32.55,32.57,106946.0,30.5675,30.5955,30.3901,30.4088,106946.0
2019-06-07 13:00:00,32.58,32.65,32.54,32.62,118519.0,30.4181,30.4835,30.3808,30.4555,118519.0
2019-06-07 13:30:00,32.63,32.69,32.62,32.65,82084.0,30.4648,30.5208,30.4555,30.4835,82084.0
2019-06-07 14:00:00,32.65,32.72,32.62,32.71,112887.0,30.4835,30.5488,30.4555,30.5395,112887.0
2019-06-07 14:30:00,32.71,32.83,32.69,32.77,275093.0,30.5395,30.6515,30.5208,30.5955,275093.0
2019-06-07 15:00:00,32.77,32.79,32.57,32.79,316788.0,30.5955,30.6142,30.4088,30.6142,316788.0
2019-06-07 15:30:00,32.78,32.8,32.67,32.75,540701.0,30.6048,30.6235,30.5021,30.5768,540701.0
2019-06-10 09:30:00,32.73,33.09,32.73,32.99,295775.0,30.5582,30.8943,30.5582,30.8009,295775.0
2019-06-10 10:00:00,32.99,33.02,32.87,32.98,326281.0,30.8009,30.8289,30.6889,30.7916,326281.0
2019-06-10 10:30:00,32.97,32.99,32.8,32.84,210861.0,30.7822,30.8009,30.6235,30.6609,210861.0
2019-06-10 11:00:00,32.84,32.86,32.71,32.75,184467.0,30.6609,30.6795,30.5395,30.5768,184467.0
2019-06-10 11:30:00,32.74,32.92,32.63,32.9,122146.0,30.5675,30.7356,30.4648,30.7169,122146.0
2019-06-10 12:00:00,32.89,32.89,32.63,32.64,81511.0,30.7075,30.7075,30.4648,30.4741,81511.0
2019-06-10 12:30:00,32.64,32.71,32.59,32.67,102220.0,30.4741,30.5395,30.4275,30.5021,102220.0
2019-06-10 13:00:00,32.66,32.66,32.57,32.59,62071.0,30.4928,30.4928,30.4088,30.4275,62071.0
2019-06-10 13:30:00,32.58,32.68,32.53,32.53,65487.0,30.4181,30.5115,30.3714,30.3714,65487.0
2019-06-10 14:00:00,32.54,32.58,32.48,32.53,110944.0,30.3808,30.4181,30.3248,30.3714,110944.0
2019-06-10 14:30:00,32.53,32.66,32.5,32.65,84207.0,30.3714,30.4928,30.3434,30.4835,84207.0
2019-06-10 15:00:00,32.65,32.7,32.62,32.63,75964.0,30.4835,30.5302,30.4555,30.4648,75964.0
2019-06-10 15:30:00,32.63,32.76,32.61,32.72,249266.0,30.4648,30.5862,30.4461,30.5488,249266.0
2019-06-11 09:30:00,32.87,33.0,32.75,32.87,131582.0,30.6889,30.8102,30.5768,30.6889,131582.0
2019-06-11 10:00:00,32.86,32.86,32.4,32.47,246933.0,30.6795,30.6795,30.2501,30.3154,246933.0
2019-06-11 10:30:00,32.47,32.56,32.35,32.55,150612.0,30.3154,30.3994,30.2034,30.3901,150612.0
2019-06-11 11:00:00,32.55,32.55,32.39,32.39,95304.0,30.3901,30.3901,30.2407,30.2407,95304.0
2019-06-11 11:30:00,32.39,32.48,32.39,32.39,80615.0,30.2407,30.3248,30.2407,30.2407,80615.0
2019-06-11 12:00:00,32.38,32.44,32.27,32.31,90313.0,30.2314,30.2874,30.1287,30.166,90313.0
2019-06-11 12:30:00,32.31,32.36,32.23,32.25,72326.0,30.166,30.2127,30.0913,30.11,72326.0
2019-06-11 13:00:00,32.26,32.34,32.22,32.34,52329.0,30.1194,30.194,30.082,30.194,52329.0
2019-06-11 13:30:00,32.34,32.55,32.32,32.55,62573.0,30.194,30.3901,30.1754,30.3901,62573.0
2019-06-11 14:00:00,32.55,32.6,32.5,32.55,58640.0,30.3901,30.4368,30.3434,30.3901,58640.0
2019-06-11 14:30:00,32.55,32.61,32.47,32.51,67105.0,30.3901,30.4461,30.3154,30.3528,67105.0
2019-06-11 15:00:00,32.51,32.54,32.43,32.48,89537.0,30.3528,30.3808,30.2781,30.3248,89537.0
2019-06-11 15:30:00,32.48,32.52,32.46,32.5,277938.0,30.3248,30.3621,30.3061,30.3434,277938.0
2019-06-12 09:30:00,32.53,32.92,32.52,32.84,208891.0,30.3714,30.7356,30.3621,30.6609,208891.0
2019-06-12 10:00:00,32.84,32.89,32.67,32.74,245405.0,30.6609,30.7075,30.5021,30.5675,245405.0
2019-06-12 10:30:00,32.75,32.87,32.56,32.61,135726.0,30.5768,30.6889,30.3994,30.4461,135726.0
2019-06-12 11:00:00,32.61,32.72,32.57,32.59,90858.0,30.4461,30.5488,30.4088,30.4275,90858.0
2019-06-12 11:30:00,32.6,32.65,32.52,32.62,126056.0,30.4368,30.4835,30.3621,30.4555,126056.0
2019-06-12 12:00:00,32.61,32.65,32.54,32.56,140051.0,30.4461,30.4835,30.3808,30.3994,140051.0
2019-06-12 12:30:00,32.57,32.63,32.52,32.57,288962.0,30.4088,30.4648,30.3621,30.4088,288962.0
2019-06-12 13:00:00,32.57,32.58,32.34,32.36,307930.0,30.4088,30.4181,30.194,30.2127,307930.0
2019-06-12 13:30:00,32.37,32.53,32.35,32.48,144281.0,30.2221,30.3714,30.2034,30.3248,144281.0
2019-06-12 14:00:00,32.48,32.54,32.4,32.48,278004.0,30.3248,30.3808,30.2501,30.3248,278004.0
2019-06-12 14:30:00,32.48,32.55,32.33,32.39,285051.0,30.3248,30.3901,30.1847,30.2407,285051.0
2019-06-12 15:00:00,32.39,32.4,32.12,32.16,489541.0,30.2407,30.2501,29.9886,30.026,489541.0
2019-06-12 15:30:00,32.15,32.17,32.05,32.14,770174.0,30.0167,30.0353,29.9233,30.0073,770174.0
2019-06-13 09:30:00,32.2,32.58,32.2,32.36,96667.0,30.1651,30.5211,30.1651,30.315,96667.0
2019-06-13 10:00:00,32.34,32.39,32.2,32.32,74183.0,30.2962,30.3431,30.1651,30.2775,74183.0
2019-06-13 10:30:00,32.31,32.35,32.24,32.3,82088.0,30.2681,30.3056,30.2026,30.2588,82088.0
2019-06-13 11:00:00,32.31,32.35,32.25,32.34,50427.0,30.2681,30.3056,30.2119,30.2962,50427.0
2019-06-13 11:30:00,32.34,32.44,32.32,32.39,69937.0,30.2962,30.3899,30.2775,30.3431,69937.0
2019-06-13 12:00:00,32.4,32.52,32.38,32.46,104090.0,30.3524,30.4649,30.3337,30.4087,104090.0
2019-06-13 12:30:00,32.47,32.55,32.44,32.54,92224.0,30.418,30.493,30.3899,30.4836,92224.0
2019-06-13 13:00:00,32.54,32.6,32.52,32.55,85970.0,30.4836,30.5398,30.4649,30.493,85970.0
2019-06-13 13:30:00,32.55,32.65,32.52,32.57,166678.0,30.493,30.5866,30.4649,30.5117,166678.0
2019-06-13 14:00:00,32.57,32.59,32.52,32.57,179713.0,30.5117,30.5304,30.4649,30.5117,179713.0
2019-06-13 14:30:00,32.57,32.61,32.54,32.57,171494.0,30.5117,30.5492,30.4836,30.5117,171494.0
2019-06-13 15:00:00,32.56,32.58,32.44,32.45,197128.0,30.5023,30.5211,30.3899,30.3993,197128.0
2019-06-13 15:30:00,32.46,32.5,32.36,32.5,502091.0,30.4087,30.4461,30.315,30.4461,502091.0
2019-06-14 09:30:00,32.43,32.74,32.35,32.68,120653.0,30.3806,30.671,30.3056,30.6148,120653.0
2019-06-14 10:00:00,32.66,32.84,32.56,32.67,218687.0,30.596,30.7646,30.5023,30.6054,218687.0
2019-06-14 10:30:00,32.68,32.78,32.52,32.77,105025.0,30.6148,30.7084,30.4649,30.6991,105025.0
2019-06-14 11:00:00,32.76,32.94,32.74,32.94,112605.0,30.6897,30.8583,30.671,30.8583,112605.0
2019-06-14 11:30:00,32.95,32.95,32.82,32.84,104199.0,30.8677,30.8677,30.7459,30.7646,104199.0
2019-06-14 12:00:00,32.84,32.89,32.76,32.87,92235.0,30.7646,30.8115,30.6897,30.7927,92235.0
2019-06-14 12:30:00,32.86,32.92,32.83,32.86,70233.0,30.7834,30.8396,30.7553,30.7834,70233.0
2019-06-14 13:00:00,32.86,32.9,32.79,32.83,91017.0,30.7834,30.8208,30.7178,30.7553,91017.0
2019-06-14 13:30:00,32.81,32.91,32.77,32.81,157178.0,30.7365,30.8302,30.6991,30.7365,157178.0
2019-06-14 14:00:00,32.81,32.88,32.71,32.88,134134.0,30.7365,30.8021,30.6429,30.8021,134134.0
2019-06-14 14:30:00,32.88,32.89,32.83,32.85,176459.0,30.8021,30.8115,30.7553,30.774,176459.0
2019-06-14 15:00:00,32.85,32.86,32.83,32.84,220766.0,30.774,30.7834,30.7553,30.7646,220766.0
2019-06-14 15:30:00,32.84,32.86,32.78,32.85,500082.0,30.7646,30.7834,30.7084,30.774,500082.0
2019-06-17 09:30:00,32.85,32.98,32.39,32.44,163022.0,30.774,30.8958,30.3431,30.3899,163022.0
2019-06-17 10:00:00,32.42,32.42,32.18,32.26,178150.0,30.3712,30.3712,30.1464,30.2213,178150.0
2019-06-17 10:30:00,32.25,32.49,32.23,32.44,58179.0,30.2119,30.4368,30.1932,30.3899,58179.0
2019-06-17 11:00:00,32.44,32.56,32.44,32.49,55838.0,30.3899,30.5023,30.3899,30.4368,55838.0
2019-06-17 11:30:00,32.49,32.6,32.49,32.56,46672.0,30.4368,30.5398,30.4368,30.5023,46672.0
2019-06-17 12:00:00,32.57,32.61,32.51,32.57,43760.0,30.5117,30.5492,30.4555,30.5117,43760.0
2019-06-17 12:30:00,32.57,32.65,32.57,32.61,39548.0,30.5117,30.5866,30.5117,30.5492,39548.0
2019-06-17 13:00:00,32.61,32.67,32.61,32.63,40637.0,30.5492,30.6054,30.5492,30.5679,40637.0
2019-06-17 13:30:00,32.63,32.74,32.59,32.64,100727.0,30.5679,30.671,30.5304,30.5773,100727.0
2019-06-17 14:00:00,32.63,32.64,32.54,32.58,53120.0,30.5679,30.5773,30.4836,30.5211,53120.0
2019-06-17 14:30:00,32.58,32.7,32.56,32.67,52556.0,30.5211,30.6335,30.5023,30.6054,52556.0
2019-06-17 15:00:00,32.66,32.76,32.65,32.76,130056.0,30.596,30.6897,30.5866,30.6897,130056.0
2019-06-17 15:30:00,32.76,32.76,32.61,32.66,352804.0,30.6897,30.6897,30.5492,30.596,352804.0
2019-06-18 09:30:00,32.75,33.15,32.55,32.55,237394.0,30.6803,31.0551,30.493,30.493,237394.0
2019-06-18 10:00:00,32.55,32.72,32.5,32.69,144556.0,30.493,30.6522,30.4461,30.6241,144556.0
2019-06-18 10:30:00,32.69,32.8,32.6,32.8,137932.0,30.6241,30.7272,30.5398,30.7272,137932.0
2019-06-18 11:00:00,32.79,32.84,32.6,32.61,118088.0,30.7178,30.7646,30.5398,30.5492,118088.0
2019-06-18 11:30:00,32.61,32.67,32.53,32.61,159685.0,30.5492,30.6054,30.4742,30.5492,159685.0
2019-06-18 12:00:00,32.61,32.86,32.6,32.84,111991.0,30.5492,30.7834,30.5398,30.7646,111991.0
2019-06-18 12:30:00,32.84,32.9,32.81,32.87,70455.0,30.7646,30.8208,30.7365,30.7927,70455.0
2019-06-18 13:00:00,32.87,32.96,32.8,32.89,85174.0,30.7927,30.8771,30.7272,30.8115,85174.0
2019-06-18 13:30:00,32.89,33.06,32.89,32.98,131150.0,30.8115,30.9707,30.8115,30.8958,131150.0
2019-06-18 14:00:00,32.98,33.08,32.98,33.03,120298.0,30.8958,30.9895,30.8958,30.9426,120298.0
2019-06-18 14:30:00,33.02,33.09,32.95,32.95,80432.0,30.9333,30.9988,30.8677,30.8677,80432.0
2019-06-18 15:00:00,32.96,32.96,32.84,32.87,136324.0,30.8771,30.8771,30.7646,30.7927,136324.0
2019-06-18 15:30:00,32.86,33.0,32.83,32.89,633034.0,30.7834,30.9145,30.7553,30.8115,633034.0
2019-06-19 09:30:00,32.85,32.89,31.92,32.11,305245.0,30.774,30.8115,29.9028,30.0808,305245.0
2019-06-19 10:00:00,32.12,32.16,31.91,32.03,311907.0,30.0901,30.1276,29.8934,30.0058,311907.0
2019-06-19 10:30:00,32.04,32.05,31.61,31.92,250125.0,30.0152,30.0246,29.6124,29.9028,250125.0
2019-06-19 11:00:00,31.92,32.02,31.85,31.96,159040.0,29.9028,29.9965,29.8372,29.9403,159040.0
2019-06-19 11:30:00,31.97,32.05,31.91,32.0,125490.0,29.9496,30.0246,29.8934,29.9777,125490.0
2019-06-19 12:00:00,32.0,32.11,31.93,31.99,110413.0,29.9777,30.0808,29.9121,29.9684,110413.0
2019-06-19 12:30:00,31.99,32.04,31.88,31.95,201590.0,29.9684,30.0152,29.8653,29.9309,201590.0
2019-06-19 13:00:00,31.93,31.97,31.73,31.77,97817.0,29.9121,29.9496,29.7248,29.7623,97817.0
2019-06-19 13:30:00,31.77,31.87,31.73,31.84,106746.0,29.7623,29.8559,29.7248,29.8278,106746.0
2019-06-19 14:00:00,31.84,32.19,31.83,32.0,372310.0,29.8278,30.1557,29.8185,29.9777,372310.0
2019-06-19 14:30:00,32.01,32.08,31.88,32.04,236141.0,29.9871,30.0527,29.8653,30.0152,236141.0
2019-06-19 15:00:00,32.04,32.16,32.01,32.13,253569.0,30.0152,30.1276,29.9871,30.0995,253569.0
2019-06-19 15:30:00,32.13,32.25,32.09,32.21,581332.0,30.0995,30.2119,30.062,30.1745,581332.0
2019-06-20 09:30:00,32.48,32.58,32.23,32.39,215970.0,30.4274,30.5211,30.1932,30.3431,215970.0
2019-06-20 10:00:00,32.38,32.54,32.36,32.48,114048.0,30.3337,30.4836,30.315,30.4274,114048.0
2019-06-20 10:30:00,32.48,32.6,32.46,32.56,125005.0,30.4274,30.5398,30.4087,30.5023,125005.0
2019-06-20 11:00:00,32.56,32.68,32.54,32.58,311113.0,30.5023,30.6148,30.4836,30.5211,311113.0
2019-06-20 11:30:00,32.59,32.59,32.43,32.44,468142.0,30.5304,30.5304,30.3806,30.3899,468142.0
2019-06-20 12:00:00,32.44,32.45,32.31,32.39,99161.0,30.3899,30.3993,30.2681,30.3431,99161.0
2019-06-20 12:30:00,32.38,32.45,32.33,32.41,88290.0,30.3337,30.3993,30.2869,30.3618,88290.0
2019-06-20 13:00:00,32.41,32.45,32.34,32.4,44840.0,30.3618,30.3993,30.2962,30.3524,44840.0
2019-06-20 13:30:00,32.4,32.41,32.33,32.34,60821.0,30.3524,30.3618,30.2869,30.2962,60821.0
2019-06-20 14:00:00,32.33,32.69,32.33,32.69,188032.0,30.2869,30.6241,30.2869,30.6241,188032.0
2019-06-20 14:30:00,32.68,32.74,32.56,32.64,166437.0,30.6148,30.671,30.5023,30.5773,166437.0
2019-06-20 15:00:00,32.64,32.7,32.6,32.62,227548.0,30.5773,30.6335,30.5398,30.5585,227548.0
2019-06-20 15:30:00,32.61,32.77,32.55,32.73,584368.0,30.5492,30.6991,30.493,30.6616,584368.0
2019-06-21 09:30:00,32.61,32.67,32.25,32.4,321254.0,30.5492,30.6054,30.2119,30.3524,321254.0
2019-06-21 10:00:00,32.42,32.55,32.22,32.34,161949.0,30.3712,30.493,30.1838,30.2962,161949.0
2019-06-21 10:30:00,32.35,32.39,32.3,32.31,73374.0,30.3056,30.3431,30.2588,30.2681,73374.0
2019-06-21 11:00:00,32.32,32.43,32.3,32.34,94919.0,30.2775,30.3806,30.2588,30.2962,94919.0
2019-06-21 11:30:00,32.34,32.38,32.3,32.38,76381.0,30.2962,30.3337,30.2588,30.3337,76381.0
2019-06-21 12:00:00,32.38,32.4,32.2,32.24,91271.0,30.3337,30.3524,30.1651,30.2026,91271.0
2019-06-21 12:30:00,32.24,32.25,32.19,32.21,66916.0,30.2026,30.2119,30.1557,30.1745,66916.0
2019-06-21 13:00:00,32.21,32.21,32.06,32.09,90743.0,30.1745,30.1745,30.0339,30.062,90743.0
2019-06-21 13:30:00,32.09,32.11,32.03,32.11,45558.0,30.062,30.0808,30.0058,30.0808,45558.0
2019-06-21 14:00:00,32.12,32.13,32.02,32.11,60968.0,30.0901,30.0995,29.9965,30.0808,60968.0
2019-06-21 14:30:00,32.11,32.17,32.06,32.07,79299.0,30.0808,30.137,30.0339,30.0433,79299.0
2019-06-21 15:00:00,32.08,32.14,31.97,32.02,143234.0,30.0527,30.1089,29.9496,29.9965,143234.0
2019-06-21 15:30:00,32.02,32.05,31.86,31.89,497812.0,29.9965,30.0246,29.8466,29.8747,497812.0
2019-06-24 09:30:00,31.97,32.08,31.77,31.89,94634.0,29.9496,30.0527,29.7623,29.8747,94634.0
2019-06-24 10:00:00,31.88,32.3,31.88,32.29,146418.0,29.8653,30.2588,29.8653,30.2494,146418.0
2019-06-24 10:30:00,32.3,32.44,32.26,32.42,116830.0,30.2588,30.3899,30.2213,30.3712,116830.0
2019-06-24 11:00:00,32.41,32.49,32.36,32.43,89454.0,30.3618,30.4368,30.315,30.3806,89454.0
2019-06-24 11:30:00,32.43,32.48,32.38,32.38,65305.0,30.3806,30.4274,30.3337,30.3337,65305.0
2019-06-24 12:00:00,32.38,32.46,32.37,32.41,54794.0,30.3337,30.4087,30.3243,30.3618,54794.0
2019-06-24 12:30:00,32.41,32.46,32.31,32.36,84484.0,30.3618,30.4087,30.2681,30.315,84484.0
2019-06-24 13:00:00,32.37,32.41,32.28,32.38,66695.0,30.3243,30.3618,30.24,30.3337,66695.0
2019-06-24 13:30:00,32.38,32.46,32.35,32.46,89169.0,30.3337,30.4087,30.3056,30.4087,89169.0
2019-06-24 14:00:00,32.46,32.47,32.36,32.37,73407.0,30.4087,30.418,30.315,30.3243,73407.0
2019-06-24 14:30:00,32.38,32.43,32.26,32.29,232229.0,30.3337,30.3806,30.2213,30.2494,232229.0
2019-06-24 15:00:00,32.29,32.3,32.12,32.15,148774.0,30.2494,30.2588,30.0901,30.1182,148774.0
2019-06-24 15:30:00,32.15,32.23,32.09,32.14,469064.0,30.1182,30.1932,30.062,30.1089,469064.0
2019-06-25 09:30:00,32.62,32.72,32.05,32.37,372038.0,30.5585,30.6522,30.0246,30.3243,372038.0
2019-06-25 10:00:00,32.32,32.58,32.23,32.33,336365.0,30.2775,30.5211,30.1932,30.2869,336365.0
2019-06-25 10:30:00,32.34,32.52,32.28,32.48,288947.0,30.2962,30.4649,30.24,30.4274,288947.0
2019-06-25 11:00:00,32.48,32.48,31.64,31.67,552695.0,30.4274,30.4274,29.6405,29.6686,552695.0
2019-06-25 11:30:00,31.67,31.86,30.93,31.18,1093107.0,29.6686,29.8466,28.9753,29.2095,1093107.0
2019-06-25 12:00:00,31.17,31.31,30.82,31.0,484615.0,29.2002,29.3313,28.8723,29.0409,484615.0
2019-06-25 12:30:00,31.0,31.23,30.95,31.16,282771.0,29.0409,29.2564,28.9941,29.1908,282771.0
2019-06-25 13:00:00,31.15,31.32,31.1,31.32,350432.0,29.1814,29.3407,29.1346,29.3407,350432.0
2019-06-25 13:30:00,31.31,31.45,31.24,31.41,239680.0,29.3313,29.4625,29.2658,29.425,239680.0
2019-06-25 14:00:00,31.41,31.48,31.28,31.42,180489.0,29.425,29.4906,29.3032,29.4344,180489.0
2019-06-25 14:30:00,31.41,31.53,31.32,31.47,212594.0,29.425,29.5374,29.3407,29.4812,212594.0
2019-06-25 15:00:00,31.47,31.6,31.43,31.56,299032.0,29.4812,29.603,29.4437,29.5655,299032.0
2019-06-25 15:30:00,31.56,31.59,31.32,31.38,823195.0,29.5655,29.5936,29.3407,29.3969,823195.0
2019-06-26 09:30:00,31.49,31.7,31.07,31.12,280072.0,29.5,29.6967,29.1065,29.1533,280072.0
2019-06-26 10:00:00,31.12,31.12,30.84,31.04,529027.0,29.1533,29.1533,28.891,29.0784,529027.0
2019-06-26 10:30:00,31.06,31.14,30.92,31.05,146033.0,29.0971,29.1721,28.966,29.0878,146033.0
2019-06-26 11:00:00,31.05,31.11,30.97,31.05,133430.0,29.0878,29.144,29.0128,29.0878,133430.0
2019-06-26 11:30:00,31.06,31.27,31.04,31.18,152113.0,29.0971,29.2939,29.0784,29.2095,152113.0
2019-06-26 12:00:00,31.18,31.28,31.14,31.2,116337.0,29.2095,29.3032,29.1721,29.2283,116337.0
2019-06-26 12:30:00,31.2,31.27,31.08,31.11,117798.0,29.2283,29.2939,29.1159,29.144,117798.0
2019-06-26 13:00:00,31.11,31.22,31.08,31.21,99685.0,29.144,29.247,29.1159,29.2377,99685.0
2019-06-26 13:30:00,31.21,31.26,31.14,31.21,154534.0,29.2377,29.2845,29.1721,29.2377,154534.0
2019-06-26 14:00:00,31.2,31.27,31.11,31.26,171971.0,29.2283,29.2939,29.144,29.2845,171971.0
2019-06-26 14:30:00,31.26,31.26,31.09,31.23,98674.0,29.2845,29.2845,29.1252,29.2564,98674.0
2019-06-26 15:00:00,31.23,31.38,31.23,31.33,170398.0,29.2564,29.3969,29.2564,29.3501,170398.0
2019-06-26 15:30:00,31.33,31.37,31.17,31.18,638576.0,29.3501,29.3875,29.2002,29.2095,638576.0
2019-06-27 09:30:00,31.6,31.69,31.34,31.52,287849.0,29.603,29.6873,29.3594,29.5281,287849.0
2019-06-27 10:00:00,31.52,31.63,31.32,31.41,276958.0,29.5281,29.6311,29.3407,29.425,276958.0
2019-06-27 10:30:00,31.4,31.46,31.29,31.33,114398.0,29.4156,29.4719,29.3126,29.3501,114398.0
2019-06-27 11:00:00,31.33,31.33,31.17,31.22,124117.0,29.3501,29.3501,29.2002,29.247,124117.0
2019-06-27 11:30:00,31.22,31.35,31.21,31.29,67609.0,29.247,29.3688,29.2377,29.3126,67609.0
2019-06-27 12:00:00,31.28,31.44,31.28,31.39,115970.0,29.3032,29.4531,29.3032,29.4063,115970.0
2019-06-27 12:30:00,31.39,31.51,31.37,31.49,67893.0,29.4063,29.5187,29.3875,29.5,67893.0
2019-06-27 13:00:00,31.49,31.53,31.46,31.51,84447.0,29.5,29.5374,29.4719,29.5187,84447.0
2019-06-27 13:30:00,31.51,31.55,31.42,31.43,97693.0,29.5187,29.5562,29.4344,29.4437,97693.0
2019-06-27 14:00:00,31.43,31.63,31.41,31.53,156820.0,29.4437,29.6311,29.425,29.5374,156820.0
2019-06-27 14:30:00,31.52,31.63,31.51,31.61,114913.0,29.5281,29.6311,29.5187,29.6124,114913.0
2019-06-27 15:00:00,31.61,31.64,31.51,31.53,140021.0,29.6124,29.6405,29.5187,29.5374,140021.0
2019-06-27 15:30:00,31.52,31.64,31.47,31.54,431608.0,29.5281,29.6405,29.4812,29.5468,431608.0
2019-06-28 09:30:00,31.46,31.84,31.46,31.78,129707.0,29.4719,29.8278,29.4719,29.7716,129707.0
2019-06-28 10:00:00,31.77,31.93,31.73,31.82,87965.0,29.7623,29.9121,29.7248,29.8091,87965.0
2019-06-28 10:30:00,31.82,31.85,31.68,31.75,109077.0,29.8091,29.8372,29.6779,29.7435,109077.0
2019-06-28 11:00:00,31.74,31.84,31.73,31.83,122433.0,29.7342,29.8278,29.7248,29.8185,122433.0
2019-06-28 11:30:00,31.82,31.85,31.77,31.79,81511.0,29.8091,29.8372,29.7623,29.781,81511.0
2019-06-28 12:00:00,31.79,31.87,31.77,31.84,48046.0,29.781,29.8559,29.7623,29.8278,48046.0
2019-06-28 12:30:00,31.84,31.84,31.76,31.82,61562.0,29.8278,29.8278,29.7529,29.8091,61562.0
2019-06-28 13:00:00,31.82,31.82,31.76,31.8,77352.0,29.8091,29.8091,29.7529,29.7904,77352.0
2019-06-28 13:30:00,31.79,31.81,31.76,31.78,129838.0,29.781,29.7997,29.7529,29.7716,129838.0
2019-06-28 14:00:00,31.78,31.92,31.71,31.9,301690.0,29.7716,29.9028,29.7061,29.884,301690.0
2019-06-28 14:30:00,31.9,31.97,31.77,31.79,244115.0,29.884,29.9496,29.7623,29.781,244115.0
2019-06-28 15:00:00,31.79,31.83,31.73,31.78,280875.0,29.781,29.8185,29.7248,29.7716,280875.0
2019-06-28 15:30:00,31.78,31.82,31.63,31.64,702907.0,29.7716,29.8091,29.6311,29.6405,702907.0
2019-07-01 09:30:00,31.97,32.21,31.84,31.88,367444.0,29.9496,30.1745,29.8278,29.8653,367444.0
2019-07-01 10:00:00,31.89,31.93,31.64,31.65,172936.0,29.8747,29.9121,29.6405,29.6498,172936.0
2019-07-01 10:30:00,31.65,31.72,31.55,31.67,101766.0,29.6498,29.7154,29.5562,29.6686,101766.0
2019-07-01 11:00:00,31.67,31.78,31.58,31.77,123689.0,29.6686,29.7716,29.5843,29.7623,123689.0
2019-07-01 11:30:00,31.78,31.8,31.71,31.79,96491.0,29.7716,29.7904,29.7061,29.781,96491.0
2019-07-01 12:00:00,31.79,31.85,31.75,31.8,79028.0,29.781,29.8372,29.7435,29.7904,79028.0
2019-07-01 12:30:00,31.79,31.8,31.72,31.74,75133.0,29.781,29.7904,29.7154,29.7342,75133.0
2019-07-01 13:00:00,31.75,31.83,31.63,31.64,117933.0,29.7435,29.8185,29.6311,29.6405,117933.0
2019-07-01 13:30:00,31.64,31.65,31.54,31.64,120216.0,29.6405,29.6498,29.5468,29.6405,120216.0
2019-07-01 14:00:00,31.63,31.77,31.61,31.7,175697.0,29.6311,29.7623,29.6124,29.6967,175697.0
2019-07-01 14:30:00,31.71,31.83,31.7,31.82,120606.0,29.7061,29.8185,29.6967,29.8091,120606.0
2019-07-01 15:00:00,31.82,31.94,31.81,31.92,218125.0,29.8091,29.9215,29.7997,29.9028,218125.0
2019-07-01 15:30:00,31.92,32.16,31.91,32.11,956903.0,29.9028,30.1276,29.8934,30.0808,956903.0
2019-07-02 09:30:00,32.15,32.44,32.11,32.26,226371.0,30.1182,30.3899,30.0808,30.2213,226371.0
2019-07-02 10:00:00,32.27,32.35,32.18,32.23,99708.0,30.2307,30.3056,30.1464,30.1932,99708.0
2019-07-02 10:30:00,32.24,32.26,32.16,32.26,96296.0,30.2026,30.2213,30.1276,30.2213,96296.0
2019-07-02 11:00:00,32.26,32.26,32.09,32.13,116246.0,30.2213,30.2213,30.062,30.0995,116246.0
2019-07-02 11:30:00,32.13,32.17,32.09,32.17,198939.0,30.0995,30.137,30.062,30.137,198939.0
2019-07-02 12:00:00,32.16,32.29,32.16,32.22,130694.0,30.1276,30.2494,30.1276,30.1838,130694.0
2019-07-02 12:30:00,32.22,32.29,32.07,32.07,94936.0,30.1838,30.2494,30.0433,30.0433,94936.0
2019-07-02 13:00:00,32.08,32.14,32.04,32.11,69724.0,30.0527,30.1089,30.0152,30.0808,69724.0
2019-07-02 13:30:00,32.11,32.17,32.06,32.15,166698.0,30.0808,30.137,30.0339,30.1182,166698.0
2019-07-02 14:00:00,32.15,32.34,32.14,32.3,107916.0,30.1182,30.2962,30.1089,30.2588,107916.0
2019-07-02 14:30:00,32.3,32.31,32.13,32.15,106773.0,30.2588,30.2681,30.0995,30.1182,106773.0
2019-07-02 15:00:00,32.14,32.36,32.14,32.28,146611.0,30.1089,30.315,30.1089,30.24,146611.0
2019-07-02 15:30:00,32.28,32.48,32.28,32.47,465841.0,30.24,30.4274,30.24,30.418,465841.0
2019-07-03 09:30:00,32.4,32.6,32.34,32.51,153721.0,30.3524,30.5398,30.2962,30.4555,153721.0
2019-07-03 10:00:00,32.51,32.61,32.45,32.61,120759.0,30.4555,30.5492,30.3993,30.5492,120759.0
2019-07-03 10:30:00,32.62,32.69,32.54,32.55,109791.0,30.5585,30.6241,30.4836,30.493,109791.0
2019-07-03 11:00:00,32.54,32.6,32.49,32.59,80240.0,30.4836,30.5398,30.4368,30.5304,80240.0
2019-07-03 11:30:00,32.58,32.87,32.58,32.71,227487.0,30.5211,30.7927,30.5211,30.6429,227487.0
2019-07-03 12:00:00,32.72,32.83,32.65,32.72,163361.0,30.6522,30.7553,30.5866,30.6522,163361.0
2019-07-03 12:30:00,32.72,32.8,32.62,32.67,311573.0,30.6522,30.7272,30.5585,30.6054,311573.0
2019-07-05 09:30:00,32.44,32.56,31.93,32.1,283055.0,30.3899,30.5023,29.9121,30.0714,283055.0
2019-07-05 10:00:00,32.11,32.2,31.87,31.87,130471.0,30.0808,30.1651,29.8559,29.8559,130471.0
2019-07-05 10:30:00,31.88,31.9,31.72,31.79,125472.0,29.8653,29.884,29.7154,29.781,125472.0
2019-07-05 11:00:00,31.8,31.89,31.75,31.89,99937.0,29.7904,29.8747,29.7435,29.8747,99937.0
2019-07-05 11:30:00,31.88,31.93,31.84,31.92,59348.0,29.8653,29.9121,29.8278,29.9028,59348.0
2019-07-05 12:00:00,31.93,32.09,31.9,32.07,73924.0,29.9121,30.062,29.884,30.0433,73924.0
2019-07-05 12:30:00,32.07,32.14,32.06,32.08,55360.0,30.0433,30.1089,30.0339,30.0527,55360.0
2019-07-05 13:00:00,32.07,32.09,31.88,31.9,64890.0,30.0433,30.062,29.8653,29.884,64890.0
2019-07-05 13:30:00,31.9,31.99,31.88,31.94,266041.0,29.884,29.9684,29.8653,29.9215,266041.0
2019-07-05 14:00:00,31.94,32.0,31.78,31.79,123857.0,29.9215,29.9777,29.7716,29.781,123857.0
2019-07-05 14:30:00,31.79,31.86,31.74,31.76,276222.0,29.781,29.8466,29.7342,29.7529,276222.0
2019-07-05 15:00:00,31.76,31.87,31.74,31.86,179187.0,29.7529,29.8559,29.7342,29.8466,179187.0
2019-07-05 15:30:00,31.87,31.94,31.75,31.94,622938.0,29.8559,29.9215,29.7435,29.9215,622938.0
2019-07-08 09:30:00,31.95,32.43,31.8,32.24,180879.0,29.9309,30.3806,29.7904,30.2026,180879.0
2019-07-08 10:00:00,32.24,32.33,32.21,32.22,205130.0,30.2026,30.2869,30.1745,30.1838,205130.0
2019-07-08 10:30:00,32.21,32.27,32.11,32.2,196045.0,30.1745,30.2307,30.0808,30.1651,196045.0
2019-07-08 11:00:00,32.2,32.22,32.12,32.14,207027.0,30.1651,30.1838,30.0901,30.1089,207027.0
2019-07-08 11:30:00,32.15,32.23,32.12,32.21,221148.0,30.1182,30.1932,30.0901,30.1745,221148.0
2019-07-08 12:00:00,32.22,32.23,32.15,32.18,120321.0,30.1838,30.1932,30.1182,30.1464,120321.0
2019-07-08 12:30:00,32.19,32.26,32.16,32.16,89536.0,30.1557,30.2213,30.1276,30.1276,89536.0
2019-07-08 13:00:00,32.17,32.42,32.15,32.42,148400.0,30.137,30.3712,30.1182,30.3712,148400.0
2019-07-08 13:30:00,32.41,32.43,32.3,32.32,154322.0,30.3618,30.3806,30.2588,30.2775,154322.0
2019-07-08 14:00:00,32.33,32.48,32.32,32.48,104869.0,30.2869,30.4274,30.2775,30.4274,104869.0
2019-07-08 14:30:00,32.48,32.5,32.37,32.47,134920.0,30.4274,30.4461,30.3243,30.418,134920.0
2019-07-08 15:00:00,32.47,32.52,32.36,32.42,249124.0,30.418,30.4649,30.315,30.3712,249124.0
2019-07-08 15:30:00,32.41,32.45,32.31,32.32,569818.0,30.3618,30.3993,30.2681,30.2775,569818.0
2019-07-09 09:30:00,32.26,32.39,32.15,32.16,87276.0,30.2213,30.3431,30.1182,30.1276,87276.0
2019-07-09 10:00:00,32.16,32.24,32.06,32.09,109326.0,30.1276,30.2026,30.0339,30.062,109326.0
2019-07-09 10:30:00,32.09,32.29,32.03,32.28,194754.0,30.062,30.2494,30.0058,30.24,194754.0
2019-07-09 11:00:00,32.27,32.3,32.09,32.13,538726.0,30.2307,30.2588,30.062,30.0995,538726.0
2019-07-09 11:30:00,32.12,32.17,32.04,32.16,175589.0,30.0901,30.137,30.0152,30.1276,175589.0
2019-07-09 12:00:00,32.16,32.22,32.06,32.08,149590.0,30.1276,30.1838,30.0339,30.0527,149590.0
2019-07-09 12:30:00,32.08,32.15,32.05,32.06,152070.0,30.0527,30.1182,30.0246,30.0339,152070.0
2019-07-09 13:00:00,32.06,32.07,31.96,32.05,133609.0,30.0339,30.0433,29.9403,30.0246,133609.0
2019-07-09 13:30:00,32.05,32.05,31.92,31.96,83017.0,30.0246,30.0246,29.9028,29.9403,83017.0
2019-07-09 14:00:00,31.98,32.1,31.97,32.07,1287127.0,29.959,30.0714,29.9496,30.0433,1287127.0
2019-07-09 14:30:00,32.06,32.1,31.99,32.02,158817.0,30.0339,30.0714,29.9684,29.9965,158817.0
2019-07-09 15:00:00,32.03,32.05,31.98,32.0,179147.0,30.0058,30.0246,29.959,29.9777,179147.0
2019-07-09 15:30:00,32.0,32.07,31.99,31.99,522887.0,29.9777,30.0433,29.9684,29.9684,522887.0
2019-07-10 09:30:00,32.38,32.66,32.37,32.55,428627.0,30.3337,30.596,30.3243,30.493,428627.0
2019-07-10 10:00:00,32.54,32.61,32.4,32.42,120467.0,30.4836,30.5492,30.3524,30.3712,120467.0
2019-07-10 10:30:00,32.41,32.63,32.41,32.59,145403.0,30.3618,30.5679,30.3618,30.5304,145403.0
2019-07-10 11:00:00,32.6,32.67,32.51,32.57,110863.0,30.5398,30.6054,30.4555,30.5117,110863.0
2019-07-10 11:30:00,32.57,32.58,32.41,32.48,103773.0,30.5117,30.5211,30.3618,30.4274,103773.0
2019-07-10 12:00:00,32.48,32.55,32.47,32.48,65620.0,30.4274,30.493,30.418,30.4274,65620.0
2019-07-10 12:30:00,32.48,32.51,32.41,32.51,72608.0,30.4274,30.4555,30.3618,30.4555,72608.0
2019-07-10 13:00:00,32.51,32.6,32.5,32.58,117814.0,30.4555,30.5398,30.4461,30.5211,117814.0
2019-07-10 13:30:00,32.57,32.61,32.53,32.56,81549.0,30.5117,30.5492,30.4742,30.5023,81549.0
2019-07-10 14:00:00,32.56,32.68,32.54,32.59,146287.0,30.5023,30.6148,30.4836,30.5304,146287.0
2019-07-10 14:30:00,32.59,32.62,32.54,32.6,153521.0,30.5304,30.5585,30.4836,30.5398,153521.0
2019-07-10 15:00:00,32.6,32.71,32.59,32.7,247906.0,30.5398,30.6429,30.5304,30.6335,247906.0
2019-07-10 15:30:00,32.7,32.72,32.63,32.65,653550.0,30.6335,30.6522,30.5679,30.5866,653550.0
2019-07-11 09:30:00,32.72,32.74,32.25,32.27,170930.0,30.6522,30.671,30.2119,30.2307,170930.0
2019-07-11 10:00:00,32.25,32.26,32.12,32.21,214519.0,30.2119,30.2213,30.0901,30.1745,214519.0
2019-07-11 10:30:00,32.22,32.37,32.13,32.23,239876.0,30.1838,30.3243,30.0995,30.1932,239876.0
2019-07-11 11:00:00,32.22,32.43,32.18,32.42,187071.0,30.1838,30.3806,30.1464,30.3712,187071.0
2019-07-11 11:30:00,32.43,32.46,32.35,32.43,148673.0,30.3806,30.4087,30.3056,30.3806,148673.0
2019-07-11 12:00:00,32.42,32.52,32.42,32.51,145264.0,30.3712,30.4649,30.3712,30.4555,145264.0
2019-07-11 12:30:00,32.51,32.58,32.49,32.52,127934.0,30.4555,30.5211,30.4368,30.4649,127934.0
2019-07-11 13:00:00,32.52,32.53,32.3,32.3,102588.0,30.4649,30.4742,30.2588,30.2588,102588.0
2019-07-11 13:30:00,32.31,32.41,32.28,32.34,149869.0,30.2681,30.3618,30.24,30.2962,149869.0
2019-07-11 14:00:00,32.34,32.47,32.3,32.45,167129.0,30.2962,30.418,30.2588,30.3993,167129.0
2019-07-11 14:30:00,32.45,32.58,32.44,32.56,122565.0,30.3993,30.5211,30.3899,30.5023,122565.0
2019-07-11 15:00:00,32.56,32.65,32.52,32.57,136660.0,30.5023,30.5866,30.4649,30.5117,136660.0
2019-07-11 15:30:00,32.58,32.71,32.58,32.71,379753.0,30.5211,30.6429,30.5211,30.6429,379753.0
2019-07-12 09:30:00,32.86,33.19,32.85,33.08,207652.0,30.7834,31.0925,30.774,30.9895,207652.0
2019-07-12 10:00:00,33.09,33.22,33.09,33.18,118490.0,30.9988,31.1206,30.9988,31.0832,118490.0
2019-07-12 10:30:00,33.18,33.42,33.17,33.38,158679.0,31.0832,31.308,31.0738,31.2705,158679.0
2019-07-12 11:00:00,33.39,33.49,33.29,33.48,350001.0,31.2799,31.3736,31.1862,31.3642,350001.0
2019-07-12 11:30:00,33.48,33.51,33.38,33.46,144252.0,31.3642,31.3923,31.2705,31.3455,144252.0
2019-07-12 12:00:00,33.45,33.45,33.35,33.42,76518.0,31.3361,31.3361,31.2424,31.308,76518.0
2019-07-12 12:30:00,33.43,33.44,33.37,33.4,88724.0,31.3174,31.3267,31.2611,31.2893,88724.0
2019-07-12 13:00:00,33.4,33.42,33.35,33.38,49272.0,31.2893,31.308,31.2424,31.2705,49272.0
2019-07-12 13:30:00,33.36,33.4,33.33,33.36,60746.0,31.2518,31.2893,31.2237,31.2518,60746.0
2019-07-12 14:00:00,33.36,33.45,33.29,33.29,186980.0,31.2518,31.3361,31.1862,31.1862,186980.0
2019-07-12 14:30:00,33.3,33.56,33.27,33.49,270110.0,31.1956,31.4391,31.1675,31.3736,270110.0
2019-07-12 15:00:00,33.5,33.6,33.45,33.52,205614.0,31.3829,31.4766,31.3361,31.4017,205614.0
2019-07-12 15:30:00,33.52,33.61,33.5,33.56,820334.0,31.4017,31.486,31.3829,31.4391,820334.0
2019-07-15 09:30:00,33.6,33.75,33.14,33.2,517061.0,31.4766,31.6171,31.0457,31.1019,517061.0
2019-07-15 10:00:00,33.2,33.27,33.12,33.2,217623.0,31.1019,31.1675,31.0269,31.1019,217623.0
2019-07-15 10:30:00,33.19,33.28,33.09,33.14,203988.0,31.0925,31.1768,30.9988,31.0457,203988.0
2019-07-15 11:00:00,33.14,33.15,33.03,33.05,135208.0,31.0457,31.0551,30.9426,30.9614,135208.0
2019-07-15 11:30:00,33.06,33.24,33.0,33.2,162501.0,30.9707,31.1394,30.9145,31.1019,162501.0
2019-07-15 12:00:00,33.2,33.27,33.11,33.19,152202.0,31.1019,31.1675,31.0176,31.0925,152202.0
2019-07-15 12:30:00,33.19,33.32,33.15,33.32,191895.0,31.0925,31.2143,31.0551,31.2143,191895.0
2019-07-15 13:00:00,33.32,33.42,33.31,33.39,159860.0,31.2143,31.308,31.2049,31.2799,159860.0
2019-07-15 13:30:00,33.4,33.43,33.31,33.36,126167.0,31.2893,31.3174,31.2049,31.2518,126167.0
2019-07-15 14:00:00,33.35,33.39,33.31,33.32,143136.0,31.2424,31.2799,31.2049,31.2143,143136.0
2019-07-15 14:30:00,33.32,33.35,33.23,33.3,109419.0,31.2143,31.2424,31.13,31.1956,109419.0
2019-07-15 15:00:00,33.3,33.33,33.23,33.26,146694.0,31.1956,31.2237,31.13,31.1581,146694.0
2019-07-15 15:30:00,33.26,33.28,33.11,33.15,576319.0,31.1581,31.1768,31.0176,31.0551,576319.0
2019-07-16 09:30:00,33.03,33.26,33.03,33.23,98316.0,30.9426,31.1581,30.9426,31.13,98316.0
2019-07-16 10:00:00,33.24,33.47,33.24,33.43,127904.0,31.1394,31.3548,31.1394,31.3174,127904.0
2019-07-16 10:30:00,33.43,33.57,33.4,33.55,156491.0,31.3174,31.4485,31.2893,31.4298,156491.0
2019-07-16 11:00:00,33.56,33.6,33.45,33.46,188819.0,31.4391,31.4766,31.3361,31.3455,188819.0
2019-07-16 11:30:00,33.47,33.55,33.43,33.45,124549.0,31.3548,31.4298,31.3174,31.3361,124549.0
2019-07-16 12:00:00,33.45,33.46,33.38,33.41,209656.0,31.3361,31.3455,31.2705,31.2986,209656.0
2019-07-16 12:30:00,33.42,33.45,33.36,33.42,154980.0,31.308,31.3361,31.2518,31.308,154980.0
2019-07-16 13:00:00,33.43,33.6,33.41,33.57,132199.0,31.3174,31.4766,31.2986,31.4485,132199.0
2019-07-16 13:30:00,33.56,33.65,33.53,33.64,93968.0,31.4391,31.5235,31.411,31.5141,93968.0
2019-07-16 14:00:00,33.64,33.78,33.63,33.69,194028.0,31.5141,31.6452,31.5047,31.5609,194028.0
2019-07-16 14:30:00,33.7,33.74,33.61,33.65,190288.0,31.5703,31.6078,31.486,31.5235,190288.0
2019-07-16 15:00:00,33.64,33.67,33.57,33.59,229564.0,31.5141,31.5422,31.4485,31.4672,229564.0
2019-07-16 15:30:00,33.58,33.63,33.56,33.59,498772.0,31.4579,31.5047,31.4391,31.4672,498772.0
2019-07-17 09:30:00,33.63,33.79,33.5,33.54,181316.0,31.5047,31.6546,31.3829,31.4204,181316.0
2019-07-17 10:00:00,33.54,33.72,33.53,33.62,97554.0,31.4204,31.589,31.411,31.4953,97554.0
2019-07-17 10:30:00,33.61,33.7,33.58,33.62,79980.0,31.486,31.5703,31.4579,31.4953,79980.0
2019-07-17 11:00:00,33.63,33.73,33.62,33.69,94845.0,31.5047,31.5984,31.4953,31.5609,94845.0
2019-07-17 11:30:00,33.69,33.75,33.65,33.67,133089.0,31.5609,31.6171,31.5235,31.5422,133089.0
2019-07-17 12:00:00,33.67,33.71,33.63,33.67,87265.0,31.5422,31.5797,31.5047,31.5422,87265.0
2019-07-17 12:30:00,33.68,33.7,33.58,33.59,94616.0,31.5516,31.5703,31.4579,31.4672,94616.0
2019-07-17 13:00:00,33.59,33.64,33.55,33.6,69586.0,31.4672,31.5141,31.4298,31.4766,69586.0
2019-07-17 13:30:00,33.6,33.74,33.6,33.73,91303.0,31.4766,31.6078,31.4766,31.5984,91303.0
2019-07-17 14:00:00,33.73,33.73,33.61,33.63,96380.0,31.5984,31.5984,31.486,31.5047,96380.0
2019-07-17 14:30:00,33.63,33.64,33.47,33.52,88177.0,31.5047,31.5141,31.3548,31.4017,88177.0
2019-07-17 15:00:00,33.52,33.54,33.42,33.43,120513.0,31.4017,31.4204,31.308,31.3174,120513.0
2019-07-17 15:30:00,33.43,33.55,33.41,33.48,407752.0,31.3174,31.4298,31.2986,31.3642,407752.0
2019-07-18 09:30:00,33.58,33.9,33.55,33.63,436310.0,31.4579,31.7577,31.4298,31.5047,436310.0
2019-07-18 10:00:00,33.63,33.64,33.31,33.34,312701.0,31.5047,31.5141,31.2049,31.233,312701.0
2019-07-18 10:30:00,33.34,33.51,33.27,33.48,231663.0,31.233,31.3923,31.1675,31.3642,231663.0
2019-07-18 11:00:00,33.49,33.55,33.24,33.25,244334.0,31.3736,31.4298,31.1394,31.1487,244334.0
2019-07-18 11:30:00,33.24,33.28,33.17,33.2,199968.0,31.1394,31.1768,31.0738,31.1019,199968.0
2019-07-18 12:00:00,33.21,33.26,33.16,33.22,119640.0,31.1113,31.1581,31.0644,31.1206,119640.0
2019-07-18 12:30:00,33.22,33.29,33.19,33.25,136068.0,31.1206,31.1862,31.0925,31.1487,136068.0
2019-07-18 13:00:00,33.24,33.25,33.14,33.15,125816.0,31.1394,31.1487,31.0457,31.0551,125816.0
2019-07-18 13:30:00,33.16,33.19,33.11,33.13,122344.0,31.0644,31.0925,31.0176,31.0363,122344.0
2019-07-18 14:00:00,33.13,33.23,33.1,33.2,243294.0,31.0363,31.13,31.0082,31.1019,243294.0
2019-07-18 14:30:00,33.2,33.39,33.11,33.37,338107.0,31.1019,31.2799,31.0176,31.2611,338107.0
2019-07-18 15:00:00,33.37,33.46,33.35,33.44,254000.0,31.2611,31.3455,31.2424,31.3267,254000.0
2019-07-18 15:30:00,33.43,33.54,33.39,33.45,541571.0,31.3174,31.4204,31.2799,31.3361,541571.0
2019-07-19 09:30:00,33.58,33.72,33.47,33.61,464740.0,31.4579,31.589,31.3548,31.486,464740.0
2019-07-19 10:00:00,33.63,33.71,33.43,33.45,132712.0,31.5047,31.5797,31.3174,31.3361,132712.0
2019-07-19 10:30:00,33.45,33.49,33.19,33.28,221694.0,31.3361,31.3736,31.0925,31.1768,221694.0
2019-07-19 11:00:00,33.28,33.41,33.27,33.41,104262.0,31.1768,31.2986,31.1675,31.2986,104262.0
2019-07-19 11:30:00,33.41,33.46,33.39,33.4,140571.0,31.2986,31.3455,31.2799,31.2893,140571.0
2019-07-19 12:00:00,33.4,33.44,33.37,33.44,55754.0,31.2893,31.3267,31.2611,31.3267,55754.0
2019-07-19 12:30:00,33.44,33.48,33.41,33.47,50941.0,31.3267,31.3642,31.2986,31.3548,50941.0
2019-07-19 13:00:00,33.46,33.49,33.42,33.45,65733.0,31.3455,31.3736,31.308,31.3361,65733.0
2019-07-19 13:30:00,33.44,33.48,33.41,33.42,86425.0,31.3267,31.3642,31.2986,31.308,86425.0
2019-07-19 14:00:00,33.42,33.44,33.24,33.29,223321.0,31.308,31.3267,31.1394,31.1862,223321.0
2019-07-19 14:30:00,33.29,33.3,33.21,33.25,149168.0,31.1862,31.1956,31.1113,31.1487,149168.0
2019-07-19 15:00:00,33.24,33.31,33.19,33.29,164041.0,31.1394,31.2049,31.0925,31.1862,164041.0
2019-07-19 15:30:00,33.29,33.38,33.21,33.25,580251.0,31.1862,31.2705,31.1113,31.1487,580251.0
2019-07-22 09:30:00,33.4,33.8,33.36,33.79,643125.0,31.2893,31.664,31.2518,31.6546,643125.0
2019-07-22 10:00:00,33.79,33.84,33.68,33.84,438501.0,31.6546,31.7014,31.5516,31.7014,438501.0
2019-07-22 10:30:00,33.84,34.03,33.74,33.76,688735.0,31.7014,31.8794,31.6078,31.6265,688735.0
2019-07-22 11:00:00,33.76,33.77,33.6,33.63,285135.0,31.6265,31.6359,31.4766,31.5047,285135.0
2019-07-22 11:30:00,33.62,33.63,33.53,33.61,260319.0,31.4953,31.5047,31.411,31.486,260319.0
2019-07-22 12:00:00,33.61,33.78,33.57,33.71,637830.0,31.486,31.6452,31.4485,31.5797,637830.0
2019-07-22 12:30:00,33.71,33.8,33.61,33.76,677351.0,31.5797,31.664,31.486,31.6265,677351.0
2019-07-22 13:00:00,33.75,33.76,33.59,33.64,335505.0,31.6171,31.6265,31.4672,31.5141,335505.0
2019-07-22 13:30:00,33.64,33.7,33.61,33.63,175461.0,31.5141,31.5703,31.486,31.5047,175461.0
2019-07-22 14:00:00,33.63,33.64,33.51,33.52,369986.0,31.5047,31.5141,31.3923,31.4017,369986.0
2019-07-22 14:30:00,33.52,33.52,33.39,33.44,300810.0,31.4017,31.4017,31.2799,31.3267,300810.0
2019-07-22 15:00:00,33.44,33.62,33.43,33.57,477948.0,31.3267,31.4953,31.3174,31.4485,477948.0
2019-07-22 15:30:00,33.57,33.57,33.38,33.49,974925.0,31.4485,31.4485,31.2705,31.3736,974925.0
2019-07-23 09:30:00,32.1,33.14,31.4,31.58,2800917.0,30.0714,31.0457,29.4156,29.5843,2800917.0
2019-07-23 10:00:00,31.58,31.69,31.15,31.39,711713.0,29.5843,29.6873,29.1814,29.4063,711713.0
2019-07-23 10:30:00,31.4,31.4,31.09,31.12,375914.0,29.4156,29.4156,29.1252,29.1533,375914.0
2019-07-23 11:00:00,31.12,31.35,30.99,31.19,380668.0,29.1533,29.3688,29.0316,29.2189,380668.0
2019-07-23 11:30:00,31.19,31.37,31.05,31.27,270569.0,29.2189,29.3875,29.0878,29.2939,270569.0
2019-07-23 12:00:00,31.26,31.5,31.19,31.2,373406.0,29.2845,29.5093,29.2189,29.2283,373406.0
2019-07-23 12:30:00,31.2,31.38,31.19,31.32,226020.0,29.2283,29.3969,29.2189,29.3407,226020.0
2019-07-23 13:00:00,31.32,31.33,31.05,31.07,516840.0,29.3407,29.3501,29.0878,29.1065,516840.0
2019-07-23 13:30:00,31.07,31.11,30.77,31.02,1312554.0,29.1065,29.144,28.8255,29.0597,1312554.0
2019-07-23 14:00:00,31.01,31.23,30.89,30.9,420444.0,29.0503,29.2564,28.9379,28.9472,420444.0
2019-07-23 14:30:00,30.9,30.99,30.77,30.91,382516.0,28.9472,29.0316,28.8255,28.9566,382516.0
2019-07-23 15:00:00,30.92,30.97,30.8,30.94,500408.0,28.966,29.0128,28.8536,28.9847,500408.0
2019-07-23 15:30:00,30.94,31.12,30.57,30.69,1792008.0,28.9847,29.1533,28.6381,28.7505,1792008.0
2019-07-24 09:30:00,31.0,31.05,30.32,30.41,738605.0,29.0409,29.0878,28.4039,28.4882,738605.0
2019-07-24 10:00:00,30.4,30.56,30.28,30.44,432699.0,28.4788,28.6287,28.3664,28.5163,432699.0
2019-07-24 10:30:00,30.44,30.6,30.4,30.55,419746.0,28.5163,28.6662,28.4788,28.6194,419746.0
2019-07-24 11:00:00,30.55,30.6,30.44,30.57,358121.0,28.6194,28.6662,28.5163,28.6381,358121.0
2019-07-24 11:30:00,30.57,30.58,30.26,30.27,319566.0,28.6381,28.6475,28.3477,28.3571,319566.0
2019-07-24 12:00:00,30.27,30.5,30.26,30.48,260945.0,28.3571,28.5725,28.3477,28.5538,260945.0
2019-07-24 12:30:00,30.49,30.78,30.48,30.78,372398.0,28.5632,28.8348,28.5538,28.8348,372398.0
2019-07-24 13:00:00,30.78,30.89,30.71,30.85,363762.0,28.8348,28.9379,28.7692,28.9004,363762.0
2019-07-24 13:30:00,30.85,30.95,30.82,30.93,232710.0,28.9004,28.9941,28.8723,28.9753,232710.0
2019-07-24 14:00:00,30.92,30.96,30.69,30.71,309173.0,28.966,29.0034,28.7505,28.7692,309173.0
2019-07-24 14:30:00,30.71,30.75,30.65,30.68,250786.0,28.7692,28.8067,28.713,28.7411,250786.0
2019-07-24 15:00:00,30.68,30.83,30.62,30.82,318341.0,28.7411,28.8817,28.6849,28.8723,318341.0
2019-07-24 15:30:00,30.82,30.9,30.71,30.89,979073.0,28.8723,28.9472,28.7692,28.9379,979073.0
2019-07-25 09:30:00,30.99,31.38,30.99,31.26,408659.0,29.0316,29.3969,29.0316,29.2845,408659.0
2019-07-25 10:00:00,31.26,31.58,31.21,31.5,427396.0,29.2845,29.5843,29.2377,29.5093,427396.0
2019-07-25 10:30:00,31.5,31.66,31.49,31.62,318560.0,29.5093,29.6592,29.5,29.6217,318560.0
2019-07-25 11:00:00,31.61,31.74,31.59,31.71,235729.0,29.6124,29.7342,29.5936,29.7061,235729.0
2019-07-25 11:30:00,31.7,31.74,31.64,31.72,230136.0,29.6967,29.7342,29.6405,29.7154,230136.0
2019-07-25 12:00:00,31.72,31.79,31.64,31.77,220860.0,29.7154,29.781,29.6405,29.7623,220860.0
2019-07-25 12:30:00,31.77,31.77,31.63,31.69,216938.0,29.7623,29.7623,29.6311,29.6873,216938.0
2019-07-25 13:00:00,31.69,31.75,31.64,31.71,174427.0,29.6873,29.7435,29.6405,29.7061,174427.0
2019-07-25 13:30:00,31.71,31.88,31.69,31.77,486782.0,29.7061,29.8653,29.6873,29.7623,486782.0
2019-07-25 14:00:00,31.76,31.84,31.75,31.78,186796.0,29.7529,29.8278,29.7435,29.7716,186796.0
2019-07-25 14:30:00,31.78,31.87,31.76,31.84,223638.0,29.7716,29.8559,29.7529,29.8278,223638.0
2019-07-25 15:00:00,31.84,31.86,31.68,31.77,281844.0,29.8278,29.8466,29.6779,29.7623,281844.0
2019-07-25 15:30:00,31.78,31.92,31.77,31.86,671410.0,29.7716,29.9028,29.7623,29.8466,671410.0
2019-07-26 09:30:00,31.74,31.96,31.61,31.77,214474.0,29.7342,29.9403,29.6124,29.7623,214474.0
2019-07-26 10:00:00,31.77,31.91,31.77,31.82,96261.0,29.7623,29.8934,29.7623,29.8091,96261.0
2019-07-26 10:30:00,31.81,31.98,31.81,31.94,121137.0,29.7997,29.959,29.7997,29.9215,121137.0
2019-07-26 11:00:00,31.94,31.98,31.86,31.91,128089.0,29.9215,29.959,29.8466,29.8934,128089.0
2019-07-26 11:30:00,31.9,31.95,31.79,31.84,104939.0,29.884,29.9309,29.781,29.8278,104939.0
2019-07-26 12:00:00,31.85,31.85,31.63,31.7,90436.0,29.8372,29.8372,29.6311,29.6967,90436.0
2019-07-26 12:30:00,31.7,31.71,31.6,31.66,92592.0,29.6967,29.7061,29.603,29.6592,92592.0
2019-07-26 13:00:00,31.65,31.67,31.58,31.6,101705.0,29.6498,29.6686,29.5843,29.603,101705.0
2019-07-26 13:30:00,31.6,31.71,31.6,31.65,108673.0,29.603,29.7061,29.603,29.6498,108673.0
2019-07-26 14:00:00,31.65,31.82,31.65,31.82,108724.0,29.6498,29.8091,29.6498,29.8091,108724.0
2019-07-26 14:30:00,31.81,31.97,31.81,31.94,216757.0,29.7997,29.9496,29.7997,29.9215,216757.0
2019-07-26 15:00:00,31.94,31.96,31.88,31.9,231234.0,29.9215,29.9403,29.8653,29.884,231234.0
2019-07-26 15:30:00,31.9,31.94,31.83,31.86,359985.0,29.884,29.9215,29.8185,29.8466,359985.0
2019-07-29 09:30:00,31.81,31.95,31.37,31.4,168169.0,29.7997,29.9309,29.3875,29.4156,168169.0
2019-07-29 10:00:00,31.4,31.58,31.37,31.51,146777.0,29.4156,29.5843,29.3875,29.5187,146777.0
2019-07-29 10:30:00,31.5,31.55,31.31,31.46,146702.0,29.5093,29.5562,29.3313,29.4719,146702.0
2019-07-29 11:00:00,31.46,31.48,31.31,31.37,115622.0,29.4719,29.4906,29.3313,29.3875,115622.0
2019-07-29 11:30:00,31.37,31.5,31.32,31.5,118104.0,29.3875,29.5093,29.3407,29.5093,118104.0
2019-07-29 12:00:00,31.49,31.59,31.47,31.58,104544.0,29.5,29.5936,29.4812,29.5843,104544.0
2019-07-29 12:30:00,31.58,31.65,31.55,31.64,88693.0,29.5843,29.6498,29.5562,29.6405,88693.0
2019-07-29 13:00:00,31.64,31.7,31.58,31.66,158243.0,29.6405,29.6967,29.5843,29.6592,158243.0
2019-07-29 13:30:00,31.65,31.81,31.64,31.74,527398.0,29.6498,29.7997,29.6405,29.7342,527398.0
2019-07-29 14:00:00,31.73,31.78,31.61,31.61,781130.0,29.7248,29.7716,29.6124,29.6124,781130.0
2019-07-29 14:30:00,31.61,31.61,31.29,31.33,240302.0,29.6124,29.6124,29.3126,29.3501,240302.0
2019-07-29 15:00:00,31.33,31.41,31.31,31.34,245369.0,29.3501,29.425,29.3313,29.3594,245369.0
2019-07-29 15:30:00,31.34,31.49,31.33,31.47,813572.0,29.3594,29.5,29.3501,29.4812,813572.0
2019-07-30 09:30:00,31.63,31.92,31.56,31.84,205658.0,29.6311,29.9028,29.5655,29.8278,205658.0
2019-07-30 10:00:00,31.84,32.13,31.79,32.06,194760.0,29.8278,30.0995,29.781,30.0339,194760.0
2019-07-30 10:30:00,32.08,32.33,32.06,32.2,168673.0,30.0527,30.2869,30.0339,30.1651,168673.0
2019-07-30 11:00:00,32.2,32.28,32.02,32.27,212250.0,30.1651,30.24,29.9965,30.2307,212250.0
2019-07-30 11:30:00,32.27,32.38,32.17,32.19,152268.0,30.2307,30.3337,30.137,30.1557,152268.0
2019-07-30 12:00:00,32.19,32.24,32.12,32.21,169774.0,30.1557,30.2026,30.0901,30.1745,169774.0
2019-07-30 12:30:00,32.22,32.22,32.1,32.14,208372.0,30.1838,30.1838,30.0714,30.1089,208372.0
2019-07-30 13:00:00,32.14,32.2,32.06,32.15,139480.0,30.1089,30.1651,30.0339,30.1182,139480.0
2019-07-30 13:30:00,32.15,32.18,32.1,32.18,165366.0,30.1182,30.1464,30.0714,30.1464,165366.0
2019-07-30 14:00:00,32.18,32.2,32.09,32.13,197280.0,30.1464,30.1651,30.062,30.0995,197280.0
2019-07-30 14:30:00,32.14,32.15,32.0,32.1,101744.0,30.1089,30.1182,29.9777,30.0714,101744.0
2019-07-30 15:00:00,32.1,32.17,32.08,32.12,176534.0,30.0714,30.137,30.0527,30.0901,176534.0
2019-07-30 15:30:00,32.12,32.13,32.02,32.11,519281.0,30.0901,30.0995,29.9965,30.0808,519281.0
2019-07-31 09:30:00,32.22,32.32,31.9,31.9,170734.0,30.1838,30.2775,29.884,29.884,170734.0
2019-07-31 10:00:00,31.91,31.92,31.7,31.71,204029.0,29.8934,29.9028,29.6967,29.7061,204029.0
2019-07-31 10:30:00,31.71,31.73,31.51,31.61,117768.0,29.7061,29.7248,29.5187,29.6124,117768.0
2019-07-31 11:00:00,31.62,31.75,31.61,31.63,138997.0,29.6217,29.7435,29.6124,29.6311,138997.0
2019-07-31 11:30:00,31.64,31.83,31.62,31.7,102751.0,29.6405,29.8185,29.6217,29.6967,102751.0
2019-07-31 12:00:00,31.7,31.77,31.68,31.74,92321.0,29.6967,29.7623,29.6779,29.7342,92321.0
2019-07-31 12:30:00,31.74,31.78,31.7,31.78,168656.0,29.7342,29.7716,29.6967,29.7716,168656.0
2019-07-31 13:00:00,31.79,31.94,31.77,31.92,93045.0,29.781,29.9215,29.7623,29.9028,93045.0
2019-07-31 13:30:00,31.92,31.96,31.72,31.8,177820.0,29.9028,29.9403,29.7154,29.7904,177820.0
2019-07-31 14:00:00,31.8,31.86,31.55,31.68,325414.0,29.7904,29.8466,29.5562,29.6779,325414.0
2019-07-31 14:30:00,31.69,31.72,31.05,31.25,358148.0,29.6873,29.7154,29.0878,29.2751,358148.0
2019-07-31 15:00:00,31.25,31.45,31.2,31.41,474517.0,29.2751,29.4625,29.2283,29.425,474517.0
2019-07-31 15:30:00,31.41,31.62,31.35,31.5,766009.0,29.425,29.6217,29.3688,29.5093,766009.0
2019-08-01 09:30:00,31.47,31.51,31.14,31.4,266467.0,29.4812,29.5187,29.1721,29.4156,266467.0
2019-08-01 10:00:00,31.39,31.82,31.38,31.82,236296.0,29.4063,29.8091,29.3969,29.8091,236296.0
2019-08-01 10:30:00,31.81,32.02,31.73,31.93,277542.0,29.7997,29.9965,29.7248,29.9121,277542.0
2019-08-01 11:00:00,31.92,32.14,31.89,32.03,168740.0,29.9028,30.1089,29.8747,30.0058,168740.0
2019-08-01 11:30:00,32.02,32.15,31.95,32.13,176648.0,29.9965,30.1182,29.9309,30.0995,176648.0
2019-08-01 12:00:00,32.13,32.19,32.1,32.16,191832.0,30.0995,30.1557,30.0714,30.1276,191832.0
2019-08-01 12:30:00,32.17,32.18,32.12,32.14,89134.0,30.137,30.1464,30.0901,30.1089,89134.0
2019-08-01 13:00:00,32.14,32.3,32.04,32.05,269218.0,30.1089,30.2588,30.0152,30.0246,269218.0
2019-08-01 13:30:00,32.04,32.1,31.78,31.97,187248.0,30.0152,30.0714,29.7716,29.9496,187248.0
2019-08-01 14:00:00,31.96,32.03,31.88,32.02,128292.0,29.9403,30.0058,29.8653,29.9965,128292.0
2019-08-01 14:30:00,32.02,32.03,31.91,32.03,227255.0,29.9965,30.0058,29.8934,30.0058,227255.0
2019-08-01 15:00:00,32.02,32.06,31.88,32.03,268107.0,29.9965,30.0339,29.8653,30.0058,268107.0
2019-08-01 15:30:00,32.03,32.09,31.84,31.85,626369.0,30.0058,30.062,29.8278,29.8372,626369.0
2019-08-02 09:30:00,31.78,31.89,31.49,31.64,117159.0,29.7716,29.8747,29.5,29.6405,117159.0
2019-08-02 10:00:00,31.63,31.88,31.59,31.87,101341.0,29.6311,29.8653,29.5936,29.8559,101341.0
2019-08-02 10:30:00,31.87,31.92,31.79,31.81,150528.0,29.8559,29.9028,29.781,29.7997,150528.0
2019-08-02 11:00:00,31.81,31.91,31.78,31.78,142795.0,29.7997,29.8934,29.7716,29.7716,142795.0
2019-08-02 11:30:00,31.78,31.79,31.65,31.78,149682.0,29.7716,29.781,29.6498,29.7716,149682.0
2019-08-02 12:00:00,31.79,31.82,31.7,31.75,242948.0,29.781,29.8091,29.6967,29.7435,242948.0
2019-08-02 12:30:00,31.74,31.74,31.55,31.59,100882.0,29.7342,29.7342,29.5562,29.5936,100882.0
2019-08-02 13:00:00,31.58,31.66,31.47,31.62,162918.0,29.5843,29.6592,29.4812,29.6217,162918.0
2019-08-02 13:30:00,31.62,31.62,31.46,31.47,124437.0,29.6217,29.6217,29.4719,29.4812,124437.0
2019-08-02 14:00:00,31.48,31.48,31.33,31.4,154899.0,29.4906,29.4906,29.3501,29.4156,154899.0
2019-08-02 14:30:00,31.41,31.43,31.36,31.38,118530.0,29.425,29.4437,29.3782,29.3969,118530.0
2019-08-02 15:00:00,31.39,31.56,31.37,31.54,209440.0,29.4063,29.5655,29.3875,29.5468,209440.0
2019-08-02 15:30:00,31.54,31.61,31.29,31.33,694396.0,29.5468,29.6124,29.3126,29.3501,694396.0
2019-08-05 09:30:00,31.21,31.51,31.0,31.03,253636.0,29.2377,29.5187,29.0409,29.069,253636.0
2019-08-05 10:00:00,31.02,31.08,30.78,30.89,171352.0,29.0597,29.1159,28.8348,28.9379,171352.0
2019-08-05 10:30:00,30.89,31.18,30.88,31.14,171745.0,28.9379,29.2095,28.9285,29.1721,171745.0
2019-08-05 11:00:00,31.13,31.25,31.07,31.25,163889.0,29.1627,29.2751,29.1065,29.2751,163889.0
2019-08-05 11:30:00,31.25,31.29,31.19,31.21,97589.0,29.2751,29.3126,29.2189,29.2377,97589.0
2019-08-05 12:00:00,31.21,31.24,31.07,31.19,167187.0,29.2377,29.2658,29.1065,29.2189,167187.0
2019-08-05 12:30:00,31.19,31.2,31.03,31.04,153430.0,29.2189,29.2283,29.069,29.0784,153430.0
2019-08-05 13:00:00,31.03,31.03,30.88,30.92,98656.0,29.069,29.069,28.9285,28.966,98656.0
2019-08-05 13:30:00,30.91,31.03,30.82,30.89,97952.0,28.9566,29.069,28.8723,28.9379,97952.0
2019-08-05 14:00:00,30.89,30.96,30.82,30.83,117262.0,28.9379,29.0034,28.8723,28.8817,117262.0
2019-08-05 14:30:00,30.84,30.91,30.77,30.88,160507.0,28.891,28.9566,28.8255,28.9285,160507.0
2019-08-05 15:00:00,30.87,31.11,30.79,31.05,227103.0,28.9191,29.144,28.8442,29.0878,227103.0
2019-08-05 15:30:00,31.05,31.28,31.02,31.11,599680.0,29.0878,29.3032,29.0597,29.144,599680.0
2019-08-06 09:30:00,31.0,31.4,30.88,31.32,197014.0,29.0409,29.4156,28.9285,29.3407,197014.0
2019-08-06 10:00:00,31.32,31.33,30.94,30.96,189834.0,29.3407,29.3501,28.9847,29.0034,189834.0
2019-08-06 10:30:00,30.97,31.18,30.97,31.05,158098.0,29.0128,29.2095,29.0128,29.0878,158098.0
2019-08-06 11:00:00,31.05,31.05,30.91,30.92,114820.0,29.0878,29.0878,28.9566,28.966,114820.0
2019-08-06 11:30:00,30.93,31.0,30.9,31.0,104584.0,28.9753,29.0409,28.9472,29.0409,104584.0
2019-08-06 12:00:00,31.0,31.01,30.86,30.87,127529.0,29.0409,29.0503,28.9098,28.9191,127529.0
2019-08-06 12:30:00,30.86,30.88,30.76,30.84,109659.0,28.9098,28.9285,28.8161,28.891,109659.0
2019-08-06 13:00:00,30.84,30.89,30.8,30.83,131155.0,28.891,28.9379,28.8536,28.8817,131155.0
2019-08-06 13:30:00,30.83,30.93,30.82,30.92,178574.0,28.8817,28.9753,28.8723,28.966,178574.0
2019-08-06 14:00:00,30.92,31.01,30.85,31.0,143730.0,28.966,29.0503,28.9004,29.0409,143730.0
2019-08-06 14:30:00,31.0,31.06,30.86,30.87,185672.0,29.0409,29.0971,28.9098,28.9191,185672.0
2019-08-06 15:00:00,30.86,30.99,30.86,30.96,209151.0,28.9098,29.0316,28.9098,29.0034,209151.0
2019-08-06 15:30:00,30.96,31.03,30.89,30.94,482117.0,29.0034,29.069,28.9379,28.9847,482117.0
2019-08-07 09:30:00,30.81,30.89,30.65,30.81,190944.0,28.8629,28.9379,28.713,28.8629,190944.0
2019-08-07 10:00:00,30.82,31.0,30.75,30.9,255541.0,28.8723,29.0409,28.8067,28.9472,255541.0
2019-08-07 10:30:00,30.9,31.18,30.9,31.12,232322.0,28.9472,29.2095,28.9472,29.1533,232322.0
2019-08-07 11:00:00,31.11,31.32,31.03,31.25,154482.0,29.144,29.3407,29.069,29.2751,154482.0
2019-08-07 11:30:00,31.25,31.26,31.08,31.1,90984.0,29.2751,29.2845,29.1159,29.1346,90984.0
2019-08-07 12:00:00,31.1,31.16,30.98,31.11,80421.0,29.1346,29.1908,29.0222,29.144,80421.0
2019-08-07 12:30:00,31.1,31.25,31.1,31.25,122131.0,29.1346,29.2751,29.1346,29.2751,122131.0
2019-08-07 13:00:00,31.25,31.39,31.2,31.39,105705.0,29.2751,29.4063,29.2283,29.4063,105705.0
2019-08-07 13:30:00,31.39,31.49,31.37,31.39,110167.0,29.4063,29.5,29.3875,29.4063,110167.0
2019-08-07 14:00:00,31.38,31.5,31.33,31.49,112271.0,29.3969,29.5093,29.3501,29.5,112271.0
2019-08-07 14:30:00,31.49,31.67,31.49,31.65,103743.0,29.5,29.6686,29.5,29.6498,103743.0
2019-08-07 15:00:00,31.65,31.75,31.59,31.74,174084.0,29.6498,29.7435,29.5936,29.7342,174084.0
2019-08-07 15:30:00,31.74,31.93,31.74,31.85,719845.0,29.7342,29.9121,29.7342,29.8372,719845.0
2019-08-08 09:30:00,31.95,32.32,31.93,32.19,127751.0,29.9309,30.2775,29.9121,30.1557,127751.0
2019-08-08 10:00:00,32.19,32.37,32.15,32.22,186815.0,30.1557,30.3243,30.1182,30.1838,186815.0
2019-08-08 10:30:00,32.22,32.36,32.19,32.26,155976.0,30.1838,30.315,30.1557,30.2213,155976.0
2019-08-08 11:00:00,32.26,32.37,32.22,32.34,93715.0,30.2213,30.3243,30.1838,30.2962,93715.0
2019-08-08 11:30:00,32.34,32.48,32.32,32.46,150066.0,30.2962,30.4274,30.2775,30.4087,150066.0
2019-08-08 12:00:00,32.46,32.56,32.44,32.53,103540.0,30.4087,30.5023,30.3899,30.4742,103540.0
2019-08-08 12:30:00,32.52,32.53,32.38,32.48,107440.0,30.4649,30.4742,30.3337,30.4274,107440.0
2019-08-08 13:00:00,32.49,32.52,32.38,32.38,77914.0,30.4368,30.4649,30.3337,30.3337,77914.0
2019-08-08 13:30:00,32.38,32.45,32.38,32.43,82573.0,30.3337,30.3993,30.3337,30.3806,82573.0
2019-08-08 14:00:00,32.43,32.49,32.36,32.45,72783.0,30.3806,30.4368,30.315,30.3993,72783.0
2019-08-08 14:30:00,32.45,32.55,32.44,32.51,95712.0,30.3993,30.493,30.3899,30.4555,95712.0
2019-08-08 15:00:00,32.51,32.57,32.47,32.48,166792.0,30.4555,30.5117,30.418,30.4274,166792.0
2019-08-08 15:30:00,32.48,32.58,32.46,32.51,373619.0,30.4274,30.5211,30.4087,30.4555,373619.0
2019-08-09 09:30:00,32.31,32.39,32.16,32.3,275115.0,30.2681,30.3431,30.1276,30.2588,275115.0
2019-08-09 10:00:00,32.33,32.35,32.1,32.27,122947.0,30.2869,30.3056,30.0714,30.2307,122947.0
2019-08-09 10:30:00,32.27,32.33,32.09,32.16,62087.0,30.2307,30.2869,30.062,30.1276,62087.0
2019-08-09 11:00:00,32.16,32.19,32.06,32.1,60221.0,30.1276,30.1557,30.0339,30.0714,60221.0
2019-08-09 11:30:00,32.09,32.12,31.96,32.04,90853.0,30.062,30.0901,29.9403,30.0152,90853.0
2019-08-09 12:00:00,32.04,32.09,31.98,32.04,61782.0,30.0152,30.062,29.959,30.0152,61782.0
2019-08-09 12:30:00,32.02,32.11,31.96,32.05,73010.0,29.9965,30.0808,29.9403,30.0246,73010.0
2019-08-09 13:00:00,32.05,32.1,32.02,32.07,45122.0,30.0246,30.0714,29.9965,30.0433,45122.0
2019-08-09 13:30:00,32.07,32.19,32.06,32.13,122381.0,30.0433,30.1557,30.0339,30.0995,122381.0
2019-08-09 14:00:00,32.14,32.18,32.08,32.13,57519.0,30.1089,30.1464,30.0527,30.0995,57519.0
2019-08-09 14:30:00,32.13,32.2,32.1,32.16,64967.0,30.0995,30.1651,30.0714,30.1276,64967.0
2019-08-09 15:00:00,32.17,32.23,32.14,32.22,66565.0,30.137,30.1932,30.1089,30.1838,66565.0
2019-08-09 15:30:00,32.21,32.29,32.07,32.08,302969.0,30.1745,30.2494,30.0433,30.0527,302969.0
2019-08-12 09:30:00,31.85,31.96,31.53,31.53,116818.0,29.8372,29.9403,29.5374,29.5374,116818.0
2019-08-12 10:00:00,31.54,31.65,31.49,31.52,110347.0,29.5468,29.6498,29.5,29.5281,110347.0
2019-08-12 10:30:00,31.53,31.53,31.44,31.51,65513.0,29.5374,29.5374,29.4531,29.5187,65513.0
2019-08-12 11:00:00,31.51,31.55,31.45,31.54,50063.0,29.5187,29.5562,29.4625,29.5468,50063.0
2019-08-12 11:30:00,31.53,31.6,31.44,31.59,87823.0,29.5374,29.603,29.4531,29.5936,87823.0
2019-08-12 12:00:00,31.58,31.58,31.5,31.54,47173.0,29.5843,29.5843,29.5093,29.5468,47173.0
2019-08-12 12:30:00,31.55,31.58,31.43,31.45,67722.0,29.5562,29.5843,29.4437,29.4625,67722.0
2019-08-12 13:00:00,31.45,31.47,31.4,31.43,60114.0,29.4625,29.4812,29.4156,29.4437,60114.0
2019-08-12 13:30:00,31.43,31.46,31.35,31.35,50009.0,29.4437,29.4719,29.3688,29.3688,50009.0
2019-08-12 14:00:00,31.35,31.41,31.35,31.4,89861.0,29.3688,29.425,29.3688,29.4156,89861.0
2019-08-12 14:30:00,31.4,31.5,31.39,31.45,106521.0,29.4156,29.5093,29.4063,29.4625,106521.0
2019-08-12 15:00:00,31.45,31.49,31.41,31.44,71613.0,29.4625,29.5,29.425,29.4531,71613.0
2019-08-12 15:30:00,31.44,31.5,31.43,31.5,98902.0,29.4531,29.5093,29.4437,29.5093,98902.0
2019-08-13 09:30:00,32.12,32.42,31.7,32.42,247721.0,30.0901,30.3712,29.6967,30.3712,247721.0
2019-08-13 10:00:00,32.4,32.43,32.14,32.36,170696.0,30.3524,30.3806,30.1089,30.315,170696.0
2019-08-13 10:30:00,32.36,32.42,32.22,32.24,114383.0,30.315,30.3712,30.1838,30.2026,114383.0
2019-08-13 11:00:00,32.24,32.29,32.03,32.04,82354.0,30.2026,30.2494,30.0058,30.0152,82354.0
2019-08-13 11:30:00,32.04,32.16,31.99,32.15,80369.0,30.0152,30.1276,29.9684,30.1182,80369.0
2019-08-13 12:00:00,32.16,32.25,32.14,32.21,55339.0,30.1276,30.2119,30.1089,30.1745,55339.0
2019-08-13 12:30:00,32.2,32.24,32.14,32.16,37947.0,30.1651,30.2026,30.1089,30.1276,37947.0
2019-08-13 13:00:00,32.16,32.24,32.12,32.21,67181.0,30.1276,30.2026,30.0901,30.1745,67181.0
2019-08-13 13:30:00,32.21,32.31,32.19,32.27,52135.0,30.1745,30.2681,30.1557,30.2307,52135.0
2019-08-13 14:00:00,32.27,32.28,32.17,32.17,78323.0,30.2307,30.24,30.137,30.137,78323.0
2019-08-13 14:30:00,32.18,32.28,32.13,32.26,87555.0,30.1464,30.24,30.0995,30.2213,87555.0
2019-08-13 15:00:00,32.26,32.29,32.23,32.28,103863.0,30.2213,30.2494,30.1932,30.24,103863.0
2019-08-13 15:30:00,32.28,32.3,32.19,32.27,296445.0,30.24,30.2588,30.1557,30.2307,296445.0
2019-08-14 09:30:00,31.9,32.11,31.77,32.05,126939.0,29.884,30.0808,29.7623,30.0246,126939.0
2019-08-14 10:00:00,32.03,32.03,31.8,31.83,77149.0,30.0058,30.0058,29.7904,29.8185,77149.0
2019-08-14 10:30:00,31.83,31.87,31.71,31.71,77476.0,29.8185,29.8559,29.7061,29.7061,77476.0
2019-08-14 11:00:00,31.71,31.73,31.55,31.56,71742.0,29.7061,29.7248,29.5562,29.5655,71742.0
2019-08-14 11:30:00,31.55,31.65,31.53,31.64,76165.0,29.5562,29.6498,29.5374,29.6405,76165.0
2019-08-14 12:00:00,31.63,31.63,31.53,31.56,50772.0,29.6311,29.6311,29.5374,29.5655,50772.0
2019-08-14 12:30:00,31.56,31.58,31.39,31.42,44922.0,29.5655,29.5843,29.4063,29.4344,44922.0
2019-08-14 13:00:00,31.41,31.56,31.39,31.5,50481.0,29.425,29.5655,29.4063,29.5093,50481.0
2019-08-14 13:30:00,31.5,31.59,31.5,31.57,61389.0,29.5093,29.5936,29.5093,29.5749,61389.0
2019-08-14 14:00:00,31.57,31.57,31.45,31.45,50807.0,29.5749,29.5749,29.4625,29.4625,50807.0
2019-08-14 14:30:00,31.45,31.49,31.33,31.48,114570.0,29.4625,29.5,29.3501,29.4906,114570.0
2019-08-14 15:00:00,31.48,31.57,31.41,31.5,101111.0,29.4906,29.5749,29.425,29.5093,101111.0
2019-08-14 15:30:00,31.5,31.78,31.42,31.66,629480.0,29.5093,29.7716,29.4344,29.6592,629480.0
2019-08-15 09:30:00,31.76,31.8,31.52,31.71,107538.0,29.7529,29.7904,29.5281,29.7061,107538.0
2019-08-15 10:00:00,31.68,31.84,31.68,31.72,108140.0,29.6779,29.8278,29.6779,29.7154,108140.0
2019-08-15 10:30:00,31.72,31.89,31.71,31.82,127119.0,29.7154,29.8747,29.7061,29.8091,127119.0
2019-08-15 11:00:00,31.81,31.82,31.54,31.63,171126.0,29.7997,29.8091,29.5468,29.6311,171126.0
2019-08-15 11:30:00,31.63,31.7,31.59,31.62,80193.0,29.6311,29.6967,29.5936,29.6217,80193.0
2019-08-15 12:00:00,31.61,31.69,31.61,31.64,48475.0,29.6124,29.6873,29.6124,29.6405,48475.0
2019-08-15 12:30:00,31.64,31.66,31.57,31.58,41303.0,29.6405,29.6592,29.5749,29.5843,41303.0
2019-08-15 13:00:00,31.58,31.66,31.57,31.6,59123.0,29.5843,29.6592,29.5749,29.603,59123.0
2019-08-15 13:30:00,31.6,31.61,31.39,31.43,81045.0,29.603,29.6124,29.4063,29.4437,81045.0
2019-08-15 14:00:00,31.42,31.5,31.37,31.46,89074.0,29.4344,29.5093,29.3875,29.4719,89074.0
2019-08-15 14:30:00,31.46,31.47,31.3,31.35,76511.0,29.4719,29.4812,29.322,29.3688,76511.0
2019-08-15 15:00:00,31.35,31.47,31.35,31.41,78623.0,29.3688,29.4812,29.3688,29.425,78623.0
2019-08-15 15:30:00,31.41,31.48,31.37,31.4,358345.0,29.425,29.4906,29.3875,29.4156,358345.0
2019-08-16 09:30:00,31.55,31.68,31.43,31.48,150240.0,29.5562,29.6779,29.4437,29.4906,150240.0
2019-08-16 10:00:00,31.5,31.67,31.49,31.59,98252.0,29.5093,29.6686,29.5,29.5936,98252.0
2019-08-16 10:30:00,31.6,31.78,31.6,31.67,89417.0,29.603,29.7716,29.603,29.6686,89417.0
2019-08-16 11:00:00,31.67,31.91,31.66,31.9,106833.0,29.6686,29.8934,29.6592,29.884,106833.0
2019-08-16 11:30:00,31.9,32.03,31.89,32.0,132459.0,29.884,30.0058,29.8747,29.9777,132459.0
2019-08-16 12:00:00,31.99,32.12,31.99,32.05,148524.0,29.9684,30.0901,29.9684,30.0246,148524.0
2019-08-16 12:30:00,32.05,32.09,32.01,32.02,73383.0,30.0246,30.062,29.9871,29.9965,73383.0
2019-08-16 13:00:00,32.03,32.12,32.01,32.04,72337.0,30.0058,30.0901,29.9871,30.0152,72337.0
2019-08-16 13:30:00,32.04,32.08,31.97,32.01,149012.0,30.0152,30.0527,29.9496,29.9871,149012.0
2019-08-16 14:00:00,32.01,32.16,32.0,32.15,145550.0,29.9871,30.1276,29.9777,30.1182,145550.0
2019-08-16 14:30:00,32.14,32.23,32.06,32.16,230608.0,30.1089,30.1932,30.0339,30.1276,230608.0
2019-08-16 15:00:00,32.15,32.22,32.12,32.16,119710.0,30.1182,30.1838,30.0901,30.1276,119710.0
2019-08-16 15:30:00,32.16,32.19,32.06,32.07,370364.0,30.1276,30.1557,30.0339,30.0433,370364.0
2019-08-19 09:30:00,32.47,32.56,32.28,32.48,113700.0,30.418,30.5023,30.24,30.4274,113700.0
2019-08-19 10:00:00,32.48,32.59,32.38,32.56,84359.0,30.4274,30.5304,30.3337,30.5023,84359.0
2019-08-19 10:30:00,32.57,32.75,32.56,32.7,98894.0,30.5117,30.6803,30.5023,30.6335,98894.0
2019-08-19 11:00:00,32.71,32.75,32.61,32.65,99121.0,30.6429,30.6803,30.5492,30.5866,99121.0
2019-08-19 11:30:00,32.65,32.68,32.6,32.68,55671.0,30.5866,30.6148,30.5398,30.6148,55671.0
2019-08-19 12:00:00,32.68,32.75,32.66,32.74,60428.0,30.6148,30.6803,30.596,30.671,60428.0
2019-08-19 12:30:00,32.74,32.75,32.65,32.72,52301.0,30.671,30.6803,30.5866,30.6522,52301.0
2019-08-19 13:00:00,32.72,32.73,32.65,32.69,84808.0,30.6522,30.6616,30.5866,30.6241,84808.0
2019-08-19 13:30:00,32.69,32.71,32.65,32.66,46079.0,30.6241,30.6429,30.5866,30.596,46079.0
2019-08-19 14:00:00,32.67,32.7,32.59,32.63,90129.0,30.6054,30.6335,30.5304,30.5679,90129.0
2019-08-19 14:30:00,32.63,32.72,32.58,32.66,138789.0,30.5679,30.6522,30.5211,30.596,138789.0
2019-08-19 15:00:00,32.66,32.69,32.6,32.63,106686.0,30.596,30.6241,30.5398,30.5679,106686.0
2019-08-19 15:30:00,32.63,32.64,32.49,32.52,370415.0,30.5679,30.5773,30.4368,30.4649,370415.0
2019-08-20 09:30:00,32.57,32.68,32.32,32.66,126989.0,30.5117,30.6148,30.2775,30.596,126989.0
2019-08-20 10:00:00,32.66,32.69,32.55,32.62,77445.0,30.596,30.6241,30.493,30.5585,77445.0
2019-08-20 10:30:00,32.61,32.68,32.54,32.67,71144.0,30.5492,30.6148,30.4836,30.6054,71144.0
2019-08-20 11:00:00,32.67,32.78,32.65,32.75,123331.0,30.6054,30.7084,30.5866,30.6803,123331.0
2019-08-20 11:30:00,32.74,32.83,32.74,32.77,121524.0,30.671,30.7553,30.671,30.6991,121524.0
2019-08-20 12:00:00,32.77,32.79,32.71,32.75,94171.0,30.6991,30.7178,30.6429,30.6803,94171.0
2019-08-20 12:30:00,32.75,32.76,32.68,32.72,86078.0,30.6803,30.6897,30.6148,30.6522,86078.0
2019-08-20 13:00:00,32.72,32.76,32.7,32.73,76129.0,30.6522,30.6897,30.6335,30.6616,76129.0
2019-08-20 13:30:00,32.72,32.78,32.69,32.73,93198.0,30.6522,30.7084,30.6241,30.6616,93198.0
2019-08-20 14:00:00,32.72,32.76,32.65,32.66,72662.0,30.6522,30.6897,30.5866,30.596,72662.0
2019-08-20 14:30:00,32.66,32.69,32.6,32.61,68947.0,30.596,30.6241,30.5398,30.5492,68947.0
2019-08-20 15:00:00,32.61,32.63,32.57,32.63,110781.0,30.5492,30.5679,30.5117,30.5679,110781.0
2019-08-20 15:30:00,32.63,32.72,32.59,32.65,491564.0,30.5679,30.6522,30.5304,30.5866,491564.0
2019-08-21 09:30:00,32.81,32.85,32.41,32.83,326825.0,30.7365,30.774,30.3618,30.7553,326825.0
2019-08-21 10:00:00,32.83,32.99,32.8,32.9,210433.0,30.7553,30.9052,30.7272,30.8208,210433.0
2019-08-21 10:30:00,32.89,32.91,32.73,32.8,138817.0,30.8115,30.8302,30.6616,30.7272,138817.0
2019-08-21 11:00:00,32.8,32.84,32.71,32.77,114438.0,30.7272,30.7646,30.6429,30.6991,114438.0
2019-08-21 11:30:00,32.77,32.87,32.76,32.8,220721.0,30.6991,30.7927,30.6897,30.7272,220721.0
2019-08-21 12:00:00,32.8,32.81,32.71,32.72,66752.0,30.7272,30.7365,30.6429,30.6522,66752.0
2019-08-21 12:30:00,32.71,32.76,32.7,32.73,87355.0,30.6429,30.6897,30.6335,30.6616,87355.0
2019-08-21 13:00:00,32.73,32.85,32.73,32.82,156243.0,30.6616,30.774,30.6616,30.7459,156243.0
2019-08-21 13:30:00,32.82,32.83,32.78,32.8,85054.0,30.7459,30.7553,30.7084,30.7272,85054.0
2019-08-21 14:00:00,32.8,32.86,32.74,32.84,144079.0,30.7272,30.7834,30.671,30.7646,144079.0
2019-08-21 14:30:00,32.84,32.96,32.83,32.94,134132.0,30.7646,30.8771,30.7553,30.8583,134132.0
2019-08-21 15:00:00,32.94,32.95,32.87,32.91,88660.0,30.8583,30.8677,30.7927,30.8302,88660.0
2019-08-21 15:30:00,32.91,32.94,32.86,32.9,309031.0,30.8302,30.8583,30.7834,30.8208,309031.0
2019-08-22 09:30:00,32.88,33.15,32.83,33.04,474354.0,30.8021,31.0551,30.7553,30.952,474354.0
2019-08-22 10:00:00,33.05,33.09,32.83,32.84,178285.0,30.9614,30.9988,30.7553,30.7646,178285.0
2019-08-22 10:30:00,32.84,32.84,32.64,32.7,92924.0,30.7646,30.7646,30.5773,30.6335,92924.0
2019-08-22 11:00:00,32.7,32.88,32.63,32.87,85446.0,30.6335,30.8021,30.5679,30.7927,85446.0
2019-08-22 11:30:00,32.88,33.01,32.87,33.0,57034.0,30.8021,30.9239,30.7927,30.9145,57034.0
2019-08-22 12:00:00,33.0,33.09,32.97,33.09,77241.0,30.9145,30.9988,30.8864,30.9988,77241.0
2019-08-22 12:30:00,33.09,33.09,32.97,33.02,107282.0,30.9988,30.9988,30.8864,30.9333,107282.0
2019-08-22 13:00:00,33.02,33.05,32.99,33.02,50034.0,30.9333,30.9614,30.9052,30.9333,50034.0
2019-08-22 13:30:00,33.02,33.09,32.99,33.07,219675.0,30.9333,30.9988,30.9052,30.9801,219675.0
2019-08-22 14:00:00,33.07,33.13,33.03,33.08,217332.0,30.9801,31.0363,30.9426,30.9895,217332.0
2019-08-22 14:30:00,33.08,33.2,33.06,33.2,102879.0,30.9895,31.1019,30.9707,31.1019,102879.0
2019-08-22 15:00:00,33.2,33.2,33.08,33.14,134974.0,31.1019,31.1019,30.9895,31.0457,134974.0
2019-08-22 15:30:00,33.14,33.2,33.1,33.16,436929.0,31.0457,31.1019,31.0082,31.0644,436929.0
2019-08-23 09:30:00,33.25,33.62,33.12,33.48,429420.0,31.1487,31.4953,31.0269,31.3642,429420.0
2019-08-23 10:00:00,33.48,33.6,33.43,33.53,322959.0,31.3642,31.4766,31.3174,31.411,322959.0
2019-08-23 10:30:00,33.54,33.73,33.48,33.49,371833.0,31.4204,31.5984,31.3642,31.3736,371833.0
2019-08-23 11:00:00,33.49,33.5,33.06,33.33,264491.0,31.3736,31.3829,30.9707,31.2237,264491.0
2019-08-23 11:30:00,33.33,33.35,33.21,33.29,115664.0,31.2237,31.2424,31.1113,31.1862,115664.0
2019-08-23 12:00:00,33.3,33.41,33.21,33.34,137465.0,31.1956,31.2986,31.1113,31.233,137465.0
2019-08-23 12:30:00,33.35,33.45,33.35,33.38,183908.0,31.2424,31.3361,31.2424,31.2705,183908.0
2019-08-23 13:00:00,33.38,33.42,33.14,33.14,110782.0,31.2705,31.308,31.0457,31.0457,110782.0
2019-08-23 13:30:00,33.15,33.32,33.1,33.29,125886.0,31.0551,31.2143,31.0082,31.1862,125886.0
2019-08-23 14:00:00,33.29,33.29,33.17,33.23,64950.0,31.1862,31.1862,31.0738,31.13,64950.0
2019-08-23 14:30:00,33.23,33.24,33.05,33.06,116675.0,31.13,31.1394,30.9614,30.9707,116675.0
2019-08-23 15:00:00,33.06,33.09,32.85,32.89,215892.0,30.9707,30.9988,30.774,30.8115,215892.0
2019-08-23 15:30:00,32.89,32.89,32.63,32.71,554728.0,30.8115,30.8115,30.5679,30.6429,554728.0
2019-08-26 09:30:00,32.8,33.03,32.74,32.95,129593.0,30.7272,30.9426,30.671,30.8677,129593.0
2019-08-26 10:00:00,32.96,32.98,32.72,32.74,74210.0,30.8771,30.8958,30.6522,30.671,74210.0
2019-08-26 10:30:00,32.74,32.86,32.73,32.83,85139.0,30.671,30.7834,30.6616,30.7553,85139.0
2019-08-26 11:00:00,32.83,33.02,32.83,33.0,112717.0,30.7553,30.9333,30.7553,30.9145,112717.0
2019-08-26 11:30:00,32.99,33.02,32.87,32.96,120276.0,30.9052,30.9333,30.7927,30.8771,120276.0
2019-08-26 12:00:00,32.97,33.15,32.96,33.12,68841.0,30.8864,31.0551,30.8771,31.0269,68841.0
2019-08-26 12:30:00,33.12,33.12,33.02,33.1,57632.0,31.0269,31.0269,30.9333,31.0082,57632.0
2019-08-26 13:00:00,33.09,33.13,33.07,33.07,81670.0,30.9988,31.0363,30.9801,30.9801,81670.0
2019-08-26 13:30:00,33.07,33.11,32.97,32.98,238403.0,30.9801,31.0176,30.8864,30.8958,238403.0
2019-08-26 14:00:00,32.98,33.05,32.9,33.02,463461.0,30.8958,30.9614,30.8208,30.9333,463461.0
2019-08-26 14:30:00,33.01,33.07,32.97,33.07,136670.0,30.9239,30.9801,30.8864,30.9801,136670.0
2019-08-26 15:00:00,33.07,33.18,33.04,33.16,116475.0,30.9801,31.0832,30.952,31.0644,116475.0
2019-08-26 15:30:00,33.17,33.22,33.13,33.21,430343.0,31.0738,31.1206,31.0363,31.1113,430343.0
2019-08-27 09:30:00,33.46,33.47,33.31,33.41,184962.0,31.3455,31.3548,31.2049,31.2986,184962.0
2019-08-27 10:00:00,33.4,33.45,33.33,33.36,375955.0,31.2893,31.3361,31.2237,31.2518,375955.0
2019-08-27 10:30:00,33.36,33.43,33.32,33.4,259292.0,31.2518,31.3174,31.2143,31.2893,259292.0
2019-08-27 11:00:00,33.4,33.46,33.3,33.32,208526.0,31.2893,31.3455,31.1956,31.2143,208526.0
2019-08-27 11:30:00,33.33,33.38,33.27,33.33,127986.0,31.2237,31.2705,31.1675,31.2237,127986.0
2019-08-27 12:00:00,33.32,33.34,33.21,33.25,143308.0,31.2143,31.233,31.1113,31.1487,143308.0
2019-08-27 12:30:00,33.25,33.38,33.23,33.36,134061.0,31.1487,31.2705,31.13,31.2518,134061.0
2019-08-27 13:00:00,33.35,33.48,33.35,33.48,84607.0,31.2424,31.3642,31.2424,31.3642,84607.0
2019-08-27 13:30:00,33.47,33.51,33.41,33.44,133019.0,31.3548,31.3923,31.2986,31.3267,133019.0
2019-08-27 14:00:00,33.43,33.45,33.31,33.32,153486.0,31.3174,31.3361,31.2049,31.2143,153486.0
2019-08-27 14:30:00,33.31,33.39,33.27,33.39,128661.0,31.2049,31.2799,31.1675,31.2799,128661.0
2019-08-27 15:00:00,33.39,33.44,33.37,33.43,300870.0,31.2799,31.3267,31.2611,31.3174,300870.0
2019-08-27 15:30:00,33.42,33.49,33.37,33.38,490796.0,31.308,31.3736,31.2611,31.2705,490796.0
2019-08-28 09:30:00,33.26,33.29,32.81,32.87,145732.0,31.1581,31.1862,30.7365,30.7927,145732.0
2019-08-28 10:00:00,32.88,33.08,32.88,33.0,90635.0,30.8021,30.9895,30.8021,30.9145,90635.0
2019-08-28 10:30:00,33.01,33.1,32.94,32.98,107431.0,30.9239,31.0082,30.8583,30.8958,107431.0
2019-08-28 11:00:00,32.98,33.23,32.93,33.22,86225.0,30.8958,31.13,30.849,31.1206,86225.0
2019-08-28 11:30:00,33.22,33.26,33.17,33.23,53392.0,31.1206,31.1581,31.0738,31.13,53392.0
2019-08-28 12:00:00,33.22,33.27,33.17,33.2,66486.0,31.1206,31.1675,31.0738,31.1019,66486.0
2019-08-28 12:30:00,33.2,33.27,33.18,33.26,49070.0,31.1019,31.1675,31.0832,31.1581,49070.0
2019-08-28 13:00:00,33.26,33.26,33.18,33.2,42728.0,31.1581,31.1581,31.0832,31.1019,42728.0
2019-08-28 13:30:00,33.19,33.25,33.15,33.18,68022.0,31.0925,31.1487,31.0551,31.0832,68022.0
2019-08-28 14:00:00,33.16,33.24,33.16,33.18,73873.0,31.0644,31.1394,31.0644,31.0832,73873.0
2019-08-28 14:30:00,33.18,33.28,33.15,33.27,82346.0,31.0832,31.1768,31.0551,31.1675,82346.0
2019-08-28 15:00:00,33.28,33.38,33.24,33.33,149344.0,31.1768,31.2705,31.1394,31.2237,149344.0
2019-08-28 15:30:00,33.34,33.44,33.32,33.41,379455.0,31.233,31.3267,31.2143,31.2986,379455.0
2019-08-29 09:30:00,33.45,33.73,33.35,33.55,277583.0,31.3361,31.5984,31.2424,31.4298,277583.0
2019-08-29 10:00:00,33.55,33.55,33.4,33.51,358802.0,31.4298,31.4298,31.2893,31.3923,358802.0
2019-08-29 10:30:00,33.51,33.54,33.42,33.48,291797.0,31.3923,31.4204,31.308,31.3642,291797.0
2019-08-29 11:00:00,33.48,33.51,33.45,33.49,127075.0,31.3642,31.3923,31.3361,31.3736,127075.0
2019-08-29 11:30:00,33.49,33.59,33.48,33.57,113830.0,31.3736,31.4672,31.3642,31.4485,113830.0
2019-08-29 12:00:00,33.57,33.65,33.56,33.62,83797.0,31.4485,31.5235,31.4391,31.4953,83797.0
2019-08-29 12:30:00,33.62,33.65,33.56,33.57,93707.0,31.4953,31.5235,31.4391,31.4485,93707.0
2019-08-29 13:00:00,33.57,33.67,33.57,33.65,71866.0,31.4485,31.5422,31.4485,31.5235,71866.0
2019-08-29 13:30:00,33.65,33.75,33.64,33.68,124599.0,31.5235,31.6171,31.5141,31.5516,124599.0
2019-08-29 14:00:00,33.69,33.71,33.6,33.61,113498.0,31.5609,31.5797,31.4766,31.486,113498.0
2019-08-29 14:30:00,33.61,33.61,33.53,33.59,95904.0,31.486,31.486,31.411,31.4672,95904.0
2019-08-29 15:00:00,33.59,33.6,33.5,33.51,190851.0,31.4672,31.4766,31.3829,31.3923,190851.0
2019-08-29 15:30:00,33.52,33.68,33.5,33.68,678191.0,31.4017,31.5516,31.3829,31.5516,678191.0
2019-08-30 09:30:00,33.77,33.8,33.54,33.62,220897.0,31.6359,31.664,31.4204,31.4953,220897.0
2019-08-30 10:00:00,33.62,33.79,33.59,33.78,108096.0,31.4953,31.6546,31.4672,31.6452,108096.0
2019-08-30 10:30:00,33.79,33.79,33.68,33.69,53330.0,31.6546,31.6546,31.5516,31.5609,53330.0
2019-08-30 11:00:00,33.69,33.7,33.48,33.53,106589.0,31.5609,31.5703,31.3642,31.411,106589.0
2019-08-30 11:30:00,33.52,33.67,33.52,33.63,60319.0,31.4017,31.5422,31.4017,31.5047,60319.0
2019-08-30 12:00:00,33.62,33.71,33.6,33.7,105219.0,31.4953,31.5797,31.4766,31.5703,105219.0
2019-08-30 12:30:00,33.71,33.82,33.67,33.81,75388.0,31.5797,31.6827,31.5422,31.6733,75388.0
2019-08-30 13:00:00,33.82,33.84,33.78,33.82,42496.0,31.6827,31.7014,31.6452,31.6827,42496.0
2019-08-30 13:30:00,33.81,33.84,33.75,33.82,59555.0,31.6733,31.7014,31.6171,31.6827,59555.0
2019-08-30 14:00:00,33.82,33.93,33.82,33.93,60014.0,31.6827,31.7858,31.6827,31.7858,60014.0
2019-08-30 14:30:00,33.93,33.93,33.83,33.84,60867.0,31.7858,31.7858,31.6921,31.7014,60867.0
2019-08-30 15:00:00,33.84,33.85,33.7,33.7,104180.0,31.7014,31.7108,31.5703,31.5703,104180.0
2019-08-30 15:30:00,33.71,33.84,33.7,33.8,413929.0,31.5797,31.7014,31.5703,31.664,413929.0
2019-09-03 09:30:00,33.55,33.85,33.49,33.82,272188.0,31.4298,31.7108,31.3736,31.6827,272188.0
2019-09-03 10:00:00,33.82,34.03,33.65,34.0,206010.0,31.6827,31.8794,31.5235,31.8513,206010.0
2019-09-03 10:30:00,33.99,33.99,33.87,33.95,110132.0,31.842,31.842,31.7295,31.8045,110132.0
2019-09-03 11:00:00,33.96,33.99,33.85,33.97,75779.0,31.8139,31.842,31.7108,31.8232,75779.0
2019-09-03 11:30:00,33.97,34.01,33.91,33.98,106597.0,31.8232,31.8607,31.767,31.8326,106597.0
2019-09-03 12:00:00,33.99,34.0,33.93,33.99,104930.0,31.842,31.8513,31.7858,31.842,104930.0
2019-09-03 12:30:00,33.98,34.01,33.96,34.01,116427.0,31.8326,31.8607,31.8139,31.8607,116427.0
2019-09-03 13:00:00,34.0,34.01,33.96,34.0,57801.0,31.8513,31.8607,31.8139,31.8513,57801.0
2019-09-03 13:30:00,34.0,34.0,33.92,33.95,80570.0,31.8513,31.8513,31.7764,31.8045,80570.0
2019-09-03 14:00:00,33.95,33.96,33.86,33.91,90510.0,31.8045,31.8139,31.7202,31.767,90510.0
2019-09-03 14:30:00,33.91,33.98,33.89,33.98,76617.0,31.767,31.8326,31.7483,31.8326,76617.0
2019-09-03 15:00:00,33.97,34.08,33.93,34.05,204197.0,31.8232,31.9263,31.7858,31.8982,204197.0
2019-09-03 15:30:00,34.05,34.08,33.95,33.99,481447.0,31.8982,31.9263,31.8045,31.842,481447.0
2019-09-04 09:30:00,34.16,34.27,33.97,34.2,199356.0,32.0012,32.1043,31.8232,32.0387,199356.0
2019-09-04 10:00:00,34.2,34.37,34.18,34.32,110761.0,32.0387,32.198,32.02,32.1511,110761.0
2019-09-04 10:30:00,34.32,34.44,34.3,34.4,173575.0,32.1511,32.2635,32.1324,32.2261,173575.0
2019-09-04 11:00:00,34.4,34.4,34.28,34.3,117376.0,32.2261,32.2261,32.1136,32.1324,117376.0
2019-09-04 11:30:00,34.3,34.35,34.28,34.35,116106.0,32.1324,32.1792,32.1136,32.1792,116106.0
2019-09-04 12:00:00,34.36,34.45,34.35,34.39,110265.0,32.1886,32.2729,32.1792,32.2167,110265.0
2019-09-04 12:30:00,34.39,34.43,34.33,34.33,54944.0,32.2167,32.2542,32.1605,32.1605,54944.0
2019-09-04 13:00:00,34.34,34.34,34.24,34.3,86048.0,32.1698,32.1698,32.0762,32.1324,86048.0
2019-09-04 13:30:00,34.31,34.38,34.31,34.36,42681.0,32.1417,32.2073,32.1417,32.1886,42681.0
2019-09-04 14:00:00,34.36,34.49,34.35,34.45,46033.0,32.1886,32.3104,32.1792,32.2729,46033.0
2019-09-04 14:30:00,34.46,34.58,34.45,34.55,237473.0,32.2823,32.3947,32.2729,32.3666,237473.0
2019-09-04 15:00:00,34.55,34.56,34.44,34.45,243942.0,32.3666,32.3759,32.2635,32.2729,243942.0
2019-09-04 15:30:00,34.46,34.5,34.41,34.46,279345.0,32.2823,32.3197,32.2354,32.2823,279345.0
2019-09-05 09:30:00,34.56,34.65,34.42,34.55,188601.0,32.3759,32.4603,32.2448,32.3666,188601.0
2019-09-05 10:00:00,34.56,34.6,34.47,34.48,145950.0,32.3759,32.4134,32.2916,32.301,145950.0
2019-09-05 10:30:00,34.48,34.54,34.4,34.4,94071.0,32.301,32.3572,32.2261,32.2261,94071.0
2019-09-05 11:00:00,34.41,34.43,34.08,34.13,146141.0,32.2354,32.2542,31.9263,31.9731,146141.0
2019-09-05 11:30:00,34.12,34.19,33.97,34.0,135327.0,31.9638,32.0293,31.8232,31.8513,135327.0
2019-09-05 12:00:00,34.01,34.18,33.93,34.14,111321.0,31.8607,32.02,31.7858,31.9825,111321.0
2019-09-05 12:30:00,34.14,34.17,34.11,34.15,57738.0,31.9825,32.0106,31.9544,31.9919,57738.0
2019-09-05 13:00:00,34.16,34.29,34.15,34.26,82682.0,32.0012,32.123,31.9919,32.0949,82682.0
2019-09-05 13:30:00,34.26,34.26,34.01,34.03,121917.0,32.0949,32.0949,31.8607,31.8794,121917.0
2019-09-05 14:00:00,34.04,34.21,34.03,34.19,71295.0,31.8888,32.0481,31.8794,32.0293,71295.0
2019-09-05 14:30:00,34.2,34.25,34.13,34.2,69375.0,32.0387,32.0855,31.9731,32.0387,69375.0
2019-09-05 15:00:00,34.2,34.34,34.19,34.23,173367.0,32.0387,32.1698,32.0293,32.0668,173367.0
2019-09-05 15:30:00,34.23,34.3,34.18,34.25,398794.0,32.0668,32.1324,32.02,32.0855,398794.0
2019-09-06 09:30:00,34.4,34.76,34.4,34.67,182860.0,32.2261,32.5633,32.2261,32.479,182860.0
2019-09-06 10:00:00,34.67,34.74,34.59,34.73,109834.0,32.479,32.5446,32.404,32.5352,109834.0
2019-09-06 10:30:00,34.74,34.8,34.65,34.7,178604.0,32.5446,32.6008,32.4603,32.5071,178604.0
2019-09-06 11:00:00,34.7,34.72,34.59,34.62,101373.0,32.5071,32.5258,32.404,32.4322,101373.0
2019-09-06 11:30:00,34.62,34.75,34.61,34.73,71327.0,32.4322,32.5539,32.4228,32.5352,71327.0
2019-09-06 12:00:00,34.72,34.76,34.71,34.74,102834.0,32.5258,32.5633,32.5165,32.5446,102834.0
2019-09-06 12:30:00,34.74,34.78,34.67,34.72,75315.0,32.5446,32.582,32.479,32.5258,75315.0
2019-09-06 13:00:00,34.72,34.76,34.7,34.74,76035.0,32.5258,32.5633,32.5071,32.5446,76035.0
2019-09-06 13:30:00,34.74,34.78,34.66,34.7,138711.0,32.5446,32.582,32.4696,32.5071,138711.0
2019-09-06 14:00:00,34.7,34.73,34.6,34.63,118672.0,32.5071,32.5352,32.4134,32.4415,118672.0
2019-09-06 14:30:00,34.63,34.63,34.53,34.58,100779.0,32.4415,32.4415,32.3478,32.3947,100779.0
2019-09-06 15:00:00,34.58,34.63,34.55,34.61,132867.0,32.3947,32.4415,32.3666,32.4228,132867.0
2019-09-06 15:30:00,34.62,34.64,34.52,34.57,444977.0,32.4322,32.4509,32.3385,32.3853,444977.0
2019-09-09 09:30:00,34.59,34.79,34.51,34.77,294832.0,32.404,32.5914,32.3291,32.5727,294832.0
2019-09-09 10:00:00,34.77,34.92,34.74,34.84,199895.0,32.5727,32.7132,32.5446,32.6382,199895.0
2019-09-09 10:30:00,34.85,34.95,34.82,34.9,212026.0,32.6476,32.7413,32.6195,32.6945,212026.0
2019-09-09 11:00:00,34.9,34.98,34.87,34.91,109091.0,32.6945,32.7694,32.6664,32.7038,109091.0
2019-09-09 11:30:00,34.91,34.96,34.85,34.89,81158.0,32.7038,32.7507,32.6476,32.6851,81158.0
2019-09-09 12:00:00,34.89,34.97,34.86,34.9,90309.0,32.6851,32.76,32.657,32.6945,90309.0
2019-09-09 12:30:00,34.9,34.96,34.85,34.96,77491.0,32.6945,32.7507,32.6476,32.7507,77491.0
2019-09-09 13:00:00,34.95,34.96,34.86,34.88,52245.0,32.7413,32.7507,32.657,32.6757,52245.0
2019-09-09 13:30:00,34.89,34.9,34.73,34.73,136149.0,32.6851,32.6945,32.5352,32.5352,136149.0
2019-09-09 14:00:00,34.74,34.83,34.63,34.63,152115.0,32.5446,32.6289,32.4415,32.4415,152115.0
2019-09-09 14:30:00,34.63,34.64,34.48,34.53,189148.0,32.4415,32.4509,32.301,32.3478,189148.0
2019-09-09 15:00:00,34.53,34.7,34.52,34.67,147085.0,32.3478,32.5071,32.3385,32.479,147085.0
2019-09-09 15:30:00,34.68,34.79,34.66,34.75,265269.0,32.4884,32.5914,32.4696,32.5539,265269.0
2019-09-10 09:30:00,34.73,34.73,34.2,34.27,216292.0,32.5352,32.5352,32.0387,32.1043,216292.0
2019-09-10 10:00:00,34.27,34.64,34.25,34.6,191563.0,32.1043,32.4509,32.0855,32.4134,191563.0
2019-09-10 10:30:00,34.59,34.7,34.58,34.61,183684.0,32.404,32.5071,32.3947,32.4228,183684.0
2019-09-10 11:00:00,34.61,34.65,34.46,34.55,112692.0,32.4228,32.4603,32.2823,32.3666,112692.0
2019-09-10 11:30:00,34.54,34.63,34.49,34.63,106712.0,32.3572,32.4415,32.3104,32.4415,106712.0
2019-09-10 12:00:00,34.63,34.65,34.5,34.51,96626.0,32.4415,32.4603,32.3197,32.3291,96626.0
2019-09-10 12:30:00,34.5,34.5,34.27,34.28,188611.0,32.3197,32.3197,32.1043,32.1136,188611.0
2019-09-10 13:00:00,34.28,34.33,34.15,34.17,113018.0,32.1136,32.1605,31.9919,32.0106,113018.0
2019-09-10 13:30:00,34.18,34.31,34.17,34.26,92428.0,32.02,32.1417,32.0106,32.0949,92428.0
2019-09-10 14:00:00,34.26,34.28,34.23,34.24,73892.0,32.0949,32.1136,32.0668,32.0762,73892.0
2019-09-10 14:30:00,34.25,34.34,34.24,34.3,172641.0,32.0855,32.1698,32.0762,32.1324,172641.0
2019-09-10 15:00:00,34.3,34.33,34.17,34.17,286937.0,32.1324,32.1605,32.0106,32.0106,286937.0
2019-09-10 15:30:00,34.18,34.27,34.17,34.25,504522.0,32.02,32.1043,32.0106,32.0855,504522.0
2019-09-11 09:30:00,34.68,34.68,34.39,34.63,370465.0,32.4884,32.4884,32.2167,32.4415,370465.0
2019-09-11 10:00:00,34.64,34.8,34.59,34.66,192205.0,32.4509,32.6008,32.404,32.4696,192205.0
2019-09-11 10:30:00,34.66,34.76,34.62,34.69,124544.0,32.4696,32.5633,32.4322,32.4977,124544.0
2019-09-11 11:00:00,34.69,34.73,34.61,34.69,86375.0,32.4977,32.5352,32.4228,32.4977,86375.0
2019-09-11 11:30:00,34.69,34.79,34.65,34.69,151514.0,32.4977,32.5914,32.4603,32.4977,151514.0
2019-09-11 12:00:00,34.69,34.73,34.64,34.69,111152.0,32.4977,32.5352,32.4509,32.4977,111152.0
2019-09-11 12:30:00,34.69,34.72,34.63,34.67,64555.0,32.4977,32.5258,32.4415,32.479,64555.0
2019-09-11 13:00:00,34.68,34.76,34.67,34.73,113520.0,32.4884,32.5633,32.479,32.5352,113520.0
2019-09-11 13:30:00,34.74,34.75,34.63,34.68,82609.0,32.5446,32.5539,32.4415,32.4884,82609.0
2019-09-11 14:00:00,34.68,34.69,34.59,34.64,80740.0,32.4884,32.4977,32.404,32.4509,80740.0
2019-09-11 14:30:00,34.64,34.7,34.62,34.66,88016.0,32.4509,32.5071,32.4322,32.4696,88016.0
2019-09-11 15:00:00,34.67,34.75,34.66,34.73,103170.0,32.479,32.5539,32.4696,32.5352,103170.0
2019-09-11 15:30:00,34.73,34.77,34.69,34.77,394010.0,32.5352,32.5727,32.4977,32.5727,394010.0
2019-09-12 09:30:00,35.0,35.26,34.81,35.17,344201.0,32.7881,33.0317,32.6101,32.9474,344201.0
2019-09-12 10:00:00,35.18,35.24,34.95,35.05,309498.0,32.9568,33.013,32.7413,32.835,309498.0
2019-09-12 10:30:00,35.05,35.19,34.96,34.98,193680.0,32.835,32.9661,32.7507,32.7694,193680.0
2019-09-12 11:00:00,34.98,35.04,34.94,35.02,103074.0,32.7694,32.8256,32.7319,32.8069,103074.0
2019-09-12 11:30:00,35.02,35.11,35.02,35.06,113125.0,32.8069,32.8912,32.8069,32.8443,113125.0
2019-09-12 12:00:00,35.07,35.24,35.07,35.14,111439.0,32.8537,33.013,32.8537,32.9193,111439.0
2019-09-12 12:30:00,35.14,35.23,35.13,35.23,70547.0,32.9193,33.0036,32.9099,33.0036,70547.0
2019-09-12 13:00:00,35.22,35.29,35.21,35.24,114674.0,32.9942,33.0598,32.9849,33.013,114674.0
2019-09-12 13:30:00,35.24,35.26,35.19,35.23,92343.0,33.013,33.0317,32.9661,33.0036,92343.0
2019-09-12 14:00:00,35.22,35.28,35.2,35.24,149069.0,32.9942,33.0504,32.9755,33.013,149069.0
2019-09-12 14:30:00,35.23,35.25,35.19,35.19,80020.0,33.0036,33.0223,32.9661,32.9661,80020.0
2019-09-12 15:00:00,35.2,35.25,35.15,35.2,134727.0,32.9755,33.0223,32.9287,32.9755,134727.0
2019-09-12 15:30:00,35.21,35.24,35.03,35.07,441625.0,32.9849,33.013,32.8162,32.8537,441625.0
2019-09-13 09:30:00,35.19,35.4,35.11,35.29,387125.0,32.9661,33.1629,32.8912,33.0598,387125.0
2019-09-13 10:00:00,35.29,35.43,35.21,35.24,276445.0,33.0598,33.191,32.9849,33.013,276445.0
2019-09-13 10:30:00,35.25,35.26,34.98,35.14,335197.0,33.0223,33.0317,32.7694,32.9193,335197.0
2019-09-13 11:00:00,35.14,35.25,35.1,35.16,343759.0,32.9193,33.0223,32.8818,32.938,343759.0
2019-09-13 11:30:00,35.16,35.22,35.13,35.16,162745.0,32.938,32.9942,32.9099,32.938,162745.0
2019-09-13 12:00:00,35.16,35.23,35.15,35.2,184587.0,32.938,33.0036,32.9287,32.9755,184587.0
2019-09-13 12:30:00,35.2,35.32,35.17,35.25,364245.0,32.9755,33.0879,32.9474,33.0223,364245.0
2019-09-13 13:00:00,35.25,35.55,35.15,35.16,1229277.0,33.0223,33.3034,32.9287,32.938,1229277.0
2019-09-13 13:30:00,35.16,35.16,35.04,35.16,81998.0,32.938,32.938,32.8256,32.938,81998.0
2019-09-13 14:00:00,35.17,35.26,35.16,35.2,50742.0,32.9474,33.0317,32.938,32.9755,50742.0
2019-09-13 14:30:00,35.2,35.27,35.18,35.24,255120.0,32.9755,33.0411,32.9568,33.013,255120.0
2019-09-13 15:00:00,35.24,35.24,35.05,35.07,263164.0,33.013,33.013,32.835,32.8537,263164.0
2019-09-13 15:30:00,35.08,35.29,35.07,35.24,583329.0,32.8631,33.0598,32.8537,33.013,583329.0
2019-09-16 09:30:00,35.21,35.29,35.05,35.1,105104.0,32.9849,33.0598,32.835,32.8818,105104.0
2019-09-16 10:00:00,35.1,35.18,35.02,35.03,114664.0,32.8818,32.9568,32.8069,32.8162,114664.0
2019-09-16 10:30:00,35.03,35.2,35.03,35.13,104574.0,32.8162,32.9755,32.8162,32.9099,104574.0
2019-09-16 11:00:00,35.14,35.3,35.12,35.29,84568.0,32.9193,33.0692,32.9006,33.0598,84568.0
2019-09-16 11:30:00,35.29,35.3,35.12,35.12,82709.0,33.0598,33.0692,32.9006,32.9006,82709.0
2019-09-16 12:00:00,35.1,35.12,34.99,34.99,62298.0,32.8818,32.9006,32.7788,32.7788,62298.0
2019-09-16 12:30:00,35.0,35.05,34.97,35.03,59896.0,32.7881,32.835,32.76,32.8162,59896.0
2019-09-16 13:00:00,35.02,35.19,35.01,35.14,100570.0,32.8069,32.9661,32.7975,32.9193,100570.0
2019-09-16 13:30:00,35.14,35.17,34.99,35.02,99975.0,32.9193,32.9474,32.7788,32.8069,99975.0
2019-09-16 14:00:00,35.02,35.03,34.92,34.97,92778.0,32.8069,32.8162,32.7132,32.76,92778.0
2019-09-16 14:30:00,34.98,35.08,34.91,35.08,120108.0,32.7694,32.8631,32.7038,32.8631,120108.0
2019-09-16 15:00:00,35.08,35.45,35.08,35.3,1421630.0,32.8631,33.2097,32.8631,33.0692,1421630.0
2019-09-16 15:30:00,35.3,35.34,35.09,35.2,609163.0,33.0692,33.1067,32.8724,32.9755,609163.0
2019-09-17 09:30:00,35.1,35.39,35.1,35.29,209146.0,32.984,33.2565,32.984,33.1625,209146.0
2019-09-17 10:00:00,35.3,35.36,35.15,35.32,194240.0,33.1719,33.2283,33.0309,33.1907,194240.0
2019-09-17 10:30:00,35.32,35.42,35.25,35.41,101421.0,33.1907,33.2847,33.1249,33.2753,101421.0
2019-09-17 11:00:00,35.4,35.51,35.3,35.3,154848.0,33.2659,33.3692,33.1719,33.1719,154848.0
2019-09-17 11:30:00,35.3,35.44,35.29,35.32,93731.0,33.1719,33.3035,33.1625,33.1907,93731.0
2019-09-17 12:00:00,35.33,35.44,35.3,35.4,151826.0,33.2001,33.3035,33.1719,33.2659,151826.0
2019-09-17 12:30:00,35.4,35.47,35.35,35.46,61803.0,33.2659,33.3317,33.2189,33.3223,61803.0
2019-09-17 13:00:00,35.46,35.51,35.43,35.44,108175.0,33.3223,33.3692,33.2941,33.3035,108175.0
2019-09-17 13:30:00,35.43,35.62,35.42,35.61,162176.0,33.2941,33.4726,33.2847,33.4632,162176.0
2019-09-17 14:00:00,35.62,35.62,35.5,35.57,180586.0,33.4726,33.4726,33.3598,33.4256,180586.0
2019-09-17 14:30:00,35.57,35.59,35.41,35.43,238000.0,33.4256,33.4444,33.2753,33.2941,238000.0
2019-09-17 15:00:00,35.44,35.45,35.36,35.43,183426.0,33.3035,33.3129,33.2283,33.2941,183426.0
2019-09-17 15:30:00,35.44,35.5,35.38,35.41,495314.0,33.3035,33.3598,33.2471,33.2753,495314.0
2019-09-18 09:30:00,35.31,35.41,35.07,35.36,250166.0,33.1813,33.2753,32.9558,33.2283,250166.0
2019-09-18 10:00:00,35.36,35.47,35.24,35.24,268890.0,33.2283,33.3317,33.1155,33.1155,268890.0
2019-09-18 10:30:00,35.24,35.34,35.19,35.29,120629.0,33.1155,33.2095,33.0685,33.1625,120629.0
2019-09-18 11:00:00,35.28,35.28,35.12,35.23,103205.0,33.1531,33.1531,33.0028,33.1061,103205.0
2019-09-18 11:30:00,35.23,35.25,35.15,35.16,89972.0,33.1061,33.1249,33.0309,33.0403,89972.0
2019-09-18 12:00:00,35.16,35.19,35.11,35.12,135427.0,33.0403,33.0685,32.9934,33.0028,135427.0
2019-09-18 12:30:00,35.12,35.22,35.1,35.22,91738.0,33.0028,33.0967,32.984,33.0967,91738.0
2019-09-18 13:00:00,35.22,35.26,35.17,35.18,100877.0,33.0967,33.1343,33.0497,33.0591,100877.0
2019-09-18 13:30:00,35.18,35.19,34.98,35.02,317357.0,33.0591,33.0685,32.8712,32.9088,317357.0
2019-09-18 14:00:00,35.08,35.14,34.5,34.85,257590.0,32.9652,33.0216,32.4201,32.749,257590.0
2019-09-18 14:30:00,34.86,35.03,34.78,35.02,285077.0,32.7584,32.9182,32.6833,32.9088,285077.0
2019-09-18 15:00:00,35.02,35.07,34.96,35.02,317717.0,32.9088,32.9558,32.8524,32.9088,317717.0
2019-09-18 15:30:00,35.03,35.12,34.89,34.91,1393607.0,32.9182,33.0028,32.7866,32.8054,1393607.0
2019-09-19 09:30:00,35.0,35.26,35.0,35.24,252817.0,32.89,33.1343,32.89,33.1155,252817.0
2019-09-19 10:00:00,35.24,35.51,35.23,35.37,262415.0,33.1155,33.3692,33.1061,33.2377,262415.0
2019-09-19 10:30:00,35.37,35.4,35.29,35.36,143326.0,33.2377,33.2659,33.1625,33.2283,143326.0
2019-09-19 11:00:00,35.37,35.47,35.31,35.45,155710.0,33.2377,33.3317,33.1813,33.3129,155710.0
2019-09-19 11:30:00,35.45,35.48,35.43,35.46,106877.0,33.3129,33.3411,33.2941,33.3223,106877.0
2019-09-19 12:00:00,35.46,35.55,35.45,35.54,116402.0,33.3223,33.4068,33.3129,33.3974,116402.0
2019-09-19 12:30:00,35.55,35.57,35.48,35.54,83875.0,33.4068,33.4256,33.3411,33.3974,83875.0
2019-09-19 13:00:00,35.54,35.59,35.45,35.49,99631.0,33.3974,33.4444,33.3129,33.3505,99631.0
2019-09-19 13:30:00,35.49,35.59,35.49,35.55,104284.0,33.3505,33.4444,33.3505,33.4068,104284.0
2019-09-19 14:00:00,35.54,35.62,35.5,35.58,175233.0,33.3974,33.4726,33.3598,33.435,175233.0
2019-09-19 14:30:00,35.58,35.59,35.47,35.49,141407.0,33.435,33.4444,33.3317,33.3505,141407.0
2019-09-19 15:00:00,35.48,35.6,35.47,35.52,174278.0,33.3411,33.4538,33.3317,33.3786,174278.0
2019-09-19 15:30:00,35.52,35.58,35.46,35.47,650217.0,33.3786,33.435,33.3223,33.3317,650217.0
2019-09-20 09:30:00,35.67,35.72,35.46,35.46,331157.0,33.5196,33.5666,33.3223,33.3223,331157.0
2019-09-20 10:00:00,35.47,35.54,35.41,35.49,90985.0,33.3317,33.3974,33.2753,33.3505,90985.0
2019-09-20 10:30:00,35.49,35.5,35.37,35.44,110229.0,33.3505,33.3598,33.2377,33.3035,110229.0
2019-09-20 11:00:00,35.43,35.63,35.43,35.58,122779.0,33.2941,33.482,33.2941,33.435,122779.0
2019-09-20 11:30:00,35.58,35.58,35.43,35.48,79846.0,33.435,33.435,33.2941,33.3411,79846.0
2019-09-20 12:00:00,35.48,35.53,35.47,35.5,86314.0,33.3411,33.388,33.3317,33.3598,86314.0
2019-09-20 12:30:00,35.5,35.54,35.48,35.5,95803.0,33.3598,33.3974,33.3411,33.3598,95803.0
2019-09-20 13:00:00,35.5,35.5,35.3,35.49,200521.0,33.3598,33.3598,33.1719,33.3505,200521.0
2019-09-20 13:30:00,35.49,35.54,35.44,35.52,119454.0,33.3505,33.3974,33.3035,33.3786,119454.0
2019-09-20 14:00:00,35.52,35.61,35.52,35.6,161200.0,33.3786,33.4632,33.3786,33.4538,161200.0
2019-09-20 14:30:00,35.6,35.74,35.6,35.72,139444.0,33.4538,33.5854,33.4538,33.5666,139444.0
2019-09-20 15:00:00,35.72,35.73,35.68,35.69,98578.0,33.5666,33.576,33.529,33.5384,98578.0
2019-09-20 15:30:00,35.7,35.75,35.62,35.66,708619.0,33.5478,33.5948,33.4726,33.5102,708619.0
2019-09-23 09:30:00,35.6,35.84,35.56,35.71,212108.0,33.4538,33.6794,33.4162,33.5572,212108.0
2019-09-23 10:00:00,35.7,35.73,35.57,35.72,94495.0,33.5478,33.576,33.4256,33.5666,94495.0
2019-09-23 10:30:00,35.72,35.76,35.66,35.75,70423.0,33.5666,33.6042,33.5102,33.5948,70423.0
2019-09-23 11:00:00,35.75,35.76,35.61,35.67,85504.0,33.5948,33.6042,33.4632,33.5196,85504.0
2019-09-23 11:30:00,35.68,35.71,35.62,35.71,71301.0,33.529,33.5572,33.4726,33.5572,71301.0
2019-09-23 12:00:00,35.7,35.81,35.69,35.77,103946.0,33.5478,33.6512,33.5384,33.6136,103946.0
2019-09-23 12:30:00,35.77,35.81,35.73,35.73,51874.0,33.6136,33.6512,33.576,33.576,51874.0
2019-09-23 13:00:00,35.73,35.76,35.7,35.72,50758.0,33.576,33.6042,33.5478,33.5666,50758.0
2019-09-23 13:30:00,35.72,35.74,35.67,35.72,61918.0,33.5666,33.5854,33.5196,33.5666,61918.0
2019-09-23 14:00:00,35.73,35.76,35.68,35.69,93240.0,33.576,33.6042,33.529,33.5384,93240.0
2019-09-23 14:30:00,35.7,35.75,35.68,35.72,69243.0,33.5478,33.5948,33.529,33.5666,69243.0
2019-09-23 15:00:00,35.72,35.76,35.71,35.71,73913.0,33.5666,33.6042,33.5572,33.5572,73913.0
2019-09-23 15:30:00,35.71,35.72,35.63,35.66,272419.0,33.5572,33.5666,33.482,33.5102,272419.0
2019-09-24 09:30:00,35.73,36.18,35.71,36.1,208635.0,33.576,33.9989,33.5572,33.9237,208635.0
2019-09-24 10:00:00,36.11,36.21,36.03,36.2,233559.0,33.9331,34.027,33.8579,34.0176,233559.0
2019-09-24 10:30:00,36.19,36.3,36.17,36.23,124916.0,34.0083,34.1116,33.9895,34.0458,124916.0
2019-09-24 11:00:00,36.23,36.23,36.13,36.19,91637.0,34.0458,34.0458,33.9519,34.0083,91637.0
2019-09-24 11:30:00,36.19,36.28,36.1,36.28,115869.0,34.0083,34.0928,33.9237,34.0928,115869.0
2019-09-24 12:00:00,36.28,36.33,36.09,36.13,136513.0,34.0928,34.1398,33.9143,33.9519,136513.0
2019-09-24 12:30:00,36.14,36.15,36.05,36.08,128396.0,33.9613,33.9707,33.8767,33.9049,128396.0
2019-09-24 13:00:00,36.08,36.1,35.96,36.04,101673.0,33.9049,33.9237,33.7921,33.8673,101673.0
2019-09-24 13:30:00,36.04,36.12,36.03,36.06,68875.0,33.8673,33.9425,33.8579,33.8861,68875.0
2019-09-24 14:00:00,36.06,36.16,36.0,36.09,100850.0,33.8861,33.9801,33.8297,33.9143,100850.0
2019-09-24 14:30:00,36.09,36.15,36.05,36.08,96599.0,33.9143,33.9707,33.8767,33.9049,96599.0
2019-09-24 15:00:00,36.08,36.08,35.86,35.9,124115.0,33.9049,33.9049,33.6981,33.7357,124115.0
2019-09-24 15:30:00,35.9,36.07,35.88,36.04,483868.0,33.7357,33.8955,33.7169,33.8673,483868.0
2019-09-25 09:30:00,36.17,36.21,35.87,35.87,138996.0,33.9895,34.027,33.7075,33.7075,138996.0
2019-09-25 10:00:00,35.87,36.02,35.82,35.96,178778.0,33.7075,33.8485,33.6606,33.7921,178778.0
2019-09-25 10:30:00,35.97,36.07,35.9,35.95,122433.0,33.8015,33.8955,33.7357,33.7827,122433.0
2019-09-25 11:00:00,35.95,36.05,35.91,36.05,105641.0,33.7827,33.8767,33.7451,33.8767,105641.0
2019-09-25 11:30:00,36.05,36.08,36.0,36.02,91529.0,33.8767,33.9049,33.8297,33.8485,91529.0
2019-09-25 12:00:00,36.02,36.12,35.98,35.99,87545.0,33.8485,33.9425,33.8109,33.8203,87545.0
2019-09-25 12:30:00,36.0,36.11,35.99,36.07,75614.0,33.8297,33.9331,33.8203,33.8955,75614.0
2019-09-25 13:00:00,36.07,36.12,36.05,36.09,71801.0,33.8955,33.9425,33.8767,33.9143,71801.0
2019-09-25 13:30:00,36.09,36.12,36.04,36.1,106912.0,33.9143,33.9425,33.8673,33.9237,106912.0
2019-09-25 14:00:00,36.09,36.18,36.07,36.16,121030.0,33.9143,33.9989,33.8955,33.9801,121030.0
2019-09-25 14:30:00,36.16,36.19,36.08,36.13,94970.0,33.9801,34.0083,33.9049,33.9519,94970.0
2019-09-25 15:00:00,36.12,36.15,36.04,36.05,147014.0,33.9425,33.9707,33.8673,33.8767,147014.0
2019-09-25 15:30:00,36.06,36.27,36.04,36.19,972630.0,33.8861,34.0834,33.8673,34.0083,972630.0
2019-09-26 09:30:00,36.47,36.61,36.28,36.48,225129.0,34.2714,34.4029,34.0928,34.2808,225129.0
2019-09-26 10:00:00,36.49,36.49,36.12,36.21,122396.0,34.2902,34.2902,33.9425,34.027,122396.0
2019-09-26 10:30:00,36.22,36.37,36.2,36.31,68483.0,34.0364,34.1774,34.0176,34.121,68483.0
2019-09-26 11:00:00,36.3,36.31,36.22,36.31,45323.0,34.1116,34.121,34.0364,34.121,45323.0
2019-09-26 11:30:00,36.31,36.35,36.28,36.33,35877.0,34.121,34.1586,34.0928,34.1398,35877.0
2019-09-26 12:00:00,36.33,36.44,36.32,36.39,80992.0,34.1398,34.2432,34.1304,34.1962,80992.0
2019-09-26 12:30:00,36.39,36.41,36.24,36.26,52582.0,34.1962,34.215,34.0552,34.074,52582.0
2019-09-26 13:00:00,36.25,36.26,36.15,36.16,51238.0,34.0646,34.074,33.9707,33.9801,51238.0
2019-09-26 13:30:00,36.16,36.23,36.15,36.22,64846.0,33.9801,34.0458,33.9707,34.0364,64846.0
2019-09-26 14:00:00,36.22,36.29,36.19,36.28,67082.0,34.0364,34.1022,34.0083,34.0928,67082.0
2019-09-26 14:30:00,36.27,36.28,36.18,36.23,78044.0,34.0834,34.0928,33.9989,34.0458,78044.0
2019-09-26 15:00:00,36.24,36.28,36.2,36.26,95429.0,34.0552,34.0928,34.0176,34.074,95429.0
2019-09-26 15:30:00,36.26,36.31,36.16,36.18,232281.0,34.074,34.121,33.9801,33.9989,232281.0
2019-09-27 09:30:00,36.31,36.31,35.92,35.94,162760.0,34.121,34.121,33.7545,33.7733,162760.0
2019-09-27 10:00:00,35.95,35.98,35.76,35.89,173314.0,33.7827,33.8109,33.6042,33.7263,173314.0
2019-09-27 10:30:00,35.89,35.93,35.83,35.91,116796.0,33.7263,33.7639,33.67,33.7451,116796.0
2019-09-27 11:00:00,35.91,35.94,35.82,35.91,110111.0,33.7451,33.7733,33.6606,33.7451,110111.0
2019-09-27 11:30:00,35.92,36.01,35.85,35.97,119165.0,33.7545,33.8391,33.6887,33.8015,119165.0
2019-09-27 12:00:00,35.97,36.03,35.93,35.98,55380.0,33.8015,33.8579,33.7639,33.8109,55380.0
2019-09-27 12:30:00,35.97,36.02,35.94,35.94,52351.0,33.8015,33.8485,33.7733,33.7733,52351.0
2019-09-27 13:00:00,35.95,36.09,35.94,35.98,79523.0,33.7827,33.9143,33.7733,33.8109,79523.0
2019-09-27 13:30:00,35.98,36.02,35.87,35.89,82786.0,33.8109,33.8485,33.7075,33.7263,82786.0
2019-09-27 14:00:00,35.89,35.9,35.79,35.79,69523.0,33.7263,33.7357,33.6324,33.6324,69523.0
2019-09-27 14:30:00,35.79,35.83,35.76,35.83,71736.0,33.6324,33.67,33.6042,33.67,71736.0
2019-09-27 15:00:00,35.83,35.87,35.79,35.85,113960.0,33.67,33.7075,33.6324,33.6887,113960.0
2019-09-27 15:30:00,35.84,35.93,35.83,35.92,293312.0,33.6794,33.7639,33.67,33.7545,293312.0
2019-09-30 09:30:00,35.99,36.21,35.95,36.2,82002.0,33.8203,34.027,33.7827,34.0176,82002.0
2019-09-30 10:00:00,36.2,36.29,36.14,36.15,105407.0,34.0176,34.1022,33.9613,33.9707,105407.0
2019-09-30 10:30:00,36.15,36.29,36.14,36.28,98006.0,33.9707,34.1022,33.9613,34.0928,98006.0
2019-09-30 11:00:00,36.28,36.34,36.18,36.34,106926.0,34.0928,34.1492,33.9989,34.1492,106926.0
2019-09-30 11:30:00,36.33,36.35,36.25,36.26,157741.0,34.1398,34.1586,34.0646,34.074,157741.0
2019-09-30 12:00:00,36.26,36.43,36.26,36.38,243844.0,34.074,34.2338,34.074,34.1868,243844.0
2019-09-30 12:30:00,36.4,36.53,36.38,36.42,106825.0,34.2056,34.3278,34.1868,34.2244,106825.0
2019-09-30 13:00:00,36.43,36.43,36.37,36.38,122019.0,34.2338,34.2338,34.1774,34.1868,122019.0
2019-09-30 13:30:00,36.37,36.46,36.36,36.44,106350.0,34.1774,34.262,34.168,34.2432,106350.0
2019-09-30 14:00:00,36.44,36.52,36.37,36.52,105971.0,34.2432,34.3184,34.1774,34.3184,105971.0
2019-09-30 14:30:00,36.52,36.57,36.51,36.54,100177.0,34.3184,34.3653,34.309,34.3372,100177.0
2019-09-30 15:00:00,36.54,36.59,36.52,36.52,82230.0,34.3372,34.3841,34.3184,34.3184,82230.0
2019-09-30 15:30:00,36.52,36.61,36.47,36.56,435610.0,34.3184,34.4029,34.2714,34.3559,435610.0
2019-10-01 09:30:00,36.56,36.7,36.36,36.43,162173.0,34.3559,34.4875,34.168,34.2338,162173.0
2019-10-01 10:00:00,36.42,36.44,36.2,36.43,100109.0,34.2244,34.2432,34.0176,34.2338,100109.0
2019-10-01 10:30:00,36.42,36.67,36.38,36.55,105729.0,34.2244,34.4593,34.1868,34.3465,105729.0
2019-10-01 11:00:00,36.54,36.64,36.48,36.61,105777.0,34.3372,34.4311,34.2808,34.4029,105777.0
2019-10-01 11:30:00,36.61,36.64,36.51,36.55,78459.0,34.4029,34.4311,34.309,34.3465,78459.0
2019-10-01 12:00:00,36.55,36.64,36.49,36.64,104769.0,34.3465,34.4311,34.2902,34.4311,104769.0
2019-10-01 12:30:00,36.64,36.64,36.48,36.57,61752.0,34.4311,34.4311,34.2808,34.3653,61752.0
2019-10-01 13:00:00,36.57,36.58,36.45,36.47,86701.0,34.3653,34.3747,34.2526,34.2714,86701.0
2019-10-01 13:30:00,36.47,36.48,36.38,36.4,138914.0,34.2714,34.2808,34.1868,34.2056,138914.0
2019-10-01 14:00:00,36.39,36.45,36.36,36.4,68355.0,34.1962,34.2526,34.168,34.2056,68355.0
2019-10-01 14:30:00,36.4,36.45,36.38,36.4,84979.0,34.2056,34.2526,34.1868,34.2056,84979.0
2019-10-01 15:00:00,36.4,36.49,36.38,36.44,111209.0,34.2056,34.2902,34.1868,34.2432,111209.0
2019-10-01 15:30:00,36.44,36.47,36.39,36.43,442494.0,34.2432,34.2714,34.1962,34.2338,442494.0
2019-10-02 09:30:00,36.51,36.72,36.17,36.2,213934.0,34.309,34.5063,33.9895,34.0176,213934.0
2019-10-02 10:00:00,36.19,36.2,35.98,36.07,126804.0,34.0083,34.0176,33.8109,33.8955,126804.0
2019-10-02 10:30:00,36.08,36.2,36.02,36.18,76214.0,33.9049,34.0176,33.8485,33.9989,76214.0
2019-10-02 11:00:00,36.17,36.37,36.0,36.02,154459.0,33.9895,34.1774,33.8297,33.8485,154459.0
2019-10-02 11:30:00,36.02,36.44,35.87,36.4,278269.0,33.8485,34.2432,33.7075,34.2056,278269.0
2019-10-02 12:00:00,36.4,36.5,36.29,36.3,238941.0,34.2056,34.2996,34.1022,34.1116,238941.0
2019-10-02 12:30:00,36.3,36.34,35.97,36.02,197356.0,34.1116,34.1492,33.8015,33.8485,197356.0
2019-10-02 13:00:00,36.01,36.13,36.0,36.07,107558.0,33.8391,33.9519,33.8297,33.8955,107558.0
2019-10-02 13:30:00,36.07,36.23,36.05,36.07,505205.0,33.8955,34.0458,33.8767,33.8955,505205.0
2019-10-02 14:00:00,36.06,36.23,35.98,36.23,64628.0,33.8861,34.0458,33.8109,34.0458,64628.0
2019-10-02 14:30:00,36.22,36.39,36.14,36.36,94672.0,34.0364,34.1962,33.9613,34.168,94672.0
2019-10-02 15:00:00,36.37,36.39,36.27,36.3,149211.0,34.1774,34.1962,34.0834,34.1116,149211.0
2019-10-02 15:30:00,36.29,36.34,36.18,36.22,1424017.0,34.1022,34.1492,33.9989,34.0364,1424017.0
2019-10-03 09:30:00,36.22,36.42,36.03,36.38,128420.0,34.0364,34.2244,33.8579,34.1868,128420.0
2019-10-03 10:00:00,36.38,36.39,35.96,36.25,371991.0,34.1868,34.1962,33.7921,34.0646,371991.0
2019-10-03 10:30:00,36.25,36.29,35.88,35.95,139735.0,34.0646,34.1022,33.7169,33.7827,139735.0
2019-10-03 11:00:00,35.94,36.29,35.89,36.23,117796.0,33.7733,34.1022,33.7263,34.0458,117796.0
2019-10-03 11:30:00,36.22,36.23,36.01,36.09,58677.0,34.0364,34.0458,33.8391,33.9143,58677.0
2019-10-03 12:00:00,36.08,36.17,36.06,36.14,82962.0,33.9049,33.9895,33.8861,33.9613,82962.0
2019-10-03 12:30:00,36.14,36.2,36.12,36.18,137039.0,33.9613,34.0176,33.9425,33.9989,137039.0
2019-10-03 13:00:00,36.19,36.2,36.08,36.12,50423.0,34.0083,34.0176,33.9049,33.9425,50423.0
2019-10-03 13:30:00,36.13,36.26,36.11,36.2,120953.0,33.9519,34.074,33.9331,34.0176,120953.0
2019-10-03 14:00:00,36.2,36.27,36.18,36.23,185432.0,34.0176,34.0834,33.9989,34.0458,185432.0
2019-10-03 14:30:00,36.22,36.23,36.12,36.18,114852.0,34.0364,34.0458,33.9425,33.9989,114852.0
2019-10-03 15:00:00,36.17,36.21,36.14,36.19,234715.0,33.9895,34.027,33.9613,34.0083,234715.0
2019-10-03 15:30:00,36.18,36.21,36.08,36.17,431084.0,33.9989,34.027,33.9049,33.9895,431084.0
2019-10-04 09:30:00,36.2,36.63,36.13,36.62,228886.0,34.0176,34.4217,33.9519,34.4123,228886.0
2019-10-04 10:00:00,36.63,36.86,36.6,36.73,186447.0,34.4217,34.6379,34.3935,34.5157,186447.0
2019-10-04 10:30:00,36.72,36.74,36.58,36.61,118213.0,34.5063,34.5251,34.3747,34.4029,118213.0
2019-10-04 11:00:00,36.61,36.94,36.58,36.91,151994.0,34.4029,34.713,34.3747,34.6848,151994.0
2019-10-04 11:30:00,36.91,36.97,36.83,36.9,147938.0,34.6848,34.7412,34.6097,34.6754,147938.0
2019-10-04 12:00:00,36.9,36.94,36.81,36.89,134614.0,34.6754,34.713,34.5909,34.6661,134614.0
2019-10-04 12:30:00,36.89,37.02,36.86,36.86,304590.0,34.6661,34.7882,34.6379,34.6379,304590.0
2019-10-04 13:00:00,36.87,36.93,36.71,36.74,152859.0,34.6473,34.7036,34.4969,34.5251,152859.0
2019-10-04 13:30:00,36.73,36.77,36.69,36.71,154514.0,34.5157,34.5533,34.4781,34.4969,154514.0
2019-10-04 14:00:00,36.71,36.81,36.63,36.8,219518.0,34.4969,34.5909,34.4217,34.5815,219518.0
2019-10-04 14:30:00,36.81,37.0,36.8,36.96,193412.0,34.5909,34.7694,34.5815,34.7318,193412.0
2019-10-04 15:00:00,36.97,36.98,36.9,36.93,188206.0,34.7412,34.7506,34.6754,34.7036,188206.0
2019-10-04 15:30:00,36.93,37.08,36.92,37.07,619796.0,34.7036,34.8446,34.6942,34.8352,619796.0
2019-10-07 09:30:00,36.93,36.94,36.69,36.78,196581.0,34.7036,34.713,34.4781,34.5627,196581.0
2019-10-07 10:00:00,36.79,37.06,36.79,36.82,134452.0,34.5721,34.8258,34.5721,34.6003,134452.0
2019-10-07 10:30:00,36.8,36.93,36.77,36.78,149085.0,34.5815,34.7036,34.5533,34.5627,149085.0
2019-10-07 11:00:00,36.77,36.81,36.7,36.73,174980.0,34.5533,34.5909,34.4875,34.5157,174980.0
2019-10-07 11:30:00,36.74,36.83,36.7,36.83,298929.0,34.5251,34.6097,34.4875,34.6097,298929.0
2019-10-07 12:00:00,36.84,36.89,36.76,36.76,74581.0,34.6191,34.6661,34.5439,34.5439,74581.0
2019-10-07 12:30:00,36.76,36.87,36.75,36.87,65222.0,34.5439,34.6473,34.5345,34.6473,65222.0
2019-10-07 13:00:00,36.86,36.91,36.77,36.84,75729.0,34.6379,34.6848,34.5533,34.6191,75729.0
2019-10-07 13:30:00,36.84,36.96,36.83,36.95,147264.0,34.6191,34.7318,34.6097,34.7224,147264.0
2019-10-07 14:00:00,36.95,36.95,36.82,36.87,64344.0,34.7224,34.7224,34.6003,34.6473,64344.0
2019-10-07 14:30:00,36.86,36.88,36.77,36.88,144358.0,34.6379,34.6567,34.5533,34.6567,144358.0
2019-10-07 15:00:00,36.87,36.87,36.72,36.85,871164.0,34.6473,34.6473,34.5063,34.6285,871164.0
2019-10-07 15:30:00,36.85,36.85,36.69,36.75,409576.0,34.6285,34.6285,34.4781,34.5345,409576.0
2019-10-08 09:30:00,36.53,36.76,36.47,36.62,197615.0,34.3278,34.5439,34.2714,34.4123,197615.0
2019-10-08 10:00:00,36.6,36.8,36.59,36.76,109891.0,34.3935,34.5815,34.3841,34.5439,109891.0
2019-10-08 10:30:00,36.75,36.88,36.65,36.86,116312.0,34.5345,34.6567,34.4405,34.6379,116312.0
2019-10-08 11:00:00,36.85,36.95,36.84,36.88,83299.0,34.6285,34.7224,34.6191,34.6567,83299.0
2019-10-08 11:30:00,36.89,36.95,36.78,36.81,121364.0,34.6661,34.7224,34.5627,34.5909,121364.0
2019-10-08 12:00:00,36.81,36.94,36.79,36.92,60551.0,34.5909,34.713,34.5721,34.6942,60551.0
2019-10-08 12:30:00,36.93,37.03,36.92,36.94,103157.0,34.7036,34.7976,34.6942,34.713,103157.0
2019-10-08 13:00:00,36.93,36.97,36.9,36.94,53964.0,34.7036,34.7412,34.6754,34.713,53964.0
2019-10-08 13:30:00,36.95,37.03,36.91,36.95,89622.0,34.7224,34.7976,34.6848,34.7224,89622.0
2019-10-08 14:00:00,36.95,36.97,36.89,36.89,99535.0,34.7224,34.7412,34.6661,34.6661,99535.0
2019-10-08 14:30:00,36.9,37.06,36.79,36.8,142457.0,34.6754,34.8258,34.5721,34.5815,142457.0
2019-10-08 15:00:00,36.81,36.88,36.75,36.81,94199.0,34.5909,34.6567,34.5345,34.5909,94199.0
2019-10-08 15:30:00,36.81,36.83,36.62,36.62,298641.0,34.5909,34.6097,34.4123,34.4123,298641.0
2019-10-09 09:30:00,36.89,37.0,36.8,36.83,140464.0,34.6661,34.7694,34.5815,34.6097,140464.0
2019-10-09 10:00:00,36.82,36.88,36.75,36.79,85085.0,34.6003,34.6567,34.5345,34.5721,85085.0
2019-10-09 10:30:00,36.79,36.9,36.76,36.86,358549.0,34.5721,34.6754,34.5439,34.6379,358549.0
2019-10-09 11:00:00,36.86,36.87,36.65,36.72,181483.0,34.6379,34.6473,34.4405,34.5063,181483.0
2019-10-09 11:30:00,36.72,36.83,36.68,36.82,197700.0,34.5063,34.6097,34.4687,34.6003,197700.0
2019-10-09 12:00:00,36.81,36.9,36.79,36.9,81431.0,34.5909,34.6754,34.5721,34.6754,81431.0
2019-10-09 12:30:00,36.9,36.94,36.87,36.94,58838.0,34.6754,34.713,34.6473,34.713,58838.0
2019-10-09 13:00:00,36.94,36.99,36.91,36.95,71016.0,34.713,34.76,34.6848,34.7224,71016.0
2019-10-09 13:30:00,36.96,37.01,36.94,36.96,94149.0,34.7318,34.7788,34.713,34.7318,94149.0
2019-10-09 14:00:00,36.97,37.02,36.97,37.0,82514.0,34.7412,34.7882,34.7412,34.7694,82514.0
2019-10-09 14:30:00,37.01,37.05,36.89,36.92,96246.0,34.7788,34.8164,34.6661,34.6942,96246.0
2019-10-09 15:00:00,36.93,36.97,36.89,36.91,97989.0,34.7036,34.7412,34.6661,34.6848,97989.0
2019-10-09 15:30:00,36.92,36.97,36.85,36.9,416931.0,34.6942,34.7412,34.6285,34.6754,416931.0
2019-10-10 09:30:00,36.72,36.8,36.66,36.78,205401.0,34.5063,34.5815,34.4499,34.5627,205401.0
2019-10-10 10:00:00,36.78,36.93,36.71,36.84,194450.0,34.5627,34.7036,34.4969,34.6191,194450.0
2019-10-10 10:30:00,36.84,36.88,36.66,36.76,109384.0,34.6191,34.6567,34.4499,34.5439,109384.0
2019-10-10 11:00:00,36.76,36.9,36.75,36.89,98321.0,34.5439,34.6754,34.5345,34.6661,98321.0
2019-10-10 11:30:00,36.89,36.91,36.7,36.74,122505.0,34.6661,34.6848,34.4875,34.5251,122505.0
2019-10-10 12:00:00,36.75,36.84,36.73,36.8,147466.0,34.5345,34.6191,34.5157,34.5815,147466.0
2019-10-10 12:30:00,36.79,36.81,36.73,36.76,93197.0,34.5721,34.5909,34.5157,34.5439,93197.0
2019-10-10 13:00:00,36.77,36.95,36.76,36.94,171236.0,34.5533,34.7224,34.5439,34.713,171236.0
2019-10-10 13:30:00,36.94,36.95,36.88,36.91,81611.0,34.713,34.7224,34.6567,34.6848,81611.0
2019-10-10 14:00:00,36.91,36.97,36.77,36.89,78976.0,34.6848,34.7412,34.5533,34.6661,78976.0
2019-10-10 14:30:00,36.89,36.95,36.8,36.85,56927.0,34.6661,34.7224,34.5815,34.6285,56927.0
2019-10-10 15:00:00,36.85,36.92,36.84,36.91,67877.0,34.6285,34.6942,34.6191,34.6848,67877.0
2019-10-10 15:30:00,36.92,36.97,36.9,36.95,279403.0,34.6942,34.7412,34.6754,34.7224,279403.0
2019-10-11 09:30:00,37.11,37.21,36.97,37.09,242619.0,34.8728,34.9668,34.7412,34.854,242619.0
2019-10-11 10:00:00,37.12,37.23,37.09,37.15,132299.0,34.8822,34.9856,34.854,34.9104,132299.0
2019-10-11 10:30:00,37.15,37.19,37.08,37.12,71878.0,34.9104,34.948,34.8446,34.8822,71878.0
2019-10-11 11:00:00,37.13,37.29,37.12,37.26,77559.0,34.8916,35.0419,34.8822,35.0137,77559.0
2019-10-11 11:30:00,37.27,37.34,37.13,37.16,72084.0,35.0231,35.0889,34.8916,34.9198,72084.0
2019-10-11 12:00:00,37.17,37.22,37.14,37.18,52471.0,34.9292,34.9762,34.901,34.9386,52471.0
2019-10-11 12:30:00,37.18,37.18,37.02,37.11,85792.0,34.9386,34.9386,34.7882,34.8728,85792.0
2019-10-11 13:00:00,37.1,37.16,37.04,37.1,60895.0,34.8634,34.9198,34.807,34.8634,60895.0
2019-10-11 13:30:00,37.11,37.3,37.09,37.21,131238.0,34.8728,35.0513,34.854,34.9668,131238.0
2019-10-11 14:00:00,37.21,37.27,37.18,37.21,86197.0,34.9668,35.0231,34.9386,34.9668,86197.0
2019-10-11 14:30:00,37.21,37.23,37.13,37.18,64368.0,34.9668,34.9856,34.8916,34.9386,64368.0
2019-10-11 15:00:00,37.17,37.2,37.14,37.14,90361.0,34.9292,34.9574,34.901,34.901,90361.0
2019-10-11 15:30:00,37.14,37.16,36.86,36.88,308749.0,34.901,34.9198,34.6379,34.6567,308749.0
2019-10-14 09:30:00,36.87,37.1,36.76,36.97,159967.0,34.6473,34.8634,34.5439,34.7412,159967.0
2019-10-14 10:00:00,36.97,37.09,36.85,37.06,139334.0,34.7412,34.854,34.6285,34.8258,139334.0
2019-10-14 10:30:00,37.07,37.1,37.0,37.09,47324.0,34.8352,34.8634,34.7694,34.854,47324.0
2019-10-14 11:00:00,37.07,37.09,37.01,37.08,86992.0,34.8352,34.854,34.7788,34.8446,86992.0
2019-10-14 11:30:00,37.08,37.13,37.05,37.11,69204.0,34.8446,34.8916,34.8164,34.8728,69204.0
2019-10-14 12:00:00,37.09,37.13,37.06,37.09,105346.0,34.854,34.8916,34.8258,34.854,105346.0
2019-10-14 12:30:00,37.09,37.1,37.04,37.05,53711.0,34.854,34.8634,34.807,34.8164,53711.0
2019-10-14 13:00:00,37.05,37.11,37.03,37.05,62991.0,34.8164,34.8728,34.7976,34.8164,62991.0
2019-10-14 13:30:00,37.06,37.07,36.97,37.05,79663.0,34.8258,34.8352,34.7412,34.8164,79663.0
2019-10-14 14:00:00,37.06,37.12,37.01,37.09,57159.0,34.8258,34.8822,34.7788,34.854,57159.0
2019-10-14 14:30:00,37.09,37.15,37.09,37.13,108815.0,34.854,34.9104,34.854,34.8916,108815.0
2019-10-14 15:00:00,37.14,37.16,37.07,37.1,100633.0,34.901,34.9198,34.8352,34.8634,100633.0
2019-10-14 15:30:00,37.09,37.1,37.03,37.06,317698.0,34.854,34.8634,34.7976,34.8258,317698.0
2019-10-15 09:30:00,37.23,37.42,37.22,37.3,108277.0,34.9856,35.1641,34.9762,35.0513,108277.0
2019-10-15 10:00:00,37.31,37.44,37.3,37.36,132352.0,35.0607,35.1829,35.0513,35.1077,132352.0
2019-10-15 10:30:00,37.36,37.36,37.16,37.18,198192.0,35.1077,35.1077,34.9198,34.9386,198192.0
2019-10-15 11:00:00,37.18,37.25,37.12,37.15,209264.0,34.9386,35.0043,34.8822,34.9104,209264.0
2019-10-15 11:30:00,37.15,37.18,37.11,37.14,94290.0,34.9104,34.9386,34.8728,34.901,94290.0
2019-10-15 12:00:00,37.14,37.27,37.1,37.16,113562.0,34.901,35.0231,34.8634,34.9198,113562.0
2019-10-15 12:30:00,37.16,37.27,37.14,37.27,96759.0,34.9198,35.0231,34.901,35.0231,96759.0
2019-10-15 13:00:00,37.27,37.27,37.17,37.19,78990.0,35.0231,35.0231,34.9292,34.948,78990.0
2019-10-15 13:30:00,37.19,37.24,37.16,37.23,121302.0,34.948,34.995,34.9198,34.9856,121302.0
2019-10-15 14:00:00,37.23,37.36,37.22,37.33,208828.0,34.9856,35.1077,34.9762,35.0795,208828.0
2019-10-15 14:30:00,37.32,37.33,37.26,37.29,169222.0,35.0701,35.0795,35.0137,35.0419,169222.0
2019-10-15 15:00:00,37.29,37.29,37.19,37.23,134857.0,35.0419,35.0419,34.948,34.9856,134857.0
2019-10-15 15:30:00,37.23,37.32,37.22,37.31,517537.0,34.9856,35.0701,34.9762,35.0607,517537.0
2019-10-16 09:30:00,37.36,37.44,37.26,37.4,220581.0,35.1077,35.1829,35.0137,35.1453,220581.0
2019-10-16 10:00:00,37.38,37.7,37.35,37.69,215009.0,35.1265,35.4272,35.0983,35.4178,215009.0
2019-10-16 10:30:00,37.69,37.79,37.66,37.79,102800.0,35.4178,35.5118,35.3896,35.5118,102800.0
2019-10-16 11:00:00,37.79,37.98,37.77,37.91,233184.0,35.5118,35.6903,35.493,35.6246,233184.0
2019-10-16 11:30:00,37.92,37.93,37.84,37.87,141312.0,35.634,35.6434,35.5588,35.587,141312.0
2019-10-16 12:00:00,37.86,37.91,37.82,37.89,108243.0,35.5776,35.6246,35.54,35.6058,108243.0
2019-10-16 12:30:00,37.89,38.05,37.86,38.02,203388.0,35.6058,35.7561,35.5776,35.7279,203388.0
2019-10-16 13:00:00,38.02,38.03,37.86,37.89,164629.0,35.7279,35.7373,35.5776,35.6058,164629.0
2019-10-16 13:30:00,37.89,37.96,37.82,37.95,155146.0,35.6058,35.6715,35.54,35.6621,155146.0
2019-10-16 14:00:00,37.95,38.01,37.93,37.97,95029.0,35.6621,35.7185,35.6434,35.6809,95029.0
2019-10-16 14:30:00,37.98,38.07,37.95,38.04,130538.0,35.6903,35.7749,35.6621,35.7467,130538.0
2019-10-16 15:00:00,38.04,38.18,38.03,38.18,159405.0,35.7467,35.8783,35.7373,35.8783,159405.0
2019-10-16 15:30:00,38.18,38.32,38.17,38.25,682667.0,35.8783,36.0098,35.8689,35.9441,682667.0
2019-10-17 09:30:00,38.45,38.72,38.35,38.61,273309.0,36.132,36.3857,36.038,36.2824,273309.0
2019-10-17 10:00:00,38.62,38.78,38.54,38.63,185322.0,36.2918,36.4421,36.2166,36.3012,185322.0
2019-10-17 10:30:00,38.62,38.62,38.44,38.45,230687.0,36.2918,36.2918,36.1226,36.132,230687.0
2019-10-17 11:00:00,38.45,38.5,38.32,38.32,112478.0,36.132,36.179,36.0098,36.0098,112478.0
2019-10-17 11:30:00,38.33,38.39,38.3,38.34,94016.0,36.0192,36.0756,35.991,36.0286,94016.0
2019-10-17 12:00:00,38.34,38.34,38.21,38.23,98381.0,36.0286,36.0286,35.9065,35.9253,98381.0
2019-10-17 12:30:00,38.22,38.31,38.2,38.29,83682.0,35.9159,36.0004,35.8971,35.9817,83682.0
2019-10-17 13:00:00,38.29,38.32,38.24,38.29,99888.0,35.9817,36.0098,35.9347,35.9817,99888.0
2019-10-17 13:30:00,38.29,38.36,38.28,38.29,144054.0,35.9817,36.0474,35.9723,35.9817,144054.0
2019-10-17 14:00:00,38.3,38.3,38.2,38.22,180974.0,35.991,35.991,35.8971,35.9159,180974.0
2019-10-17 14:30:00,38.23,38.23,38.11,38.13,158628.0,35.9253,35.9253,35.8125,35.8313,158628.0
2019-10-17 15:00:00,38.13,38.22,38.12,38.22,113397.0,35.8313,35.9159,35.8219,35.9159,113397.0
2019-10-17 15:30:00,38.22,38.26,38.21,38.24,450350.0,35.9159,35.9535,35.9065,35.9347,450350.0
2019-10-18 09:30:00,38.22,38.27,38.06,38.16,271767.0,35.9159,35.9629,35.7655,35.8595,271767.0
2019-10-18 10:00:00,38.16,38.2,38.05,38.17,256299.0,35.8595,35.8971,35.7561,35.8689,256299.0
2019-10-18 10:30:00,38.17,38.29,38.11,38.25,216800.0,35.8689,35.9817,35.8125,35.9441,216800.0
2019-10-18 11:00:00,38.25,38.33,38.2,38.25,106547.0,35.9441,36.0192,35.8971,35.9441,106547.0
2019-10-18 11:30:00,38.24,38.26,38.17,38.25,119240.0,35.9347,35.9535,35.8689,35.9441,119240.0
2019-10-18 12:00:00,38.25,38.26,38.12,38.12,116903.0,35.9441,35.9535,35.8219,35.8219,116903.0
2019-10-18 12:30:00,38.12,38.25,38.1,38.24,83917.0,35.8219,35.9441,35.8031,35.9347,83917.0
2019-10-18 13:00:00,38.24,38.34,38.24,38.26,197979.0,35.9347,36.0286,35.9347,35.9535,197979.0
2019-10-18 13:30:00,38.26,38.29,38.23,38.29,177889.0,35.9535,35.9817,35.9253,35.9817,177889.0
2019-10-18 14:00:00,38.29,38.42,38.29,38.39,79980.0,35.9817,36.1038,35.9817,36.0756,79980.0
2019-10-18 14:30:00,38.39,38.45,38.38,38.44,65481.0,36.0756,36.132,36.0662,36.1226,65481.0
2019-10-18 15:00:00,38.44,38.45,38.36,38.36,99764.0,36.1226,36.132,36.0474,36.0474,99764.0
2019-10-18 15:30:00,38.37,38.41,38.31,38.31,370139.0,36.0568,36.0944,36.0004,36.0004,370139.0
2019-10-21 09:30:00,38.35,38.58,38.35,38.48,221392.0,36.038,36.2542,36.038,36.1602,221392.0
2019-10-21 10:00:00,38.49,38.53,38.39,38.48,387662.0,36.1696,36.2072,36.0756,36.1602,387662.0
2019-10-21 10:30:00,38.48,38.66,38.45,38.63,327355.0,36.1602,36.3293,36.132,36.3012,327355.0
2019-10-21 11:00:00,38.64,38.72,38.57,38.69,317068.0,36.3106,36.3857,36.2448,36.3575,317068.0
2019-10-21 11:30:00,38.69,38.76,38.53,38.55,272299.0,36.3575,36.4233,36.2072,36.226,272299.0
2019-10-21 12:00:00,38.55,38.55,38.27,38.31,203527.0,36.226,36.226,35.9629,36.0004,203527.0
2019-10-21 12:30:00,38.3,38.32,38.18,38.25,233274.0,35.991,36.0098,35.8783,35.9441,233274.0
2019-10-21 13:00:00,38.27,38.29,38.12,38.15,191928.0,35.9629,35.9817,35.8219,35.8501,191928.0
2019-10-21 13:30:00,38.16,38.17,38.11,38.13,247485.0,35.8595,35.8689,35.8125,35.8313,247485.0
2019-10-21 14:00:00,38.13,38.18,38.04,38.05,443847.0,35.8313,35.8783,35.7467,35.7561,443847.0
2019-10-21 14:30:00,38.05,38.17,38.04,38.13,548728.0,35.7561,35.8689,35.7467,35.8313,548728.0
2019-10-21 15:00:00,38.13,38.24,38.11,38.23,212441.0,35.8313,35.9347,35.8125,35.9253,212441.0
2019-10-21 15:30:00,38.22,38.28,38.18,38.23,589277.0,35.9159,35.9723,35.8783,35.9253,589277.0
2019-10-22 09:30:00,38.59,38.71,37.08,38.44,833930.0,36.2636,36.3763,34.8446,36.1226,833930.0
2019-10-22 10:00:00,38.45,38.48,37.99,38.11,384029.0,36.132,36.1602,35.6997,35.8125,384029.0
2019-10-22 10:30:00,38.12,38.58,38.04,38.56,306962.0,35.8219,36.2542,35.7467,36.2354,306962.0
2019-10-22 11:00:00,38.57,38.58,38.36,38.48,393523.0,36.2448,36.2542,36.0474,36.1602,393523.0
2019-10-22 11:30:00,38.48,39.22,38.47,39.17,543192.0,36.1602,36.8556,36.1508,36.8086,543192.0
2019-10-22 12:00:00,39.17,39.37,39.07,39.19,355312.0,36.8086,36.9965,36.7146,36.8274,355312.0
2019-10-22 12:30:00,39.17,39.22,39.02,39.1,218741.0,36.8086,36.8556,36.6676,36.7428,218741.0
2019-10-22 13:00:00,39.11,39.33,39.08,39.16,308049.0,36.7522,36.959,36.724,36.7992,308049.0
2019-10-22 13:30:00,39.16,39.44,39.12,39.39,352683.0,36.7992,37.0623,36.7616,37.0153,352683.0
2019-10-22 14:00:00,39.38,39.64,39.34,39.47,364052.0,37.0059,37.2503,36.9684,37.0905,364052.0
2019-10-22 14:30:00,39.48,39.5,39.19,39.23,250244.0,37.0999,37.1187,36.8274,36.865,250244.0
2019-10-22 15:00:00,39.23,39.36,39.2,39.33,531511.0,36.865,36.9871,36.8368,36.959,531511.0
2019-10-22 15:30:00,39.33,39.53,39.27,39.44,989257.0,36.959,37.1469,36.9026,37.0623,989257.0
2019-10-23 09:30:00,39.5,39.53,39.18,39.47,424164.0,37.1187,37.1469,36.818,37.0905,424164.0
2019-10-23 10:00:00,39.48,39.51,39.21,39.37,329378.0,37.0999,37.1281,36.8462,36.9965,329378.0
2019-10-23 10:30:00,39.36,39.4,39.23,39.36,215653.0,36.9871,37.0247,36.865,36.9871,215653.0
2019-10-23 11:00:00,39.36,39.5,39.35,39.45,187733.0,36.9871,37.1187,36.9777,37.0717,187733.0
2019-10-23 11:30:00,39.45,39.6,39.39,39.57,196567.0,37.0717,37.2127,37.0153,37.1845,196567.0
2019-10-23 12:00:00,39.56,39.65,39.45,39.49,194408.0,37.1751,37.2597,37.0717,37.1093,194408.0
2019-10-23 12:30:00,39.48,39.51,39.39,39.47,139800.0,37.0999,37.1281,37.0153,37.0905,139800.0
2019-10-23 13:00:00,39.48,39.67,39.45,39.66,148520.0,37.0999,37.2785,37.0717,37.2691,148520.0
2019-10-23 13:30:00,39.66,39.77,39.58,39.65,214385.0,37.2691,37.3724,37.1939,37.2597,214385.0
2019-10-23 14:00:00,39.65,39.65,39.45,39.59,193361.0,37.2597,37.2597,37.0717,37.2033,193361.0
2019-10-23 14:30:00,39.59,39.68,39.52,39.66,233731.0,37.2033,37.2879,37.1375,37.2691,233731.0
2019-10-23 15:00:00,39.66,39.75,39.63,39.75,185737.0,37.2691,37.3536,37.2409,37.3536,185737.0
2019-10-23 15:30:00,39.74,39.86,39.71,39.84,692593.0,37.3442,37.457,37.316,37.4382,692593.0
2019-10-24 09:30:00,39.92,40.26,39.81,40.2,272789.0,37.5134,37.8329,37.41,37.7765,272789.0
2019-10-24 10:00:00,40.22,40.48,40.22,40.46,495706.0,37.7953,38.0396,37.7953,38.0208,495706.0
2019-10-24 10:30:00,40.46,40.67,40.43,40.66,397479.0,38.0208,38.2182,37.9926,38.2088,397479.0
2019-10-24 11:00:00,40.66,40.85,40.66,40.8,262697.0,38.2088,38.3873,38.2088,38.3403,262697.0
2019-10-24 11:30:00,40.81,40.93,40.76,40.91,259769.0,38.3497,38.4625,38.3027,38.4437,259769.0
2019-10-24 12:00:00,40.91,41.0,40.83,40.86,216206.0,38.4437,38.5283,38.3685,38.3967,216206.0
2019-10-24 12:30:00,40.87,40.99,40.85,40.96,163973.0,38.4061,38.5189,38.3873,38.4907,163973.0
2019-10-24 13:00:00,40.96,41.01,40.85,40.91,166708.0,38.4907,38.5377,38.3873,38.4437,166708.0
2019-10-24 13:30:00,40.91,40.99,40.82,40.98,227211.0,38.4437,38.5189,38.3591,38.5095,227211.0
2019-10-24 14:00:00,40.98,41.02,40.95,40.97,347653.0,38.5095,38.5471,38.4813,38.5001,347653.0
2019-10-24 14:30:00,40.96,41.01,40.93,41.0,231575.0,38.4907,38.5377,38.4625,38.5283,231575.0
2019-10-24 15:00:00,41.0,41.06,40.98,41.0,312203.0,38.5283,38.5847,38.5095,38.5283,312203.0
2019-10-24 15:30:00,41.0,41.08,40.96,41.02,724214.0,38.5283,38.6035,38.4907,38.5471,724214.0
2019-10-25 09:30:00,40.97,41.16,40.83,41.04,402167.0,38.5001,38.6786,38.3685,38.5659,402167.0
2019-10-25 10:00:00,41.04,41.17,41.01,41.12,313768.0,38.5659,38.688,38.5377,38.641,313768.0
2019-10-25 10:30:00,41.11,41.15,40.92,40.97,316963.0,38.6316,38.6692,38.4531,38.5001,316963.0
2019-10-25 11:00:00,40.97,41.22,40.93,41.12,244428.0,38.5001,38.735,38.4625,38.641,244428.0
2019-10-25 11:30:00,41.12,41.16,41.08,41.12,145188.0,38.641,38.6786,38.6035,38.641,145188.0
2019-10-25 12:00:00,41.12,41.14,41.04,41.1,148105.0,38.641,38.6598,38.5659,38.6222,148105.0
2019-10-25 12:30:00,41.1,41.13,40.86,40.88,213313.0,38.6222,38.6504,38.3967,38.4155,213313.0
2019-10-25 13:00:00,40.87,40.9,40.77,40.78,178201.0,38.4061,38.4343,38.3121,38.3215,178201.0
2019-10-25 13:30:00,40.78,40.8,40.65,40.7,281261.0,38.3215,38.3403,38.1994,38.2464,281261.0
2019-10-25 14:00:00,40.7,40.76,40.66,40.73,202743.0,38.2464,38.3027,38.2088,38.2746,202743.0
2019-10-25 14:30:00,40.73,40.73,40.52,40.56,154398.0,38.2746,38.2746,38.0772,38.1148,154398.0
2019-10-25 15:00:00,40.56,40.57,40.46,40.51,231895.0,38.1148,38.1242,38.0208,38.0678,231895.0
2019-10-25 15:30:00,40.5,40.53,40.24,40.39,836117.0,38.0584,38.0866,37.8141,37.9551,836117.0
2019-10-28 09:30:00,40.34,40.63,40.18,40.3,251254.0,37.9081,38.1806,37.7577,37.8705,251254.0
2019-10-28 10:00:00,40.29,40.33,40.05,40.08,235728.0,37.8611,37.8987,37.6355,37.6637,235728.0
2019-10-28 10:30:00,40.08,40.09,39.83,39.98,300203.0,37.6637,37.6731,37.4288,37.5698,300203.0
2019-10-28 11:00:00,39.98,40.2,39.98,40.14,257074.0,37.5698,37.7765,37.5698,37.7201,257074.0
2019-10-28 11:30:00,40.15,40.25,40.06,40.14,151243.0,37.7295,37.8235,37.6449,37.7201,151243.0
2019-10-28 12:00:00,40.14,40.14,39.72,39.8,255630.0,37.7201,37.7201,37.3254,37.4006,255630.0
2019-10-28 12:30:00,39.8,39.96,39.77,39.91,298707.0,37.4006,37.551,37.3724,37.504,298707.0
2019-10-28 13:00:00,39.91,39.98,39.9,39.97,128868.0,37.504,37.5698,37.4946,37.5604,128868.0
2019-10-28 13:30:00,39.97,40.24,39.97,40.11,201587.0,37.5604,37.8141,37.5604,37.6919,201587.0
2019-10-28 14:00:00,40.11,40.21,39.96,39.98,554950.0,37.6919,37.7859,37.551,37.5698,554950.0
2019-10-28 14:30:00,39.98,40.06,39.83,39.84,140606.0,37.5698,37.6449,37.4288,37.4382,140606.0
2019-10-28 15:00:00,39.83,39.85,39.51,39.61,329465.0,37.4288,37.4476,37.1281,37.2221,329465.0
2019-10-28 15:30:00,39.61,39.67,39.46,39.47,801387.0,37.2221,37.2785,37.0811,37.0905,801387.0
2019-10-29 09:30:00,39.25,39.95,39.18,39.91,179282.0,36.8838,37.5416,36.818,37.504,179282.0
2019-10-29 10:00:00,39.89,39.97,39.52,39.66,203753.0,37.4852,37.5604,37.1375,37.2691,203753.0
2019-10-29 10:30:00,39.65,39.66,39.41,39.59,483051.0,37.2597,37.2691,37.0341,37.2033,483051.0
2019-10-29 11:00:00,39.59,39.7,39.33,39.34,389506.0,37.2033,37.3066,36.959,36.9684,389506.0
2019-10-29 11:30:00,39.34,39.37,39.25,39.28,308196.0,36.9684,36.9965,36.8838,36.912,308196.0
2019-10-29 12:00:00,39.29,39.4,39.24,39.4,255851.0,36.9214,37.0247,36.8744,37.0247,255851.0
2019-10-29 12:30:00,39.4,39.41,39.24,39.28,130054.0,37.0247,37.0341,36.8744,36.912,130054.0
2019-10-29 13:00:00,39.29,39.35,39.23,39.32,113827.0,36.9214,36.9777,36.865,36.9496,113827.0
2019-10-29 13:30:00,39.33,39.36,39.22,39.23,111178.0,36.959,36.9871,36.8556,36.865,111178.0
2019-10-29 14:00:00,39.23,39.26,39.1,39.13,152446.0,36.865,36.8932,36.7428,36.771,152446.0
2019-10-29 14:30:00,39.12,39.19,39.06,39.06,188137.0,36.7616,36.8274,36.7052,36.7052,188137.0
2019-10-29 15:00:00,39.06,39.09,38.96,39.02,233784.0,36.7052,36.7334,36.6113,36.6676,233784.0
2019-10-29 15:30:00,39.02,39.03,38.89,39.0,822753.0,36.6676,36.677,36.5455,36.6488,822753.0
2019-10-30 09:30:00,39.02,39.16,38.67,38.85,351656.0,36.6676,36.7992,36.3387,36.5079,351656.0
2019-10-30 10:00:00,38.84,38.9,38.65,38.66,293165.0,36.4985,36.5549,36.3199,36.3293,293165.0
2019-10-30 10:30:00,38.65,38.81,38.58,38.8,330160.0,36.3199,36.4703,36.2542,36.4609,330160.0
2019-10-30 11:00:00,38.8,38.81,38.51,38.62,250145.0,36.4609,36.4703,36.1884,36.2918,250145.0
2019-10-30 11:30:00,38.62,38.73,38.56,38.66,200108.0,36.2918,36.3951,36.2354,36.3293,200108.0
2019-10-30 12:00:00,38.66,39.07,38.65,39.02,287291.0,36.3293,36.7146,36.3199,36.6676,287291.0
2019-10-30 12:30:00,39.03,39.2,38.94,38.99,269824.0,36.677,36.8368,36.5925,36.6395,269824.0
2019-10-30 13:00:00,38.99,39.03,38.95,38.98,109684.0,36.6395,36.677,36.6019,36.6301,109684.0
2019-10-30 13:30:00,38.98,39.14,38.98,39.07,152905.0,36.6301,36.7804,36.6301,36.7146,152905.0
2019-10-30 14:00:00,39.06,39.27,38.99,39.22,158704.0,36.7052,36.9026,36.6395,36.8556,158704.0
2019-10-30 14:30:00,39.22,39.27,39.01,39.27,235606.0,36.8556,36.9026,36.6582,36.9026,235606.0
2019-10-30 15:00:00,39.28,39.47,39.28,39.4,245323.0,36.912,37.0905,36.912,37.0247,245323.0
2019-10-30 15:30:00,39.41,39.57,39.38,39.56,541479.0,37.0341,37.1845,37.0059,37.1751,541479.0
2019-10-31 09:30:00,39.63,39.63,39.04,39.19,194947.0,37.2409,37.2409,36.6864,36.8274,194947.0
2019-10-31 10:00:00,39.19,39.33,38.97,38.99,152323.0,36.8274,36.959,36.6207,36.6395,152323.0
2019-10-31 10:30:00,38.99,39.15,38.95,39.09,110234.0,36.6395,36.7898,36.6019,36.7334,110234.0
2019-10-31 11:00:00,39.08,39.33,39.05,39.32,145541.0,36.724,36.959,36.6958,36.9496,145541.0
2019-10-31 11:30:00,39.33,39.35,39.12,39.19,123629.0,36.959,36.9777,36.7616,36.8274,123629.0
2019-10-31 12:00:00,39.19,39.22,39.05,39.07,123599.0,36.8274,36.8556,36.6958,36.7146,123599.0
2019-10-31 12:30:00,39.07,39.12,38.92,39.02,105147.0,36.7146,36.7616,36.5737,36.6676,105147.0
2019-10-31 13:00:00,39.02,39.08,38.99,39.08,95293.0,36.6676,36.724,36.6395,36.724,95293.0
2019-10-31 13:30:00,39.08,39.16,39.0,39.02,102658.0,36.724,36.7992,36.6488,36.6676,102658.0
2019-10-31 14:00:00,39.02,39.09,39.0,39.09,86632.0,36.6676,36.7334,36.6488,36.7334,86632.0
2019-10-31 14:30:00,39.08,39.14,39.01,39.05,126581.0,36.724,36.7804,36.6582,36.6958,126581.0
2019-10-31 15:00:00,39.05,39.15,39.02,39.14,148290.0,36.6958,36.7898,36.6676,36.7804,148290.0
2019-10-31 15:30:00,39.14,39.25,39.08,39.23,467190.0,36.7804,36.8838,36.724,36.865,467190.0
2019-11-01 09:30:00,39.45,39.62,39.34,39.62,184924.0,37.0717,37.2315,36.9684,37.2315,184924.0
2019-11-01 10:00:00,39.61,39.74,39.49,39.69,165917.0,37.2221,37.3442,37.1093,37.2973,165917.0
2019-11-01 10:30:00,39.69,39.76,39.58,39.59,182062.0,37.2973,37.363,37.1939,37.2033,182062.0
2019-11-01 11:00:00,39.59,39.77,39.58,39.75,135303.0,37.2033,37.3724,37.1939,37.3536,135303.0
2019-11-01 11:30:00,39.74,39.93,39.71,39.88,139421.0,37.3442,37.5228,37.316,37.4758,139421.0
2019-11-01 12:00:00,39.88,39.98,39.85,39.87,165733.0,37.4758,37.5698,37.4476,37.4664,165733.0
2019-11-01 12:30:00,39.87,39.87,39.76,39.78,137110.0,37.4664,37.4664,37.363,37.3818,137110.0
2019-11-01 13:00:00,39.79,39.97,39.78,39.96,116559.0,37.3912,37.5604,37.3818,37.551,116559.0
2019-11-01 13:30:00,39.97,40.07,39.97,39.98,184958.0,37.5604,37.6543,37.5604,37.5698,184958.0
2019-11-01 14:00:00,39.99,40.05,39.86,39.89,162062.0,37.5792,37.6355,37.457,37.4852,162062.0
2019-11-01 14:30:00,39.89,39.92,39.75,39.76,210180.0,37.4852,37.5134,37.3536,37.363,210180.0
2019-11-01 15:00:00,39.77,39.84,39.76,39.82,206078.0,37.3724,37.4382,37.363,37.4194,206078.0
2019-11-01 15:30:00,39.82,40.03,39.82,40.03,646153.0,37.4194,37.6168,37.4194,37.6168,646153.0
2019-11-04 09:30:00,39.74,39.79,39.02,39.03,368820.0,37.3442,37.3912,36.6676,36.677,368820.0
2019-11-04 10:00:00,39.04,39.17,38.96,38.96,353306.0,36.6864,36.8086,36.6113,36.6113,353306.0
2019-11-04 10:30:00,38.96,38.97,38.66,38.76,239768.0,36.6113,36.6207,36.3293,36.4233,239768.0
2019-11-04 11:00:00,38.78,38.92,38.75,38.88,220357.0,36.4421,36.5737,36.4139,36.5361,220357.0
2019-11-04 11:30:00,38.88,38.9,38.57,38.64,256465.0,36.5361,36.5549,36.2448,36.3106,256465.0
2019-11-04 12:00:00,38.64,38.67,38.49,38.52,287309.0,36.3106,36.3387,36.1696,36.1978,287309.0
2019-11-04 12:30:00,38.51,38.52,38.44,38.51,231232.0,36.1884,36.1978,36.1226,36.1884,231232.0
2019-11-04 13:00:00,38.51,38.55,38.37,38.47,279530.0,36.1884,36.226,36.0568,36.1508,279530.0
2019-11-04 13:30:00,38.46,38.46,38.22,38.22,258484.0,36.1414,36.1414,35.9159,35.9159,258484.0
2019-11-04 14:00:00,38.23,38.27,38.05,38.09,385412.0,35.9253,35.9629,35.7561,35.7937,385412.0
2019-11-04 14:30:00,38.09,38.16,37.98,38.05,417865.0,35.7937,35.8595,35.6903,35.7561,417865.0
2019-11-04 15:00:00,38.05,38.07,37.97,38.02,492508.0,35.7561,35.7749,35.6809,35.7279,492508.0
2019-11-04 15:30:00,38.02,38.18,37.98,38.15,957455.0,35.7279,35.8783,35.6903,35.8501,957455.0
2019-11-05 09:30:00,38.12,38.18,37.86,38.1,374290.0,35.8219,35.8783,35.5776,35.8031,374290.0
2019-11-05 10:00:00,38.12,38.13,37.62,37.75,272872.0,35.8219,35.8313,35.352,35.4742,272872.0
2019-11-05 10:30:00,37.74,37.9,37.62,37.72,215122.0,35.4648,35.6152,35.352,35.446,215122.0
2019-11-05 11:00:00,37.73,37.91,37.68,37.91,288225.0,35.4554,35.6246,35.4084,35.6246,288225.0
2019-11-05 11:30:00,37.91,38.11,37.9,38.06,340398.0,35.6246,35.8125,35.6152,35.7655,340398.0
2019-11-05 12:00:00,38.05,38.14,37.94,37.94,202451.0,35.7561,35.8407,35.6528,35.6528,202451.0
2019-11-05 12:30:00,37.95,37.96,37.82,37.91,166725.0,35.6621,35.6715,35.54,35.6246,166725.0
2019-11-05 13:00:00,37.92,37.95,37.83,37.83,84360.0,35.634,35.6621,35.5494,35.5494,84360.0
2019-11-05 13:30:00,37.83,37.93,37.81,37.84,113419.0,35.5494,35.6434,35.5306,35.5588,113419.0
2019-11-05 14:00:00,37.84,38.03,37.79,38.02,186505.0,35.5588,35.7373,35.5118,35.7279,186505.0
2019-11-05 14:30:00,38.02,38.25,38.0,38.23,126048.0,35.7279,35.9441,35.7091,35.9253,126048.0
2019-11-05 15:00:00,38.23,38.29,38.19,38.21,132708.0,35.9253,35.9817,35.8877,35.9065,132708.0
2019-11-05 15:30:00,38.21,38.34,38.21,38.28,604318.0,35.9065,36.0286,35.9065,35.9723,604318.0
2019-11-06 09:30:00,38.39,38.52,38.1,38.25,155597.0,36.0756,36.1978,35.8031,35.9441,155597.0
2019-11-06 10:00:00,38.24,38.4,38.23,38.39,246244.0,35.9347,36.085,35.9253,36.0756,246244.0
2019-11-06 10:30:00,38.39,38.48,38.34,38.36,115322.0,36.0756,36.1602,36.0286,36.0474,115322.0
2019-11-06 11:00:00,38.36,38.6,38.34,38.59,230152.0,36.0474,36.273,36.0286,36.2636,230152.0
2019-11-06 11:30:00,38.59,38.59,38.35,38.37,142470.0,36.2636,36.2636,36.038,36.0568,142470.0
2019-11-06 12:00:00,38.37,38.41,38.24,38.28,447493.0,36.0568,36.0944,35.9347,35.9723,447493.0
2019-11-06 12:30:00,38.28,38.42,38.19,38.39,362501.0,35.9723,36.1038,35.8877,36.0756,362501.0
2019-11-06 13:00:00,38.4,38.43,38.3,38.33,228029.0,36.085,36.1132,35.991,36.0192,228029.0
2019-11-06 13:30:00,38.33,38.54,38.27,38.52,232120.0,36.0192,36.2166,35.9629,36.1978,232120.0
2019-11-06 14:00:00,38.52,38.71,38.5,38.63,118083.0,36.1978,36.3763,36.179,36.3012,118083.0
2019-11-06 14:30:00,38.63,38.69,38.54,38.67,139889.0,36.3012,36.3575,36.2166,36.3387,139889.0
2019-11-06 15:00:00,38.66,38.8,38.63,38.76,245057.0,36.3293,36.4609,36.3012,36.4233,245057.0
2019-11-06 15:30:00,38.76,38.84,38.67,38.83,623468.0,36.4233,36.4985,36.3387,36.4891,623468.0
2019-11-07 09:30:00,38.81,38.88,38.21,38.56,253788.0,36.4703,36.5361,35.9065,36.2354,253788.0
2019-11-07 10:00:00,38.57,38.74,38.57,38.7,241135.0,36.2448,36.4045,36.2448,36.3669,241135.0
2019-11-07 10:30:00,38.71,38.77,38.32,38.33,302817.0,36.3763,36.4327,36.0098,36.0192,302817.0
2019-11-07 11:00:00,38.33,38.36,37.99,38.16,249638.0,36.0192,36.0474,35.6997,35.8595,249638.0
2019-11-07 11:30:00,38.16,38.33,38.12,38.31,233079.0,35.8595,36.0192,35.8219,36.0004,233079.0
2019-11-07 12:00:00,38.32,38.36,38.03,38.04,222151.0,36.0098,36.0474,35.7373,35.7467,222151.0
2019-11-07 12:30:00,38.04,38.06,37.69,37.79,312827.0,35.7467,35.7655,35.4178,35.5118,312827.0
2019-11-07 13:00:00,37.79,37.96,37.76,37.94,104392.0,35.5118,35.6715,35.4836,35.6528,104392.0
2019-11-07 13:30:00,37.93,38.0,37.83,37.99,198679.0,35.6434,35.7091,35.5494,35.6997,198679.0
2019-11-07 14:00:00,38.0,38.1,37.95,38.08,202635.0,35.7091,35.8031,35.6621,35.7843,202635.0
2019-11-07 14:30:00,38.09,38.15,38.0,38.12,162965.0,35.7937,35.8501,35.7091,35.8219,162965.0
2019-11-07 15:00:00,38.12,38.13,38.05,38.09,149186.0,35.8219,35.8313,35.7561,35.7937,149186.0
2019-11-07 15:30:00,38.09,38.12,38.0,38.06,496091.0,35.7937,35.8219,35.7091,35.7655,496091.0
2019-11-08 09:30:00,38.02,38.46,38.02,38.18,179154.0,35.7279,36.1414,35.7279,35.8783,179154.0
2019-11-08 10:00:00,38.18,38.33,38.09,38.09,215977.0,35.8783,36.0192,35.7937,35.7937,215977.0
2019-11-08 10:30:00,38.1,38.18,37.95,38.13,126872.0,35.8031,35.8783,35.6621,35.8313,126872.0
2019-11-08 11:00:00,38.14,38.26,38.07,38.21,114749.0,35.8407,35.9535,35.7749,35.9065,114749.0
2019-11-08 11:30:00,38.22,38.25,38.08,38.15,86509.0,35.9159,35.9441,35.7843,35.8501,86509.0
2019-11-08 12:00:00,38.15,38.15,38.0,38.01,81907.0,35.8501,35.8501,35.7091,35.7185,81907.0
2019-11-08 12:30:00,38.01,38.13,38.0,38.11,106604.0,35.7185,35.8313,35.7091,35.8125,106604.0
2019-11-08 13:00:00,38.11,38.26,38.02,38.25,544688.0,35.8125,35.9535,35.7279,35.9441,544688.0
2019-11-08 13:30:00,38.25,38.26,37.98,38.02,262666.0,35.9441,35.9535,35.6903,35.7279,262666.0
2019-11-08 14:00:00,38.03,38.17,38.01,38.1,154696.0,35.7373,35.8689,35.7185,35.8031,154696.0
2019-11-08 14:30:00,38.11,38.12,38.02,38.09,128019.0,35.8125,35.8219,35.7279,35.7937,128019.0
2019-11-08 15:00:00,38.09,38.18,38.06,38.09,241795.0,35.7937,35.8783,35.7655,35.7937,241795.0
2019-11-08 15:30:00,38.09,38.21,38.0,38.19,666557.0,35.7937,35.9065,35.7091,35.8877,666557.0
2019-11-11 09:30:00,38.23,38.48,38.18,38.36,99883.0,35.9253,36.1602,35.8783,36.0474,99883.0
2019-11-11 10:00:00,38.38,38.46,38.25,38.33,68613.0,36.0662,36.1414,35.9441,36.0192,68613.0
2019-11-11 10:30:00,38.35,38.53,38.34,38.49,94293.0,36.038,36.2072,36.0286,36.1696,94293.0
2019-11-11 11:00:00,38.48,38.6,38.46,38.57,63256.0,36.1602,36.273,36.1414,36.2448,63256.0
2019-11-11 11:30:00,38.57,38.63,38.51,38.56,83770.0,36.2448,36.3012,36.1884,36.2354,83770.0
2019-11-11 12:00:00,38.57,38.6,38.51,38.58,87867.0,36.2448,36.273,36.1884,36.2542,87867.0
2019-11-11 12:30:00,38.58,38.66,38.57,38.61,79405.0,36.2542,36.3293,36.2448,36.2824,79405.0
2019-11-11 13:00:00,38.61,38.75,38.6,38.73,77894.0,36.2824,36.4139,36.273,36.3951,77894.0
2019-11-11 13:30:00,38.72,38.87,38.72,38.86,117074.0,36.3857,36.5267,36.3857,36.5173,117074.0
2019-11-11 14:00:00,38.85,38.86,38.71,38.72,166273.0,36.5079,36.5173,36.3763,36.3857,166273.0
2019-11-11 14:30:00,38.72,38.82,38.7,38.8,100323.0,36.3857,36.4797,36.3669,36.4609,100323.0
2019-11-11 15:00:00,38.8,38.92,38.79,38.82,134854.0,36.4609,36.5737,36.4515,36.4797,134854.0
2019-11-11 15:30:00,38.82,38.85,38.67,38.8,406620.0,36.4797,36.5079,36.3387,36.4609,406620.0
2019-11-12 09:30:00,39.17,39.6,38.73,38.79,459779.0,36.8086,37.2127,36.3951,36.4515,459779.0
2019-11-12 10:00:00,38.8,39.08,38.61,38.61,184020.0,36.4609,36.724,36.2824,36.2824,184020.0
2019-11-12 10:30:00,38.63,38.73,38.44,38.52,193623.0,36.3012,36.3951,36.1226,36.1978,193623.0
2019-11-12 11:00:00,38.53,38.72,38.29,38.3,269646.0,36.2072,36.3857,35.9817,35.991,269646.0
2019-11-12 11:30:00,38.3,38.49,38.25,38.45,127214.0,35.991,36.1696,35.9441,36.132,127214.0
2019-11-12 12:00:00,38.46,38.54,38.37,38.42,173365.0,36.1414,36.2166,36.0568,36.1038,173365.0
2019-11-12 12:30:00,38.43,38.45,38.21,38.23,300144.0,36.1132,36.132,35.9065,35.9253,300144.0
2019-11-12 13:00:00,38.22,38.44,38.05,38.38,396062.0,35.9159,36.1226,35.7561,36.0662,396062.0
2019-11-12 13:30:00,38.38,38.55,38.37,38.49,113412.0,36.0662,36.226,36.0568,36.1696,113412.0
2019-11-12 14:00:00,38.48,38.94,38.47,38.91,207347.0,36.1602,36.5925,36.1508,36.5643,207347.0
2019-11-12 14:30:00,38.91,39.01,38.88,38.98,168295.0,36.5643,36.6582,36.5361,36.6301,168295.0
2019-11-12 15:00:00,38.97,39.04,38.92,38.95,194533.0,36.6207,36.6864,36.5737,36.6019,194533.0
2019-11-12 15:30:00,38.95,38.96,38.74,38.77,487329.0,36.6019,36.6113,36.4045,36.4327,487329.0
2019-11-13 09:30:00,38.78,39.1,38.65,38.79,174471.0,36.4421,36.7428,36.3199,36.4515,174471.0
2019-11-13 10:00:00,38.81,39.07,38.81,39.05,111776.0,36.4703,36.7146,36.4703,36.6958,111776.0
2019-11-13 10:30:00,39.06,39.21,39.06,39.21,94705.0,36.7052,36.8462,36.7052,36.8462,94705.0
2019-11-13 11:00:00,39.21,39.27,39.11,39.13,126114.0,36.8462,36.9026,36.7522,36.771,126114.0
2019-11-13 11:30:00,39.14,39.15,38.98,39.0,113184.0,36.7804,36.7898,36.6301,36.6488,113184.0
2019-11-13 12:00:00,39.0,39.08,38.97,38.99,59195.0,36.6488,36.724,36.6207,36.6395,59195.0
2019-11-13 12:30:00,39.0,39.08,38.95,38.97,57274.0,36.6488,36.724,36.6019,36.6207,57274.0
2019-11-13 13:00:00,38.97,39.01,38.9,39.0,41184.0,36.6207,36.6582,36.5549,36.6488,41184.0
2019-11-13 13:30:00,38.99,39.19,38.98,39.11,126910.0,36.6395,36.8274,36.6301,36.7522,126910.0
2019-11-13 14:00:00,39.11,39.13,39.05,39.1,120623.0,36.7522,36.771,36.6958,36.7428,120623.0
2019-11-13 14:30:00,39.1,39.23,39.09,39.22,105588.0,36.7428,36.865,36.7334,36.8556,105588.0
2019-11-13 15:00:00,39.22,39.22,39.17,39.18,123088.0,36.8556,36.8556,36.8086,36.818,123088.0
2019-11-13 15:30:00,39.2,39.26,39.11,39.23,584483.0,36.8368,36.8932,36.7522,36.865,584483.0
2019-11-14 09:30:00,39.03,39.51,38.96,39.38,154230.0,36.677,37.1281,36.6113,37.0059,154230.0
2019-11-14 10:00:00,39.4,39.47,39.31,39.36,122479.0,37.0247,37.0905,36.9402,36.9871,122479.0
2019-11-14 10:30:00,39.36,39.42,39.25,39.29,86809.0,36.9871,37.0435,36.8838,36.9214,86809.0
2019-11-14 11:00:00,39.3,39.38,39.26,39.33,81589.0,36.9308,37.0059,36.8932,36.959,81589.0
2019-11-14 11:30:00,39.33,39.35,39.17,39.22,67517.0,36.959,36.9777,36.8086,36.8556,67517.0
2019-11-14 12:00:00,39.22,39.26,39.11,39.12,113386.0,36.8556,36.8932,36.7522,36.7616,113386.0
2019-11-14 12:30:00,39.13,39.23,39.11,39.21,92712.0,36.771,36.865,36.7522,36.8462,92712.0
2019-11-14 13:00:00,39.21,39.21,39.13,39.21,139289.0,36.8462,36.8462,36.771,36.8462,139289.0
2019-11-14 13:30:00,39.2,39.25,39.14,39.22,153547.0,36.8368,36.8838,36.7804,36.8556,153547.0
2019-11-14 14:00:00,39.22,39.38,39.22,39.37,103743.0,36.8556,37.0059,36.8556,36.9965,103743.0
2019-11-14 14:30:00,39.37,39.42,39.36,39.38,79442.0,36.9965,37.0435,36.9871,37.0059,79442.0
2019-11-14 15:00:00,39.39,39.42,39.3,39.33,168734.0,37.0153,37.0435,36.9308,36.959,168734.0
2019-11-14 15:30:00,39.33,39.38,39.29,39.35,374775.0,36.959,37.0059,36.9214,36.9777,374775.0
2019-11-15 09:30:00,39.5,39.55,39.03,39.3,148897.0,37.1187,37.1657,36.677,36.9308,148897.0
2019-11-15 10:00:00,39.3,39.41,39.24,39.27,90965.0,36.9308,37.0341,36.8744,36.9026,90965.0
2019-11-15 10:30:00,39.29,39.4,39.19,39.37,162122.0,36.9214,37.0247,36.8274,36.9965,162122.0
2019-11-15 11:00:00,39.36,39.37,39.25,39.3,62670.0,36.9871,36.9965,36.8838,36.9308,62670.0
2019-11-15 11:30:00,39.3,39.33,39.15,39.24,129145.0,36.9308,36.959,36.7898,36.8744,129145.0
2019-11-15 12:00:00,39.23,39.29,39.21,39.22,61226.0,36.865,36.9214,36.8462,36.8556,61226.0
2019-11-15 12:30:00,39.22,39.22,39.12,39.15,75569.0,36.8556,36.8556,36.7616,36.7898,75569.0
2019-11-15 13:00:00,39.15,39.17,39.02,39.02,75750.0,36.7898,36.8086,36.6676,36.6676,75750.0
2019-11-15 13:30:00,39.02,39.02,38.86,38.98,98327.0,36.6676,36.6676,36.5173,36.6301,98327.0
2019-11-15 14:00:00,38.98,39.01,38.95,38.96,76065.0,36.6301,36.6582,36.6019,36.6113,76065.0
2019-11-15 14:30:00,38.97,38.98,38.9,38.96,67071.0,36.6207,36.6301,36.5549,36.6113,67071.0
2019-11-15 15:00:00,38.97,38.99,38.86,38.9,112206.0,36.6207,36.6395,36.5173,36.5549,112206.0
2019-11-15 15:30:00,38.9,38.99,38.84,38.92,292906.0,36.5549,36.6395,36.4985,36.5737,292906.0
2019-11-18 09:30:00,39.0,39.37,39.0,39.33,195881.0,36.6488,36.9965,36.6488,36.959,195881.0
2019-11-18 10:00:00,39.33,39.48,39.18,39.33,230856.0,36.959,37.0999,36.818,36.959,230856.0
2019-11-18 10:30:00,39.34,39.49,39.32,39.38,71416.0,36.9684,37.1093,36.9496,37.0059,71416.0
2019-11-18 11:00:00,39.38,39.43,39.26,39.35,88150.0,37.0059,37.0529,36.8932,36.9777,88150.0
2019-11-18 11:30:00,39.35,39.53,39.33,39.44,149565.0,36.9777,37.1469,36.959,37.0623,149565.0
2019-11-18 12:00:00,39.44,39.51,39.42,39.5,61308.0,37.0623,37.1281,37.0435,37.1187,61308.0
2019-11-18 12:30:00,39.5,39.6,39.47,39.5,76286.0,37.1187,37.2127,37.0905,37.1187,76286.0
2019-11-18 13:00:00,39.5,39.57,39.45,39.47,64801.0,37.1187,37.1845,37.0717,37.0905,64801.0
2019-11-18 13:30:00,39.47,39.49,39.36,39.41,81216.0,37.0905,37.1093,36.9871,37.0341,81216.0
2019-11-18 14:00:00,39.41,39.44,39.32,39.35,78736.0,37.0341,37.0623,36.9496,36.9777,78736.0
2019-11-18 14:30:00,39.34,39.43,39.34,39.41,111574.0,36.9684,37.0529,36.9684,37.0341,111574.0
2019-11-18 15:00:00,39.4,39.49,39.39,39.48,183093.0,37.0247,37.1093,37.0153,37.0999,183093.0
2019-11-18 15:30:00,39.47,39.5,39.37,39.49,435739.0,37.0905,37.1187,36.9965,37.1093,435739.0
2019-11-19 09:30:00,39.42,39.68,39.33,39.35,108706.0,37.0435,37.2879,36.959,36.9777,108706.0
2019-11-19 10:00:00,39.36,39.62,39.19,39.24,443592.0,36.9871,37.2315,36.8274,36.8744,443592.0
2019-11-19 10:30:00,39.25,39.56,39.17,39.56,100397.0,36.8838,37.1751,36.8086,37.1751,100397.0
2019-11-19 11:00:00,39.57,39.59,39.33,39.41,95384.0,37.1845,37.2033,36.959,37.0341,95384.0
2019-11-19 11:30:00,39.42,39.44,39.29,39.31,51283.0,37.0435,37.0623,36.9214,36.9402,51283.0
2019-11-19 12:00:00,39.31,39.36,39.25,39.33,44293.0,36.9402,36.9871,36.8838,36.959,44293.0
2019-11-19 12:30:00,39.34,39.36,39.27,39.36,39752.0,36.9684,36.9871,36.9026,36.9871,39752.0
2019-11-19 13:00:00,39.35,39.4,39.33,39.34,58271.0,36.9777,37.0247,36.959,36.9684,58271.0
2019-11-19 13:30:00,39.34,39.44,39.33,39.4,55685.0,36.9684,37.0623,36.959,37.0247,55685.0
2019-11-19 14:00:00,39.4,39.52,39.4,39.48,45242.0,37.0247,37.1375,37.0247,37.0999,45242.0
2019-11-19 14:30:00,39.48,39.51,39.43,39.51,55489.0,37.0999,37.1281,37.0529,37.1281,55489.0
2019-11-19 15:00:00,39.52,39.54,39.47,39.48,91964.0,37.1375,37.1563,37.0905,37.0999,91964.0
2019-11-19 15:30:00,39.48,39.52,39.36,39.38,237241.0,37.0999,37.1375,36.9871,37.0059,237241.0
2019-11-20 09:30:00,39.41,39.84,39.26,39.83,153109.0,37.0341,37.4382,36.8932,37.4288,153109.0
2019-11-20 10:00:00,39.82,39.87,39.71,39.86,167984.0,37.4194,37.4664,37.316,37.457,167984.0
2019-11-20 10:30:00,39.86,39.86,39.45,39.48,109222.0,37.457,37.457,37.0717,37.0999,109222.0
2019-11-20 11:00:00,39.48,39.52,39.4,39.49,77498.0,37.0999,37.1375,37.0247,37.1093,77498.0
2019-11-20 11:30:00,39.48,39.57,39.43,39.54,91698.0,37.0999,37.1845,37.0529,37.1563,91698.0
2019-11-20 12:00:00,39.53,39.53,39.32,39.32,65550.0,37.1469,37.1469,36.9496,36.9496,65550.0
2019-11-20 12:30:00,39.33,39.45,39.26,39.33,65344.0,36.959,37.0717,36.8932,36.959,65344.0
2019-11-20 13:00:00,39.34,39.49,39.26,39.44,70208.0,36.9684,37.1093,36.8932,37.0623,70208.0
2019-11-20 13:30:00,39.43,39.53,39.38,39.45,52856.0,37.0529,37.1469,37.0059,37.0717,52856.0
2019-11-20 14:00:00,39.45,39.52,39.41,39.47,63394.0,37.0717,37.1375,37.0341,37.0905,63394.0
2019-11-20 14:30:00,39.48,39.51,39.39,39.41,112111.0,37.0999,37.1281,37.0153,37.0341,112111.0
2019-11-20 15:00:00,39.41,39.61,39.41,39.55,124229.0,37.0341,37.2221,37.0341,37.1657,124229.0
2019-11-20 15:30:00,39.56,39.63,39.52,39.63,470087.0,37.1751,37.2409,37.1375,37.2409,470087.0
2019-11-21 09:30:00,39.57,39.95,39.55,39.58,155768.0,37.1845,37.5416,37.1657,37.1939,155768.0
2019-11-21 10:00:00,39.57,39.57,39.36,39.36,100209.0,37.1845,37.1845,36.9871,36.9871,100209.0
2019-11-21 10:30:00,39.36,39.37,39.22,39.26,217296.0,36.9871,36.9965,36.8556,36.8932,217296.0
2019-11-21 11:00:00,39.26,39.44,39.23,39.25,144796.0,36.8932,37.0623,36.865,36.8838,144796.0
2019-11-21 11:30:00,39.25,39.33,39.2,39.21,69982.0,36.8838,36.959,36.8368,36.8462,69982.0
2019-11-21 12:00:00,39.21,39.27,39.14,39.21,100230.0,36.8462,36.9026,36.7804,36.8462,100230.0
2019-11-21 12:30:00,39.22,39.26,39.19,39.25,46402.0,36.8556,36.8932,36.8274,36.8838,46402.0
2019-11-21 13:00:00,39.26,39.26,39.05,39.07,105307.0,36.8932,36.8932,36.6958,36.7146,105307.0
2019-11-21 13:30:00,39.07,39.07,38.95,38.95,147702.0,36.7146,36.7146,36.6019,36.6019,147702.0
2019-11-21 14:00:00,38.95,39.11,38.92,39.11,77405.0,36.6019,36.7522,36.5737,36.7522,77405.0
2019-11-21 14:30:00,39.11,39.3,39.1,39.16,90071.0,36.7522,36.9308,36.7428,36.7992,90071.0
2019-11-21 15:00:00,39.17,39.18,39.08,39.13,105557.0,36.8086,36.818,36.724,36.771,105557.0
2019-11-21 15:30:00,39.13,39.14,38.98,38.98,333367.0,36.771,36.7804,36.6301,36.6301,333367.0
2019-11-22 09:30:00,39.07,39.39,38.9,39.34,176774.0,36.7146,37.0153,36.5549,36.9684,176774.0
2019-11-22 10:00:00,39.34,39.37,38.76,38.85,157892.0,36.9684,36.9965,36.4233,36.5079,157892.0
2019-11-22 10:30:00,38.85,39.05,38.77,38.82,209440.0,36.5079,36.6958,36.4327,36.4797,209440.0
2019-11-22 11:00:00,38.82,38.88,38.78,38.8,183902.0,36.4797,36.5361,36.4421,36.4609,183902.0
2019-11-22 11:30:00,38.8,39.01,38.79,38.95,154929.0,36.4609,36.6582,36.4515,36.6019,154929.0
2019-11-22 12:00:00,38.95,38.96,38.86,38.89,89995.0,36.6019,36.6113,36.5173,36.5455,89995.0
2019-11-22 12:30:00,38.89,38.92,38.84,38.85,47884.0,36.5455,36.5737,36.4985,36.5079,47884.0
2019-11-22 13:00:00,38.85,38.92,38.81,38.9,57272.0,36.5079,36.5737,36.4703,36.5549,57272.0
2019-11-22 13:30:00,38.89,38.97,38.88,38.94,75953.0,36.5455,36.6207,36.5361,36.5925,75953.0
2019-11-22 14:00:00,38.94,38.98,38.61,38.76,637982.0,36.5925,36.6301,36.2824,36.4233,637982.0
2019-11-22 14:30:00,38.76,38.89,38.66,38.88,325584.0,36.4233,36.5455,36.3293,36.5361,325584.0
2019-11-22 15:00:00,38.89,38.9,38.8,38.88,120623.0,36.5455,36.5549,36.4609,36.5361,120623.0
2019-11-22 15:30:00,38.89,38.92,38.83,38.88,325266.0,36.5455,36.5737,36.4891,36.5361,325266.0
2019-11-25 09:30:00,39.06,39.49,39.0,39.4,111331.0,36.7052,37.1093,36.6488,37.0247,111331.0
2019-11-25 10:00:00,39.4,39.41,39.03,39.04,73117.0,37.0247,37.0341,36.677,36.6864,73117.0
2019-11-25 10:30:00,39.05,39.22,39.02,39.19,68436.0,36.6958,36.8556,36.6676,36.8274,68436.0
2019-11-25 11:00:00,39.19,39.21,39.01,39.11,70453.0,36.8274,36.8462,36.6582,36.7522,70453.0
2019-11-25 11:30:00,39.1,39.16,39.02,39.1,106643.0,36.7428,36.7992,36.6676,36.7428,106643.0
2019-11-25 12:00:00,39.09,39.29,39.07,39.27,105466.0,36.7334,36.9214,36.7146,36.9026,105466.0
2019-11-25 12:30:00,39.27,39.32,39.24,39.24,89777.0,36.9026,36.9496,36.8744,36.8744,89777.0
2019-11-25 13:00:00,39.25,39.28,39.16,39.21,75546.0,36.8838,36.912,36.7992,36.8462,75546.0
2019-11-25 13:30:00,39.21,39.28,39.18,39.27,59751.0,36.8462,36.912,36.818,36.9026,59751.0
2019-11-25 14:00:00,39.27,39.31,39.26,39.29,68053.0,36.9026,36.9402,36.8932,36.9214,68053.0
2019-11-25 14:30:00,39.3,39.37,39.24,39.33,94344.0,36.9308,36.9965,36.8744,36.959,94344.0
2019-11-25 15:00:00,39.34,39.45,39.32,39.38,137164.0,36.9684,37.0717,36.9496,37.0059,137164.0
2019-11-25 15:30:00,39.37,39.45,39.36,39.43,554205.0,36.9965,37.0717,36.9871,37.0529,554205.0
2019-11-26 09:30:00,39.57,39.72,39.36,39.49,128852.0,37.1845,37.3254,36.9871,37.1093,128852.0
2019-11-26 10:00:00,39.48,39.57,39.39,39.56,152337.0,37.0999,37.1845,37.0153,37.1751,152337.0
2019-11-26 10:30:00,39.56,39.62,39.46,39.48,82503.0,37.1751,37.2315,37.0811,37.0999,82503.0
2019-11-26 11:00:00,39.48,39.57,39.37,39.39,93685.0,37.0999,37.1845,36.9965,37.0153,93685.0
2019-11-26 11:30:00,39.39,39.52,39.32,39.52,89267.0,37.0153,37.1375,36.9496,37.1375,89267.0
2019-11-26 12:00:00,39.52,39.55,39.44,39.54,64119.0,37.1375,37.1657,37.0623,37.1563,64119.0
2019-11-26 12:30:00,39.54,39.6,39.48,39.6,106658.0,37.1563,37.2127,37.0999,37.2127,106658.0
2019-11-26 13:00:00,39.6,39.79,39.6,39.75,64147.0,37.2127,37.3912,37.2127,37.3536,64147.0
2019-11-26 13:30:00,39.75,39.85,39.74,39.79,106449.0,37.3536,37.4476,37.3442,37.3912,106449.0
2019-11-26 14:00:00,39.8,39.88,39.77,39.83,106224.0,37.4006,37.4758,37.3724,37.4288,106224.0
2019-11-26 14:30:00,39.83,39.84,39.65,39.73,93773.0,37.4288,37.4382,37.2597,37.3348,93773.0
2019-11-26 15:00:00,39.73,39.8,39.7,39.79,180513.0,37.3348,37.4006,37.3066,37.3912,180513.0
2019-11-26 15:30:00,39.79,40.1,39.78,40.09,935339.0,37.3912,37.6825,37.3818,37.6731,935339.0
2019-11-27 09:30:00,40.04,40.33,40.04,40.07,170782.0,37.6262,37.8987,37.6262,37.6543,170782.0
2019-11-27 10:00:00,40.09,40.3,40.05,40.19,212319.0,37.6731,37.8705,37.6355,37.7671,212319.0
2019-11-27 10:30:00,40.2,40.25,40.09,40.13,152722.0,37.7765,37.8235,37.6731,37.7107,152722.0
2019-11-27 11:00:00,40.11,40.21,40.03,40.17,143978.0,37.6919,37.7859,37.6168,37.7483,143978.0
2019-11-27 11:30:00,40.16,40.19,40.06,40.06,100642.0,37.7389,37.7671,37.6449,37.6449,100642.0
2019-11-27 12:00:00,40.06,40.13,39.96,39.98,74735.0,37.6449,37.7107,37.551,37.5698,74735.0
2019-11-27 12:30:00,39.98,40.01,39.9,39.98,79348.0,37.5698,37.598,37.4946,37.5698,79348.0
2019-11-27 13:00:00,39.98,40.1,39.96,40.03,142748.0,37.5698,37.6825,37.551,37.6168,142748.0
2019-11-27 13:30:00,40.03,40.05,39.91,39.93,37180.0,37.6168,37.6355,37.504,37.5228,37180.0
2019-11-27 14:00:00,39.93,39.96,39.76,39.79,169270.0,37.5228,37.551,37.363,37.3912,169270.0
2019-11-27 14:30:00,39.79,39.84,39.71,39.79,77996.0,37.3912,37.4382,37.316,37.3912,77996.0
2019-11-27 15:00:00,39.8,39.83,39.68,39.77,101936.0,37.4006,37.4288,37.2879,37.3724,101936.0
2019-11-27 15:30:00,39.78,39.83,39.74,39.82,218240.0,37.3818,37.4288,37.3442,37.4194,218240.0
2019-11-29 09:30:00,39.75,39.9,39.7,39.79,63033.0,37.3536,37.4946,37.3066,37.3912,63033.0
2019-11-29 10:00:00,39.79,40.02,39.75,39.95,46791.0,37.3912,37.6074,37.3536,37.5416,46791.0
2019-11-29 10:30:00,39.95,39.95,39.84,39.84,48831.0,37.5416,37.5416,37.4382,37.4382,48831.0
2019-11-29 11:00:00,39.84,39.94,39.84,39.91,46750.0,37.4382,37.5322,37.4382,37.504,46750.0
2019-11-29 11:30:00,39.9,39.91,39.77,39.79,40908.0,37.4946,37.504,37.3724,37.3912,40908.0
2019-11-29 12:00:00,39.78,39.83,39.73,39.77,64374.0,37.3818,37.4288,37.3348,37.3724,64374.0
2019-11-29 12:30:00,39.77,39.79,39.59,39.65,197710.0,37.3724,37.3912,37.2033,37.2597,197710.0
2019-12-02 09:30:00,39.6,39.65,38.76,38.78,285891.0,37.2127,37.2597,36.4233,36.4421,285891.0
2019-12-02 10:00:00,38.77,39.29,38.76,39.21,276209.0,36.4327,36.9214,36.4233,36.8462,276209.0
2019-12-02 10:30:00,39.22,39.25,39.02,39.08,142182.0,36.8556,36.8838,36.6676,36.724,142182.0
2019-12-02 11:00:00,39.09,39.28,39.04,39.28,127983.0,36.7334,36.912,36.6864,36.912,127983.0
2019-12-02 11:30:00,39.28,39.29,39.09,39.28,167426.0,36.912,36.9214,36.7334,36.912,167426.0
2019-12-02 12:00:00,39.29,39.33,39.22,39.25,57412.0,36.9214,36.959,36.8556,36.8838,57412.0
2019-12-02 12:30:00,39.25,39.34,39.23,39.3,55464.0,36.8838,36.9684,36.865,36.9308,55464.0
2019-12-02 13:00:00,39.31,39.42,39.28,39.37,57568.0,36.9402,37.0435,36.912,36.9965,57568.0
2019-12-02 13:30:00,39.36,39.38,39.3,39.31,52091.0,36.9871,37.0059,36.9308,36.9402,52091.0
2019-12-02 14:00:00,39.3,39.31,39.15,39.16,53335.0,36.9308,36.9402,36.7898,36.7992,53335.0
2019-12-02 14:30:00,39.16,39.25,39.16,39.25,69826.0,36.7992,36.8838,36.7992,36.8838,69826.0
2019-12-02 15:00:00,39.24,39.26,39.17,39.18,82299.0,36.8744,36.8932,36.8086,36.818,82299.0
2019-12-02 15:30:00,39.19,39.23,39.14,39.15,353649.0,36.8274,36.865,36.7804,36.7898,353649.0
2019-12-03 09:30:00,38.81,39.19,38.79,38.97,212457.0,36.4703,36.8274,36.4515,36.6207,212457.0
2019-12-03 10:00:00,38.94,39.13,38.88,39.08,101980.0,36.5925,36.771,36.5361,36.724,101980.0
2019-12-03 10:30:00,39.06,39.11,38.96,39.03,72883.0,36.7052,36.7522,36.6113,36.677,72883.0
2019-12-03 11:00:00,39.03,39.04,38.84,38.88,101786.0,36.677,36.6864,36.4985,36.5361,101786.0
2019-12-03 11:30:00,38.88,38.96,38.87,38.91,52213.0,36.5361,36.6113,36.5267,36.5643,52213.0
2019-12-03 12:00:00,38.92,38.94,38.71,38.75,137156.0,36.5737,36.5925,36.3763,36.4139,137156.0
2019-12-03 12:30:00,38.73,38.75,38.65,38.73,141260.0,36.3951,36.4139,36.3199,36.3951,141260.0
2019-12-03 13:00:00,38.73,38.98,38.66,38.96,258117.0,36.3951,36.6301,36.3293,36.6113,258117.0
2019-12-03 13:30:00,38.96,39.09,38.95,39.05,179210.0,36.6113,36.7334,36.6019,36.6958,179210.0
2019-12-03 14:00:00,39.05,39.16,39.05,39.14,92962.0,36.6958,36.7992,36.6958,36.7804,92962.0
2019-12-03 14:30:00,39.13,39.19,39.04,39.14,50684.0,36.771,36.8274,36.6864,36.7804,50684.0
2019-12-03 15:00:00,39.14,39.28,39.11,39.27,159063.0,36.7804,36.912,36.7522,36.9026,159063.0
2019-12-03 15:30:00,39.27,39.38,39.26,39.37,332366.0,36.9026,37.0059,36.8932,36.9965,332366.0
2019-12-04 09:30:00,39.41,39.54,39.02,39.08,325194.0,37.0341,37.1563,36.6676,36.724,325194.0
2019-12-04 10:00:00,39.11,39.36,39.05,39.19,115061.0,36.7522,36.9871,36.6958,36.8274,115061.0
2019-12-04 10:30:00,39.19,39.22,39.04,39.14,183239.0,36.8274,36.8556,36.6864,36.7804,183239.0
2019-12-04 11:00:00,39.14,39.15,39.0,39.08,109645.0,36.7804,36.7898,36.6488,36.724,109645.0
2019-12-04 11:30:00,39.07,39.13,38.96,38.98,72256.0,36.7146,36.771,36.6113,36.6301,72256.0
2019-12-04 12:00:00,38.99,39.06,38.97,39.0,53047.0,36.6395,36.7052,36.6207,36.6488,53047.0
2019-12-04 12:30:00,38.98,39.27,38.98,39.26,51610.0,36.6301,36.9026,36.6301,36.8932,51610.0
2019-12-04 13:00:00,39.26,39.41,39.21,39.39,84411.0,36.8932,37.0341,36.8462,37.0153,84411.0
2019-12-04 13:30:00,39.4,39.47,39.35,39.47,47229.0,37.0247,37.0905,36.9777,37.0905,47229.0
2019-12-04 14:00:00,39.48,39.54,39.4,39.54,87764.0,37.0999,37.1563,37.0247,37.1563,87764.0
2019-12-04 14:30:00,39.54,39.55,39.45,39.5,80666.0,37.1563,37.1657,37.0717,37.1187,80666.0
2019-12-04 15:00:00,39.51,39.56,39.49,39.52,111631.0,37.1281,37.1751,37.1093,37.1375,111631.0
2019-12-04 15:30:00,39.52,39.54,39.37,39.4,357727.0,37.1375,37.1563,36.9965,37.0247,357727.0
2019-12-05 09:30:00,39.47,39.95,39.35,39.88,205366.0,37.0905,37.5416,36.9777,37.4758,205366.0
2019-12-05 10:00:00,39.87,39.95,39.71,39.94,132139.0,37.4664,37.5416,37.316,37.5322,132139.0
2019-12-05 10:30:00,39.93,40.16,39.89,40.02,239207.0,37.5228,37.7389,37.4852,37.6074,239207.0
2019-12-05 11:00:00,40.02,40.02,39.86,39.95,102452.0,37.6074,37.6074,37.457,37.5416,102452.0
2019-12-05 11:30:00,39.94,39.97,39.81,39.86,94910.0,37.5322,37.5604,37.41,37.457,94910.0
2019-12-05 12:00:00,39.86,39.97,39.83,39.97,99785.0,37.457,37.5604,37.4288,37.5604,99785.0
2019-12-05 12:30:00,39.97,40.11,39.89,40.1,138691.0,37.5604,37.6919,37.4852,37.6825,138691.0
2019-12-05 13:00:00,40.09,40.16,40.07,40.09,111447.0,37.6731,37.7389,37.6543,37.6731,111447.0
2019-12-05 13:30:00,40.08,40.19,40.03,40.07,199687.0,37.6637,37.7671,37.6168,37.6543,199687.0
2019-12-05 14:00:00,40.07,40.15,40.05,40.14,96479.0,37.6543,37.7295,37.6355,37.7201,96479.0
2019-12-05 14:30:00,40.13,40.24,40.12,40.16,116576.0,37.7107,37.8141,37.7013,37.7389,116576.0
2019-12-05 15:00:00,40.16,40.25,40.12,40.23,121922.0,37.7389,37.8235,37.7013,37.8047,121922.0
2019-12-05 15:30:00,40.23,40.28,40.16,40.21,474907.0,37.8047,37.8517,37.7389,37.7859,474907.0
2019-12-06 09:30:00,40.47,40.53,39.9,40.09,377197.0,38.0302,38.0866,37.4946,37.6731,377197.0
2019-12-06 10:00:00,40.1,40.32,40.02,40.23,354018.0,37.6825,37.8893,37.6074,37.8047,354018.0
2019-12-06 10:30:00,40.23,40.36,40.21,40.25,343972.0,37.8047,37.9269,37.7859,37.8235,343972.0
2019-12-06 11:00:00,40.26,40.27,39.84,39.84,255487.0,37.8329,37.8423,37.4382,37.4382,255487.0
2019-12-06 11:30:00,39.84,39.88,39.67,39.67,193399.0,37.4382,37.4758,37.2785,37.2785,193399.0
2019-12-06 12:00:00,39.66,40.03,39.61,39.99,202049.0,37.2691,37.6168,37.2221,37.5792,202049.0
2019-12-06 12:30:00,40.0,40.12,39.97,40.07,92505.0,37.5886,37.7013,37.5604,37.6543,92505.0
2019-12-06 13:00:00,40.08,40.12,40.04,40.04,112643.0,37.6637,37.7013,37.6262,37.6262,112643.0
2019-12-06 13:30:00,40.04,40.04,39.83,39.87,146685.0,37.6262,37.6262,37.4288,37.4664,146685.0
2019-12-06 14:00:00,39.86,39.88,39.81,39.87,54244.0,37.457,37.4758,37.41,37.4664,54244.0
2019-12-06 14:30:00,39.87,39.91,39.8,39.87,74432.0,37.4664,37.504,37.4006,37.4664,74432.0
2019-12-06 15:00:00,39.86,40.02,39.85,40.01,114221.0,37.457,37.6074,37.4476,37.598,114221.0
2019-12-06 15:30:00,40.0,40.08,39.98,40.06,425761.0,37.5886,37.6637,37.5698,37.6449,425761.0
2019-12-09 09:30:00,40.16,40.17,39.9,40.16,232531.0,37.7389,37.7483,37.4946,37.7389,232531.0
2019-12-09 10:00:00,40.16,40.22,40.06,40.19,113057.0,37.7389,37.7953,37.6449,37.7671,113057.0
2019-12-09 10:30:00,40.2,40.21,40.08,40.09,99785.0,37.7765,37.7859,37.6637,37.6731,99785.0
2019-12-09 11:00:00,40.09,40.19,39.97,40.05,91909.0,37.6731,37.7671,37.5604,37.6355,91909.0
2019-12-09 11:30:00,40.04,40.14,39.97,40.14,56601.0,37.6262,37.7201,37.5604,37.7201,56601.0
2019-12-09 12:00:00,40.14,40.23,40.11,40.14,66654.0,37.7201,37.8047,37.6919,37.7201,66654.0
2019-12-09 12:30:00,40.15,40.17,40.04,40.06,54468.0,37.7295,37.7483,37.6262,37.6449,54468.0
2019-12-09 13:00:00,40.06,40.12,40.03,40.1,33765.0,37.6449,37.7013,37.6168,37.6825,33765.0
2019-12-09 13:30:00,40.11,40.26,40.09,40.23,52426.0,37.6919,37.8329,37.6731,37.8047,52426.0
2019-12-09 14:00:00,40.24,40.25,40.14,40.18,48495.0,37.8141,37.8235,37.7201,37.7577,48495.0
2019-12-09 14:30:00,40.18,40.21,40.13,40.18,52909.0,37.7577,37.7859,37.7107,37.7577,52909.0
2019-12-09 15:00:00,40.19,40.31,40.18,40.29,82187.0,37.7671,37.8799,37.7577,37.8611,82187.0
2019-12-09 15:30:00,40.29,40.32,40.16,40.16,395080.0,37.8611,37.8893,37.7389,37.7389,395080.0
2019-12-10 09:30:00,40.13,40.17,39.83,39.92,232334.0,37.7107,37.7483,37.4288,37.5134,232334.0
2019-12-10 10:00:00,39.92,40.18,39.79,40.08,99122.0,37.5134,37.7577,37.3912,37.6637,99122.0
2019-12-10 10:30:00,40.06,40.13,39.96,40.01,77310.0,37.6449,37.7107,37.551,37.598,77310.0
2019-12-10 11:00:00,40.02,40.31,40.0,40.27,100555.0,37.6074,37.8799,37.5886,37.8423,100555.0
2019-12-10 11:30:00,40.27,40.33,40.15,40.32,91734.0,37.8423,37.8987,37.7295,37.8893,91734.0
2019-12-10 12:00:00,40.31,40.34,40.23,40.32,91374.0,37.8799,37.9081,37.8047,37.8893,91374.0
2019-12-10 12:30:00,40.33,40.38,40.21,40.3,62023.0,37.8987,37.9457,37.7859,37.8705,62023.0
2019-12-10 13:00:00,40.31,40.36,40.29,40.35,45681.0,37.8799,37.9269,37.8611,37.9175,45681.0
2019-12-10 13:30:00,40.36,40.38,40.26,40.28,57171.0,37.9269,37.9457,37.8329,37.8517,57171.0
2019-12-10 14:00:00,40.27,40.38,40.27,40.33,63439.0,37.8423,37.9457,37.8423,37.8987,63439.0
2019-12-10 14:30:00,40.34,40.35,40.22,40.23,78228.0,37.9081,37.9175,37.7953,37.8047,78228.0
2019-12-10 15:00:00,40.23,40.28,40.21,40.22,112707.0,37.8047,37.8517,37.7859,37.7953,112707.0
2019-12-10 15:30:00,40.22,40.35,40.19,40.28,446563.0,37.7953,37.9175,37.7671,37.8517,446563.0
2019-12-11 09:30:00,40.19,40.69,39.97,40.68,180778.0,37.7671,38.237,37.5604,38.2276,180778.0
2019-12-11 10:00:00,40.67,40.69,40.49,40.59,85726.0,38.2182,38.237,38.049,38.143,85726.0
2019-12-11 10:30:00,40.59,40.61,40.42,40.48,59804.0,38.143,38.1618,37.9832,38.0396,59804.0
2019-12-11 11:00:00,40.48,40.57,40.45,40.46,49301.0,38.0396,38.1242,38.0114,38.0208,49301.0
2019-12-11 11:30:00,40.46,40.54,40.39,40.44,75237.0,38.0208,38.096,37.9551,38.002,75237.0
2019-12-11 12:00:00,40.45,40.48,40.4,40.47,54624.0,38.0114,38.0396,37.9644,38.0302,54624.0
2019-12-11 12:30:00,40.47,40.47,40.35,40.37,52166.0,38.0302,38.0302,37.9175,37.9363,52166.0
2019-12-11 13:00:00,40.37,40.45,40.34,40.44,40442.0,37.9363,38.0114,37.9081,38.002,40442.0
2019-12-11 13:30:00,40.44,40.5,40.39,40.5,46198.0,38.002,38.0584,37.9551,38.0584,46198.0
2019-12-11 14:00:00,40.5,40.64,40.44,40.62,43981.0,38.0584,38.19,38.002,38.1712,43981.0
2019-12-11 14:30:00,40.62,40.71,40.61,40.68,57302.0,38.1712,38.2558,38.1618,38.2276,57302.0
2019-12-11 15:00:00,40.69,40.71,40.64,40.69,56046.0,38.237,38.2558,38.19,38.237,56046.0
2019-12-11 15:30:00,40.7,40.73,40.57,40.71,250566.0,38.2464,38.2746,38.1242,38.2558,250566.0
2019-12-12 09:30:00,40.61,40.72,40.52,40.66,103958.0,38.1618,38.2652,38.0772,38.2088,103958.0
2019-12-12 10:00:00,40.66,40.76,40.24,40.34,105136.0,38.2088,38.3027,37.8141,37.9081,105136.0
2019-12-12 10:30:00,40.36,40.42,40.15,40.23,82335.0,37.9269,37.9832,37.7295,37.8047,82335.0
2019-12-12 11:00:00,40.23,40.28,39.96,39.97,109110.0,37.8047,37.8517,37.551,37.5604,109110.0
2019-12-12 11:30:00,39.96,40.05,39.89,40.05,131306.0,37.551,37.6355,37.4852,37.6355,131306.0
2019-12-12 12:00:00,40.05,40.14,39.99,40.14,77743.0,37.6355,37.7201,37.5792,37.7201,77743.0
2019-12-12 12:30:00,40.14,40.25,40.1,40.11,94440.0,37.7201,37.8235,37.6825,37.6919,94440.0
2019-12-12 13:00:00,40.11,40.17,40.05,40.07,55868.0,37.6919,37.7483,37.6355,37.6543,55868.0
2019-12-12 13:30:00,40.08,40.09,39.98,40.04,118853.0,37.6637,37.6731,37.5698,37.6262,118853.0
2019-12-12 14:00:00,40.04,40.09,39.95,40.09,85913.0,37.6262,37.6731,37.5416,37.6731,85913.0
2019-12-12 14:30:00,40.09,40.21,39.8,39.83,264133.0,37.6731,37.7859,37.4006,37.4288,264133.0
2019-12-12 15:00:00,39.84,39.84,39.67,39.7,190984.0,37.4382,37.4382,37.2785,37.3066,190984.0
2019-12-12 15:30:00,39.71,39.77,39.61,39.63,451949.0,37.316,37.3724,37.2221,37.2409,451949.0
2019-12-13 09:30:00,39.7,40.08,39.57,40.05,338856.0,37.3066,37.6637,37.1845,37.6355,338856.0
2019-12-13 10:00:00,40.05,40.34,39.96,40.0,312585.0,37.6355,37.9081,37.551,37.5886,312585.0
2019-12-13 10:30:00,40.0,40.27,39.99,40.08,163343.0,37.5886,37.8423,37.5792,37.6637,163343.0
2019-12-13 11:00:00,40.08,40.13,40.0,40.05,127967.0,37.6637,37.7107,37.5886,37.6355,127967.0
2019-12-13 11:30:00,40.05,40.27,39.98,40.22,143399.0,37.6355,37.8423,37.5698,37.7953,143399.0
2019-12-13 12:00:00,40.22,40.38,40.17,40.27,89428.0,37.7953,37.9457,37.7483,37.8423,89428.0
2019-12-13 12:30:00,40.28,40.29,40.19,40.23,73989.0,37.8517,37.8611,37.7671,37.8047,73989.0
2019-12-13 13:00:00,40.22,40.44,40.21,40.36,106933.0,37.7953,38.002,37.7859,37.9269,106933.0
2019-12-13 13:30:00,40.36,40.39,40.28,40.34,58621.0,37.9269,37.9551,37.8517,37.9081,58621.0
2019-12-13 14:00:00,40.34,40.37,40.29,40.3,57274.0,37.9081,37.9363,37.8611,37.8705,57274.0
2019-12-13 14:30:00,40.31,40.31,40.23,40.3,77904.0,37.8799,37.8799,37.8047,37.8705,77904.0
2019-12-13 15:00:00,40.3,40.35,40.28,40.33,90394.0,37.8705,37.9175,37.8517,37.8987,90394.0
2019-12-13 15:30:00,40.33,40.4,40.3,40.38,398745.0,37.8987,37.9644,37.8705,37.9457,398745.0
2019-12-16 09:30:00,40.38,40.52,39.79,39.89,282846.0,37.9457,38.0772,37.3912,37.4852,282846.0
2019-12-16 10:00:00,39.89,40.29,39.89,40.26,158719.0,37.4852,37.8611,37.4852,37.8329,158719.0
2019-12-16 10:30:00,40.26,40.33,40.19,40.19,142606.0,37.8329,37.8987,37.7671,37.7671,142606.0
2019-12-16 11:00:00,40.19,40.28,40.0,40.04,126465.0,37.7671,37.8517,37.5886,37.6262,126465.0
2019-12-16 11:30:00,40.02,40.2,39.98,40.2,182075.0,37.6074,37.7765,37.5698,37.7765,182075.0
2019-12-16 12:00:00,40.2,40.41,40.17,40.34,120913.0,37.7765,37.9738,37.7483,37.9081,120913.0
2019-12-16 12:30:00,40.34,40.47,40.33,40.43,90044.0,37.9081,38.0302,37.8987,37.9926,90044.0
2019-12-16 13:00:00,40.42,40.42,40.3,40.37,61195.0,37.9832,37.9832,37.8705,37.9363,61195.0
2019-12-16 13:30:00,40.37,40.38,40.22,40.23,71142.0,37.9363,37.9457,37.7953,37.8047,71142.0
2019-12-16 14:00:00,40.23,40.23,40.07,40.12,87941.0,37.8047,37.8047,37.6543,37.7013,87941.0
2019-12-16 14:30:00,40.12,40.13,40.0,40.04,97746.0,37.7013,37.7107,37.5886,37.6262,97746.0
2019-12-16 15:00:00,40.04,40.15,40.01,40.12,135187.0,37.6262,37.7295,37.598,37.7013,135187.0
2019-12-16 15:30:00,40.12,40.13,40.01,40.02,501631.0,37.7013,37.7107,37.598,37.6074,501631.0
2019-12-17 09:30:00,39.89,40.27,39.89,40.05,257166.0,37.5989,37.9571,37.5989,37.7497,257166.0
2019-12-17 10:00:00,40.06,40.39,40.05,40.28,196536.0,37.7592,38.0702,37.7497,37.9665,196536.0
2019-12-17 10:30:00,40.28,40.29,40.16,40.25,97110.0,37.9665,37.976,37.8534,37.9383,97110.0
2019-12-17 11:00:00,40.24,40.24,40.08,40.14,80381.0,37.9288,37.9288,37.778,37.8346,80381.0
2019-12-17 11:30:00,40.16,40.2,40.08,40.16,54344.0,37.8534,37.8911,37.778,37.8534,54344.0
2019-12-17 12:00:00,40.19,40.25,40.13,40.15,58584.0,37.8817,37.9383,37.8251,37.844,58584.0
2019-12-17 12:30:00,40.15,40.15,39.98,40.01,71969.0,37.844,37.844,37.6838,37.712,71969.0
2019-12-17 13:00:00,40.01,40.01,39.86,39.93,86642.0,37.712,37.712,37.5707,37.6366,86642.0
2019-12-17 13:30:00,39.93,39.99,39.9,39.93,103895.0,37.6366,37.6932,37.6084,37.6366,103895.0
2019-12-17 14:00:00,39.94,39.99,39.72,39.73,137371.0,37.6461,37.6932,37.4387,37.4481,137371.0
2019-12-17 14:30:00,39.73,39.78,39.52,39.77,238234.0,37.4481,37.4952,37.2502,37.4858,238234.0
2019-12-17 15:00:00,39.78,39.79,39.59,39.61,200556.0,37.4952,37.5047,37.3162,37.335,200556.0
2019-12-17 15:30:00,39.61,39.66,39.53,39.55,398912.0,37.335,37.3821,37.2596,37.2785,398912.0
2019-12-18 09:30:00,39.62,39.85,39.49,39.49,138299.0,37.3444,37.5612,37.2219,37.2219,138299.0
2019-12-18 10:00:00,39.49,39.53,39.32,39.33,172186.0,37.2219,37.2596,37.0617,37.0711,172186.0
2019-12-18 10:30:00,39.33,39.33,39.09,39.09,285681.0,37.0711,37.0711,36.8449,36.8449,285681.0
2019-12-18 11:00:00,39.11,39.16,39.04,39.15,367466.0,36.8637,36.9109,36.7977,36.9014,367466.0
2019-12-18 11:30:00,39.15,39.25,39.07,39.1,338974.0,36.9014,36.9957,36.826,36.8543,338974.0
2019-12-18 12:00:00,39.09,39.14,39.05,39.07,154602.0,36.8449,36.892,36.8072,36.826,154602.0
2019-12-18 12:30:00,39.08,39.1,38.95,39.0,475142.0,36.8355,36.8543,36.7129,36.76,475142.0
2019-12-18 13:00:00,39.0,39.0,38.71,38.85,160641.0,36.76,36.76,36.4867,36.6187,160641.0
2019-12-18 13:30:00,38.85,38.91,38.82,38.84,128759.0,36.6187,36.6752,36.5904,36.6092,128759.0
2019-12-18 14:00:00,38.84,39.0,38.83,38.87,192388.0,36.6092,36.76,36.5998,36.6375,192388.0
2019-12-18 14:30:00,38.88,38.92,38.78,38.8,170070.0,36.6469,36.6846,36.5527,36.5715,170070.0
2019-12-18 15:00:00,38.8,38.89,38.77,38.83,270721.0,36.5715,36.6564,36.5433,36.5998,270721.0
2019-12-18 15:30:00,38.84,38.97,38.8,38.92,602952.0,36.6092,36.7318,36.5715,36.6846,602952.0
2019-12-19 09:30:00,38.8,39.12,38.67,38.81,409924.0,36.5715,36.8732,36.449,36.581,409924.0
2019-12-19 10:00:00,38.8,38.84,38.52,38.69,343580.0,36.5715,36.6092,36.3076,36.4679,343580.0
2019-12-19 10:30:00,38.68,38.71,38.46,38.46,211917.0,36.4584,36.4867,36.2511,36.2511,211917.0
2019-12-19 11:00:00,38.46,38.53,38.38,38.41,243222.0,36.2511,36.317,36.1757,36.2039,243222.0
2019-12-19 11:30:00,38.41,38.46,38.31,38.38,156736.0,36.2039,36.2511,36.1097,36.1757,156736.0
2019-12-19 12:00:00,38.39,38.42,38.3,38.38,184172.0,36.1851,36.2134,36.1003,36.1757,184172.0
2019-12-19 12:30:00,38.39,38.46,38.31,38.33,183587.0,36.1851,36.2511,36.1097,36.1285,183587.0
2019-12-19 13:00:00,38.33,38.45,38.31,38.39,153606.0,36.1285,36.2416,36.1097,36.1851,153606.0
2019-12-19 13:30:00,38.39,38.61,38.39,38.6,196531.0,36.1851,36.3924,36.1851,36.383,196531.0
2019-12-19 14:00:00,38.59,38.71,38.59,38.69,194318.0,36.3736,36.4867,36.3736,36.4679,194318.0
2019-12-19 14:30:00,38.7,38.7,38.58,38.66,164148.0,36.4773,36.4773,36.3642,36.4396,164148.0
2019-12-19 15:00:00,38.66,38.72,38.59,38.65,164711.0,36.4396,36.4961,36.3736,36.4301,164711.0
2019-12-19 15:30:00,38.64,38.68,38.53,38.59,644859.0,36.4207,36.4584,36.317,36.3736,644859.0
2019-12-20 09:30:00,38.73,38.81,38.59,38.75,392481.0,36.5056,36.581,36.3736,36.5244,392481.0
2019-12-20 10:00:00,38.75,38.81,38.63,38.65,165836.0,36.5244,36.581,36.4113,36.4301,165836.0
2019-12-20 10:30:00,38.67,38.76,38.62,38.75,98832.0,36.449,36.5338,36.4019,36.5244,98832.0
2019-12-20 11:00:00,38.75,38.9,38.73,38.75,159179.0,36.5244,36.6658,36.5056,36.5244,159179.0
2019-12-20 11:30:00,38.75,38.95,38.74,38.91,181483.0,36.5244,36.7129,36.515,36.6752,181483.0
2019-12-20 12:00:00,38.92,39.16,38.92,39.01,326888.0,36.6846,36.9109,36.6846,36.7695,326888.0
2019-12-20 12:30:00,39.0,39.05,38.95,38.98,69901.0,36.76,36.8072,36.7129,36.7412,69901.0
2019-12-20 13:00:00,38.97,39.14,38.95,39.08,175311.0,36.7318,36.892,36.7129,36.8355,175311.0
2019-12-20 13:30:00,39.08,39.15,39.01,39.13,188545.0,36.8355,36.9014,36.7695,36.8826,188545.0
2019-12-20 14:00:00,39.13,39.24,39.09,39.23,126169.0,36.8826,36.9863,36.8449,36.9768,126169.0
2019-12-20 14:30:00,39.23,39.31,39.21,39.26,142272.0,36.9768,37.0522,36.958,37.0051,142272.0
2019-12-20 15:00:00,39.25,39.27,39.17,39.25,155188.0,36.9957,37.0145,36.9203,36.9957,155188.0
2019-12-20 15:30:00,39.25,39.68,39.25,39.62,1142115.0,36.9957,37.401,36.9957,37.3444,1142115.0
2019-12-23 09:30:00,39.63,39.76,39.38,39.38,260292.0,37.3539,37.4764,37.1182,37.1182,260292.0
2019-12-23 10:00:00,39.39,39.47,39.12,39.14,105351.0,37.1276,37.2031,36.8732,36.892,105351.0
2019-12-23 10:30:00,39.14,39.23,39.02,39.13,88433.0,36.892,36.9768,36.7789,36.8826,88433.0
2019-12-23 11:00:00,39.13,39.17,38.94,38.98,70909.0,36.8826,36.9203,36.7035,36.7412,70909.0
2019-12-23 11:30:00,38.99,39.11,38.95,38.99,77362.0,36.7506,36.8637,36.7129,36.7506,77362.0
2019-12-23 12:00:00,38.99,39.02,38.85,38.86,83717.0,36.7506,36.7789,36.6187,36.6281,83717.0
2019-12-23 12:30:00,38.85,38.95,38.81,38.93,128224.0,36.6187,36.7129,36.581,36.6941,128224.0
2019-12-23 13:00:00,38.93,38.97,38.85,38.96,76560.0,36.6941,36.7318,36.6187,36.7223,76560.0
2019-12-23 13:30:00,38.96,39.04,38.93,38.97,105485.0,36.7223,36.7977,36.6941,36.7318,105485.0
2019-12-23 14:00:00,38.98,39.03,38.93,39.02,73443.0,36.7412,36.7883,36.6941,36.7789,73443.0
2019-12-23 14:30:00,39.0,39.09,38.98,39.08,150753.0,36.76,36.8449,36.7412,36.8355,150753.0
2019-12-23 15:00:00,39.07,39.08,38.99,39.02,124014.0,36.826,36.8355,36.7506,36.7789,124014.0
2019-12-23 15:30:00,39.02,39.05,38.88,38.9,323357.0,36.7789,36.8072,36.6469,36.6658,323357.0
2019-12-24 09:30:00,39.0,39.11,38.95,38.97,110789.0,36.76,36.8637,36.7129,36.7318,110789.0
2019-12-24 10:00:00,38.97,39.21,38.97,39.18,185525.0,36.7318,36.958,36.7318,36.9297,185525.0
2019-12-24 10:30:00,39.18,39.28,39.07,39.08,312772.0,36.9297,37.024,36.826,36.8355,312772.0
2019-12-24 11:00:00,39.09,39.18,39.04,39.17,106039.0,36.8449,36.9297,36.7977,36.9203,106039.0
2019-12-24 11:30:00,39.17,39.2,39.11,39.15,73990.0,36.9203,36.9486,36.8637,36.9014,73990.0
2019-12-24 12:00:00,39.15,39.25,39.13,39.23,130571.0,36.9014,36.9957,36.8826,36.9768,130571.0
2019-12-24 12:30:00,39.23,39.25,39.14,39.16,186511.0,36.9768,36.9957,36.892,36.9109,186511.0
2019-12-26 09:30:00,39.21,39.29,39.02,39.07,159926.0,36.958,37.0334,36.7789,36.826,159926.0
2019-12-26 10:00:00,39.06,39.12,38.97,39.0,149124.0,36.8166,36.8732,36.7318,36.76,149124.0
2019-12-26 10:30:00,39.0,39.12,38.95,39.09,147468.0,36.76,36.8732,36.7129,36.8449,147468.0
2019-12-26 11:00:00,39.09,39.09,38.93,38.98,101987.0,36.8449,36.8449,36.6941,36.7412,101987.0
2019-12-26 11:30:00,38.99,39.0,38.83,38.86,93467.0,36.7506,36.76,36.5998,36.6281,93467.0
2019-12-26 12:00:00,38.87,38.87,38.73,38.75,81650.0,36.6375,36.6375,36.5056,36.5244,81650.0
2019-12-26 12:30:00,38.76,38.84,38.74,38.84,50773.0,36.5338,36.6092,36.515,36.6092,50773.0
2019-12-26 13:00:00,38.84,38.93,38.83,38.91,64703.0,36.6092,36.6941,36.5998,36.6752,64703.0
2019-12-26 13:30:00,38.91,38.93,38.84,38.85,67044.0,36.6752,36.6941,36.6092,36.6187,67044.0
2019-12-26 14:00:00,38.85,38.92,38.83,38.92,76281.0,36.6187,36.6846,36.5998,36.6846,76281.0
2019-12-26 14:30:00,38.92,38.95,38.9,38.93,44535.0,36.6846,36.7129,36.6658,36.6941,44535.0
2019-12-26 15:00:00,38.95,38.96,38.86,38.89,70459.0,36.7129,36.7223,36.6281,36.6564,70459.0
2019-12-26 15:30:00,38.89,39.0,38.87,38.96,326528.0,36.6564,36.76,36.6375,36.7223,326528.0
2019-12-27 09:30:00,39.13,39.13,38.79,38.81,211195.0,36.8826,36.8826,36.5621,36.581,211195.0
2019-12-27 10:00:00,38.8,38.87,38.71,38.81,98476.0,36.5715,36.6375,36.4867,36.581,98476.0
2019-12-27 10:30:00,38.8,38.8,38.67,38.73,102293.0,36.5715,36.5715,36.449,36.5056,102293.0
2019-12-27 11:00:00,38.73,38.86,38.71,38.84,93335.0,36.5056,36.6281,36.4867,36.6092,93335.0
2019-12-27 11:30:00,38.84,38.87,38.79,38.8,91409.0,36.6092,36.6375,36.5621,36.5715,91409.0
2019-12-27 12:00:00,38.8,38.85,38.76,38.84,71794.0,36.5715,36.6187,36.5338,36.6092,71794.0
2019-12-27 12:30:00,38.84,38.87,38.8,38.82,38803.0,36.6092,36.6375,36.5715,36.5904,38803.0
2019-12-27 13:00:00,38.82,38.89,38.77,38.87,65895.0,36.5904,36.6564,36.5433,36.6375,65895.0
2019-12-27 13:30:00,38.88,38.91,38.8,38.91,74479.0,36.6469,36.6752,36.5715,36.6752,74479.0
2019-12-27 14:00:00,38.91,38.92,38.83,38.84,57399.0,36.6752,36.6846,36.5998,36.6092,57399.0
2019-12-27 14:30:00,38.83,38.99,38.82,38.94,80017.0,36.5998,36.7506,36.5904,36.7035,80017.0
2019-12-27 15:00:00,38.96,38.96,38.84,38.86,84660.0,36.7223,36.7223,36.6092,36.6281,84660.0
2019-12-27 15:30:00,38.85,38.91,38.78,38.79,323203.0,36.6187,36.6752,36.5527,36.5621,323203.0
2019-12-30 09:30:00,38.7,38.8,38.54,38.62,227561.0,36.4773,36.5715,36.3265,36.4019,227561.0
2019-12-30 10:00:00,38.61,38.63,38.4,38.5,105795.0,36.3924,36.4113,36.1945,36.2888,105795.0
2019-12-30 10:30:00,38.51,38.6,38.48,38.59,90796.0,36.2982,36.383,36.2699,36.3736,90796.0
2019-12-30 11:00:00,38.6,38.6,38.5,38.58,64160.0,36.383,36.383,36.2888,36.3642,64160.0
2019-12-30 11:30:00,38.58,38.72,38.58,38.66,69818.0,36.3642,36.4961,36.3642,36.4396,69818.0
2019-12-30 12:00:00,38.66,38.76,38.63,38.7,42767.0,36.4396,36.5338,36.4113,36.4773,42767.0
2019-12-30 12:30:00,38.7,38.81,38.64,38.75,46418.0,36.4773,36.581,36.4207,36.5244,46418.0
2019-12-30 13:00:00,38.74,38.83,38.71,38.76,50134.0,36.515,36.5998,36.4867,36.5338,50134.0
2019-12-30 13:30:00,38.76,38.8,38.74,38.77,33446.0,36.5338,36.5715,36.515,36.5433,33446.0
2019-12-30 14:00:00,38.77,38.78,38.67,38.7,50861.0,36.5433,36.5527,36.449,36.4773,50861.0
2019-12-30 14:30:00,38.69,38.8,38.69,38.77,61624.0,36.4679,36.5715,36.4679,36.5433,61624.0
2019-12-30 15:00:00,38.77,38.86,38.75,38.82,87741.0,36.5433,36.6281,36.5244,36.5904,87741.0
2019-12-30 15:30:00,38.82,38.84,38.74,38.79,270491.0,36.5904,36.6092,36.515,36.5621,270491.0
2019-12-31 09:30:00,38.61,38.93,38.61,38.93,189500.0,36.3924,36.6941,36.3924,36.6941,189500.0
2019-12-31 10:00:00,38.9,38.94,38.76,38.79,77138.0,36.6658,36.7035,36.5338,36.5621,77138.0
2019-12-31 10:30:00,38.79,38.84,38.71,38.75,52771.0,36.5621,36.6092,36.4867,36.5244,52771.0
2019-12-31 11:00:00,38.76,38.79,38.69,38.75,41687.0,36.5338,36.5621,36.4679,36.5244,41687.0
2019-12-31 11:30:00,38.75,38.79,38.65,38.67,50550.0,36.5244,36.5621,36.4301,36.449,50550.0
2019-12-31 12:00:00,38.67,38.69,38.63,38.68,48453.0,36.449,36.4679,36.4113,36.4584,48453.0
2019-12-31 12:30:00,38.67,38.68,38.62,38.66,46029.0,36.449,36.4584,36.4019,36.4396,46029.0
2019-12-31 13:00:00,38.66,38.66,38.58,38.62,64820.0,36.4396,36.4396,36.3642,36.4019,64820.0
2019-12-31 13:30:00,38.61,38.71,38.59,38.69,45244.0,36.3924,36.4867,36.3736,36.4679,45244.0
2019-12-31 14:00:00,38.69,38.78,38.65,38.77,32036.0,36.4679,36.5527,36.4301,36.5433,32036.0
2019-12-31 14:30:00,38.78,38.84,38.75,38.83,112721.0,36.5527,36.6092,36.5244,36.5998,112721.0
2019-12-31 15:00:00,38.83,38.88,38.76,38.76,111926.0,36.5998,36.6469,36.5338,36.5338,111926.0
2019-12-31 15:30:00,38.77,38.86,38.75,38.79,402999.0,36.5433,36.6281,36.5244,36.5621,402999.0
2020-01-02 09:30:00,38.87,38.98,38.84,38.88,130381.0,36.6375,36.7412,36.6092,36.6469,130381.0
2020-01-02 10:00:00,38.89,38.94,38.8,38.84,105458.0,36.6564,36.7035,36.5715,36.6092,105458.0
2020-01-02 10:30:00,38.84,38.96,38.74,38.77,126076.0,36.6092,36.7223,36.515,36.5433,126076.0
2020-01-02 11:00:00,38.79,38.81,38.59,38.61,59091.0,36.5621,36.581,36.3736,36.3924,59091.0
2020-01-02 11:30:00,38.61,38.71,38.6,38.63,64961.0,36.3924,36.4867,36.383,36.4113,64961.0
2020-01-02 12:00:00,38.63,38.63,38.49,38.49,74045.0,36.4113,36.4113,36.2793,36.2793,74045.0
2020-01-02 12:30:00,38.5,38.52,38.42,38.5,90708.0,36.2888,36.3076,36.2134,36.2888,90708.0
2020-01-02 13:00:00,38.5,38.53,38.47,38.48,105252.0,36.2888,36.317,36.2605,36.2699,105252.0
2020-01-02 13:30:00,38.48,38.49,38.35,38.4,77782.0,36.2699,36.2793,36.1474,36.1945,77782.0
2020-01-02 14:00:00,38.4,38.45,38.33,38.44,125105.0,36.1945,36.2416,36.1285,36.2322,125105.0
2020-01-02 14:30:00,38.45,38.51,38.39,38.47,75596.0,36.2416,36.2982,36.1851,36.2605,75596.0
2020-01-02 15:00:00,38.48,38.51,38.39,38.48,123369.0,36.2699,36.2982,36.1851,36.2699,123369.0
2020-01-02 15:30:00,38.48,38.68,38.46,38.68,400168.0,36.2699,36.4584,36.2511,36.4584,400168.0
2020-01-03 09:30:00,38.49,38.85,38.31,38.74,187864.0,36.2793,36.6187,36.1097,36.515,187864.0
2020-01-03 10:00:00,38.72,39.08,38.72,38.96,308098.0,36.4961,36.8355,36.4961,36.7223,308098.0
2020-01-03 10:30:00,38.95,39.03,38.87,38.94,141050.0,36.7129,36.7883,36.6375,36.7035,141050.0
2020-01-03 11:00:00,38.94,39.0,38.82,38.91,74182.0,36.7035,36.76,36.5904,36.6752,74182.0
2020-01-03 11:30:00,38.91,39.03,38.87,38.93,64107.0,36.6752,36.7883,36.6375,36.6941,64107.0
2020-01-03 12:00:00,38.92,38.95,38.84,38.87,39079.0,36.6846,36.7129,36.6092,36.6375,39079.0
2020-01-03 12:30:00,38.88,38.98,38.87,38.97,50996.0,36.6469,36.7412,36.6375,36.7318,50996.0
2020-01-03 13:00:00,38.97,38.99,38.9,38.95,38809.0,36.7318,36.7506,36.6658,36.7129,38809.0
2020-01-03 13:30:00,38.94,38.99,38.84,38.88,90631.0,36.7035,36.7506,36.6092,36.6469,90631.0
2020-01-03 14:00:00,38.89,38.92,38.79,38.87,61865.0,36.6564,36.6846,36.5621,36.6375,61865.0
2020-01-03 14:30:00,38.87,38.98,38.85,38.98,57067.0,36.6375,36.7412,36.6187,36.7412,57067.0
2020-01-03 15:00:00,38.97,39.0,38.9,38.99,100297.0,36.7318,36.76,36.6658,36.7506,100297.0
2020-01-03 15:30:00,38.99,39.04,38.95,39.02,260851.0,36.7506,36.7977,36.7129,36.7789,260851.0
2020-01-06 09:30:00,39.1,39.38,39.0,39.32,290965.0,36.8543,37.1182,36.76,37.0617,290965.0
2020-01-06 10:00:00,39.33,39.45,39.24,39.43,184834.0,37.0711,37.1842,36.9863,37.1653,184834.0
2020-01-06 10:30:00,39.45,39.51,39.37,39.5,76416.0,37.1842,37.2408,37.1088,37.2313,76416.0
2020-01-06 11:00:00,39.5,39.57,39.47,39.52,114354.0,37.2313,37.2973,37.2031,37.2502,114354.0
2020-01-06 11:30:00,39.53,39.56,39.37,39.42,74971.0,37.2596,37.2879,37.1088,37.1559,74971.0
2020-01-06 12:00:00,39.41,39.44,39.32,39.36,61681.0,37.1465,37.1748,37.0617,37.0994,61681.0
2020-01-06 12:30:00,39.36,39.39,39.31,39.33,45619.0,37.0994,37.1276,37.0522,37.0711,45619.0
2020-01-06 13:00:00,39.33,39.34,39.25,39.26,101256.0,37.0711,37.0805,36.9957,37.0051,101256.0
2020-01-06 13:30:00,39.27,39.28,39.16,39.22,45121.0,37.0145,37.024,36.9109,36.9674,45121.0
2020-01-06 14:00:00,39.22,39.35,39.16,39.34,71131.0,36.9674,37.0899,36.9109,37.0805,71131.0
2020-01-06 14:30:00,39.33,39.41,39.3,39.36,79444.0,37.0711,37.1465,37.0428,37.0994,79444.0
2020-01-06 15:00:00,39.36,39.36,39.22,39.23,63329.0,37.0994,37.0994,36.9674,36.9768,63329.0
2020-01-06 15:30:00,39.22,39.33,39.22,39.31,214328.0,36.9674,37.0711,36.9674,37.0522,214328.0
2020-01-07 09:30:00,39.52,39.74,39.34,39.36,178312.0,37.2502,37.4575,37.0805,37.0994,178312.0
2020-01-07 10:00:00,39.38,39.51,39.26,39.45,170758.0,37.1182,37.2408,37.0051,37.1842,170758.0
2020-01-07 10:30:00,39.46,39.46,39.34,39.39,68112.0,37.1936,37.1936,37.0805,37.1276,68112.0
2020-01-07 11:00:00,39.39,39.4,39.31,39.34,61083.0,37.1276,37.1371,37.0522,37.0805,61083.0
2020-01-07 11:30:00,39.34,39.36,39.2,39.34,84415.0,37.0805,37.0994,36.9486,37.0805,84415.0
2020-01-07 12:00:00,39.33,39.63,39.33,39.59,200212.0,37.0711,37.3539,37.0711,37.3162,200212.0
2020-01-07 12:30:00,39.59,39.62,39.55,39.58,117853.0,37.3162,37.3444,37.2785,37.3067,117853.0
2020-01-07 13:00:00,39.58,39.6,39.55,39.59,116327.0,37.3067,37.3256,37.2785,37.3162,116327.0
2020-01-07 13:30:00,39.59,39.81,39.56,39.78,1495459.0,37.3162,37.5235,37.2879,37.4952,1495459.0
2020-01-07 14:00:00,39.77,39.8,39.59,39.61,187375.0,37.4858,37.5141,37.3162,37.335,187375.0
2020-01-07 14:30:00,39.61,39.61,39.57,39.6,164750.0,37.335,37.335,37.2973,37.3256,164750.0
2020-01-07 15:00:00,39.59,39.6,39.49,39.5,247393.0,37.3162,37.3256,37.2219,37.2313,247393.0
2020-01-07 15:30:00,39.5,39.58,39.46,39.57,588734.0,37.2313,37.3067,37.1936,37.2973,588734.0
2020-01-08 09:30:00,40.13,40.38,39.93,40.27,629780.0,37.8251,38.0608,37.6366,37.9571,629780.0
2020-01-08 10:00:00,40.28,40.34,40.05,40.12,512317.0,37.9665,38.0231,37.7497,37.8157,512317.0
2020-01-08 10:30:00,40.11,40.2,39.93,40.17,549653.0,37.8063,37.8911,37.6366,37.8628,549653.0
2020-01-08 11:00:00,40.16,40.47,40.05,40.43,202902.0,37.8534,38.1456,37.7497,38.1079,202902.0
2020-01-08 11:30:00,40.44,40.48,39.96,39.98,368486.0,38.1173,38.155,37.6649,37.6838,368486.0
2020-01-08 12:00:00,40.0,40.17,39.96,40.15,154469.0,37.7026,37.8628,37.6649,37.844,154469.0
2020-01-08 12:30:00,40.16,40.24,40.02,40.19,237432.0,37.8534,37.9288,37.7215,37.8817,237432.0
2020-01-08 13:00:00,40.19,40.21,40.07,40.15,114907.0,37.8817,37.9006,37.7686,37.844,114907.0
2020-01-08 13:30:00,40.16,40.23,40.14,40.19,169044.0,37.8534,37.9194,37.8346,37.8817,169044.0
2020-01-08 14:00:00,40.18,40.19,39.96,39.98,149991.0,37.8723,37.8817,37.6649,37.6838,149991.0
2020-01-08 14:30:00,39.98,40.2,39.96,40.18,124904.0,37.6838,37.8911,37.6649,37.8723,124904.0
2020-01-08 15:00:00,40.17,40.2,40.14,40.19,135246.0,37.8628,37.8911,37.8346,37.8817,135246.0
2020-01-08 15:30:00,40.18,40.19,39.92,39.93,737648.0,37.8723,37.8817,37.6272,37.6366,737648.0
2020-01-09 09:30:00,40.0,40.18,39.89,40.09,424076.0,37.7026,37.8723,37.5989,37.7874,424076.0
2020-01-09 10:00:00,40.1,40.15,39.93,40.08,149303.0,37.7969,37.844,37.6366,37.778,149303.0
2020-01-09 10:30:00,40.09,40.23,40.01,40.04,148366.0,37.7874,37.9194,37.712,37.7403,148366.0
2020-01-09 11:00:00,40.03,40.09,39.99,40.02,180353.0,37.7309,37.7874,37.6932,37.7215,180353.0
2020-01-09 11:30:00,40.02,40.03,39.64,39.71,153395.0,37.7215,37.7309,37.3633,37.4293,153395.0
2020-01-09 12:00:00,39.71,39.89,39.69,39.82,312988.0,37.4293,37.5989,37.4104,37.533,312988.0
2020-01-09 12:30:00,39.83,40.02,39.82,39.98,71233.0,37.5424,37.7215,37.533,37.6838,71233.0
2020-01-09 13:00:00,39.98,40.0,39.82,39.85,115690.0,37.6838,37.7026,37.533,37.5612,115690.0
2020-01-09 13:30:00,39.85,39.87,39.74,39.74,58437.0,37.5612,37.5801,37.4575,37.4575,58437.0
2020-01-09 14:00:00,39.73,39.85,39.69,39.72,96259.0,37.4481,37.5612,37.4104,37.4387,96259.0
2020-01-09 14:30:00,39.71,39.78,39.61,39.61,94367.0,37.4293,37.4952,37.335,37.335,94367.0
2020-01-09 15:00:00,39.62,39.78,39.57,39.77,126389.0,37.3444,37.4952,37.2973,37.4858,126389.0
2020-01-09 15:30:00,39.77,39.83,39.74,39.8,488818.0,37.4858,37.5424,37.4575,37.5141,488818.0
2020-01-10 09:30:00,39.55,39.79,39.4,39.72,301610.0,37.2785,37.5047,37.1371,37.4387,301610.0
2020-01-10 10:00:00,39.71,39.9,39.65,39.79,191794.0,37.4293,37.6084,37.3727,37.5047,191794.0
2020-01-10 10:30:00,39.78,39.87,39.65,39.84,139281.0,37.4952,37.5801,37.3727,37.5518,139281.0
2020-01-10 11:00:00,39.84,39.95,39.74,39.89,91054.0,37.5518,37.6555,37.4575,37.5989,91054.0
2020-01-10 11:30:00,39.88,40.03,39.88,40.02,159524.0,37.5895,37.7309,37.5895,37.7215,159524.0
2020-01-10 12:00:00,40.03,40.05,39.89,39.91,113354.0,37.7309,37.7497,37.5989,37.6178,113354.0
2020-01-10 12:30:00,39.91,40.11,39.9,40.09,73017.0,37.6178,37.8063,37.6084,37.7874,73017.0
2020-01-10 13:00:00,40.09,40.27,40.09,40.22,121687.0,37.7874,37.9571,37.7874,37.91,121687.0
2020-01-10 13:30:00,40.22,40.42,40.18,40.41,207451.0,37.91,38.0985,37.8723,38.0891,207451.0
2020-01-10 14:00:00,40.41,40.41,40.16,40.18,110383.0,38.0891,38.0891,37.8534,37.8723,110383.0
2020-01-10 14:30:00,40.18,40.18,40.07,40.14,108765.0,37.8723,37.8723,37.7686,37.8346,108765.0
2020-01-10 15:00:00,40.13,40.13,39.99,40.05,88293.0,37.8251,37.8251,37.6932,37.7497,88293.0
2020-01-10 15:30:00,40.05,40.1,39.96,39.99,506947.0,37.7497,37.7969,37.6649,37.6932,506947.0
2020-01-13 09:30:00,39.97,40.3,39.95,40.23,117918.0,37.6743,37.9854,37.6555,37.9194,117918.0
2020-01-13 10:00:00,40.22,40.33,40.06,40.19,177614.0,37.91,38.0137,37.7592,37.8817,177614.0
2020-01-13 10:30:00,40.19,40.33,40.06,40.16,122218.0,37.8817,38.0137,37.7592,37.8534,122218.0
2020-01-13 11:00:00,40.16,40.23,40.07,40.22,118029.0,37.8534,37.9194,37.7686,37.91,118029.0
2020-01-13 11:30:00,40.22,40.33,40.19,40.3,100866.0,37.91,38.0137,37.8817,37.9854,100866.0
2020-01-13 12:00:00,40.31,40.43,40.3,40.36,98382.0,37.9948,38.1079,37.9854,38.0419,98382.0
2020-01-13 12:30:00,40.35,40.39,40.3,40.31,48579.0,38.0325,38.0702,37.9854,37.9948,48579.0
2020-01-13 13:00:00,40.3,40.33,40.21,40.23,155132.0,37.9854,38.0137,37.9006,37.9194,155132.0
2020-01-13 13:30:00,40.23,40.26,40.16,40.16,64509.0,37.9194,37.9477,37.8534,37.8534,64509.0
2020-01-13 14:00:00,40.16,40.46,40.15,40.44,166612.0,37.8534,38.1362,37.844,38.1173,166612.0
2020-01-13 14:30:00,40.44,40.47,40.37,40.41,270967.0,38.1173,38.1456,38.0514,38.0891,270967.0
2020-01-13 15:00:00,40.41,40.43,40.35,40.35,132831.0,38.0891,38.1079,38.0325,38.0325,132831.0
2020-01-13 15:30:00,40.35,40.45,40.28,40.43,541632.0,38.0325,38.1268,37.9665,38.1079,541632.0
2020-01-14 09:30:00,40.5,40.75,40.41,40.62,156783.0,38.1739,38.4095,38.0891,38.287,156783.0
2020-01-14 10:00:00,40.62,40.79,40.61,40.76,121446.0,38.287,38.4472,38.2776,38.419,121446.0
2020-01-14 10:30:00,40.75,40.9,40.74,40.87,123567.0,38.4095,38.5509,38.4001,38.5226,123567.0
2020-01-14 11:00:00,40.87,40.89,40.76,40.82,121087.0,38.5226,38.5415,38.419,38.4755,121087.0
2020-01-14 11:30:00,40.82,40.87,40.78,40.87,115355.0,38.4755,38.5226,38.4378,38.5226,115355.0
2020-01-14 12:00:00,40.87,40.9,40.83,40.89,182135.0,38.5226,38.5509,38.4849,38.5415,182135.0
2020-01-14 12:30:00,40.89,41.02,40.88,41.0,206924.0,38.5415,38.664,38.5321,38.6452,206924.0
2020-01-14 13:00:00,41.0,41.03,40.85,40.86,66719.0,38.6452,38.6735,38.5038,38.5132,66719.0
2020-01-14 13:30:00,40.86,41.01,40.86,40.91,166588.0,38.5132,38.6546,38.5132,38.5603,166588.0
2020-01-14 14:00:00,40.91,41.03,40.85,41.02,208323.0,38.5603,38.6735,38.5038,38.664,208323.0
2020-01-14 14:30:00,41.03,41.04,40.87,40.87,104357.0,38.6735,38.6829,38.5226,38.5226,104357.0
2020-01-14 15:00:00,40.87,41.04,40.87,40.98,230986.0,38.5226,38.6829,38.5226,38.6263,230986.0
2020-01-14 15:30:00,40.98,41.03,40.9,40.93,323333.0,38.6263,38.6735,38.5509,38.5792,323333.0
2020-01-15 09:30:00,41.0,41.24,40.84,41.15,181918.0,38.6452,38.8714,38.4944,38.7866,181918.0
2020-01-15 10:00:00,41.13,41.34,41.01,41.12,104116.0,38.7677,38.9656,38.6546,38.7583,104116.0
2020-01-15 10:30:00,41.12,41.2,41.08,41.16,86924.0,38.7583,38.8337,38.7206,38.796,86924.0
2020-01-15 11:00:00,41.16,41.25,41.13,41.17,110188.0,38.796,38.8808,38.7677,38.8054,110188.0
2020-01-15 11:30:00,41.17,41.32,41.14,41.25,98457.0,38.8054,38.9468,38.7771,38.8808,98457.0
2020-01-15 12:00:00,41.24,41.28,41.15,41.26,111741.0,38.8714,38.9091,38.7866,38.8902,111741.0
2020-01-15 12:30:00,41.25,41.27,41.19,41.19,69314.0,38.8808,38.8997,38.8243,38.8243,69314.0
2020-01-15 13:00:00,41.18,41.38,41.18,41.35,85766.0,38.8148,39.0034,38.8148,38.9751,85766.0
2020-01-15 13:30:00,41.35,41.5,41.35,41.49,104052.0,38.9751,39.1165,38.9751,39.107,104052.0
2020-01-15 14:00:00,41.5,41.54,41.47,41.52,138500.0,39.1165,39.1542,39.0882,39.1353,138500.0
2020-01-15 14:30:00,41.52,41.6,41.5,41.51,192731.0,39.1353,39.2107,39.1165,39.1259,192731.0
2020-01-15 15:00:00,41.5,41.54,41.4,41.43,172731.0,39.1165,39.1542,39.0222,39.0505,172731.0
2020-01-15 15:30:00,41.43,41.43,41.28,41.31,526403.0,39.0505,39.0505,38.9091,38.9374,526403.0
2020-01-16 09:30:00,41.43,41.54,41.31,41.43,249639.0,39.0505,39.1542,38.9374,39.0505,249639.0
2020-01-16 10:00:00,41.42,41.57,41.38,41.47,98542.0,39.0411,39.1824,39.0034,39.0882,98542.0
2020-01-16 10:30:00,41.48,41.56,41.44,41.48,92549.0,39.0976,39.173,39.0599,39.0976,92549.0
2020-01-16 11:00:00,41.49,41.54,41.43,41.49,44598.0,39.107,39.1542,39.0505,39.107,44598.0
2020-01-16 11:30:00,41.49,41.56,41.44,41.5,50752.0,39.107,39.173,39.0599,39.1165,50752.0
2020-01-16 12:00:00,41.5,41.53,41.45,41.5,54593.0,39.1165,39.1447,39.0693,39.1165,54593.0
2020-01-16 12:30:00,41.51,41.68,41.47,41.66,61302.0,39.1259,39.2861,39.0882,39.2673,61302.0
2020-01-16 13:00:00,41.66,41.72,41.62,41.71,36390.0,39.2673,39.3238,39.2296,39.3144,36390.0
2020-01-16 13:30:00,41.71,41.71,41.61,41.66,51607.0,39.3144,39.3144,39.2201,39.2673,51607.0
2020-01-16 14:00:00,41.66,41.74,41.64,41.64,43972.0,39.2673,39.3427,39.2484,39.2484,43972.0
2020-01-16 14:30:00,41.65,41.65,41.55,41.57,41542.0,39.2578,39.2578,39.1636,39.1824,41542.0
2020-01-16 15:00:00,41.57,41.64,41.55,41.58,46008.0,39.1824,39.2484,39.1636,39.1919,46008.0
2020-01-16 15:30:00,41.58,41.67,41.56,41.66,231331.0,39.1919,39.2767,39.173,39.2673,231331.0
2020-01-17 09:30:00,41.89,42.23,41.82,41.85,376779.0,39.4841,39.8045,39.4181,39.4464,376779.0
2020-01-17 10:00:00,41.83,41.9,41.69,41.76,112872.0,39.4275,39.4935,39.2955,39.3615,112872.0
2020-01-17 10:30:00,41.77,41.9,41.73,41.78,87840.0,39.371,39.4935,39.3332,39.3804,87840.0
2020-01-17 11:00:00,41.79,42.02,41.72,41.92,82936.0,39.3898,39.6066,39.3238,39.5123,82936.0
2020-01-17 11:30:00,41.92,41.98,41.84,41.95,54185.0,39.5123,39.5689,39.4369,39.5406,54185.0
2020-01-17 12:00:00,41.95,42.04,41.89,41.97,54444.0,39.5406,39.6254,39.4841,39.5595,54444.0
2020-01-17 12:30:00,41.96,41.97,41.91,41.95,37571.0,39.55,39.5595,39.5029,39.5406,37571.0
2020-01-17 13:00:00,41.95,41.99,41.91,41.94,75378.0,39.5406,39.5783,39.5029,39.5312,75378.0
2020-01-17 13:30:00,41.94,41.96,41.84,41.87,47792.0,39.5312,39.55,39.4369,39.4652,47792.0
2020-01-17 14:00:00,41.87,41.87,41.79,41.83,102765.0,39.4652,39.4652,39.3898,39.4275,102765.0
2020-01-17 14:30:00,41.83,41.84,41.7,41.78,77294.0,39.4275,39.4369,39.305,39.3804,77294.0
2020-01-17 15:00:00,41.77,41.79,41.7,41.71,99744.0,39.371,39.3898,39.305,39.3144,99744.0
2020-01-17 15:30:00,41.71,41.8,41.69,41.8,345384.0,39.3144,39.3992,39.2955,39.3992,345384.0
2020-01-21 09:30:00,41.87,42.23,41.76,42.18,155347.0,39.4652,39.8045,39.3615,39.7574,155347.0
2020-01-21 10:00:00,42.18,42.41,42.18,42.39,137843.0,39.7574,39.9742,39.7574,39.9553,137843.0
2020-01-21 10:30:00,42.4,42.47,42.37,42.45,106735.0,39.9648,40.0307,39.9365,40.0119,106735.0
2020-01-21 11:00:00,42.46,42.54,42.42,42.45,90371.0,40.0213,40.0967,39.9836,40.0119,90371.0
2020-01-21 11:30:00,42.45,42.62,42.43,42.58,97236.0,40.0119,40.1721,39.993,40.1344,97236.0
2020-01-21 12:00:00,42.58,42.6,42.44,42.45,178066.0,40.1344,40.1533,40.0025,40.0119,178066.0
2020-01-21 12:30:00,42.44,42.65,42.42,42.63,148279.0,40.0025,40.2004,39.9836,40.1816,148279.0
2020-01-21 13:00:00,42.62,42.62,42.48,42.49,55972.0,40.1721,40.1721,40.0402,40.0496,55972.0
2020-01-21 13:30:00,42.5,42.56,42.45,42.54,98205.0,40.059,40.1156,40.0119,40.0967,98205.0
2020-01-21 14:00:00,42.54,42.65,42.52,42.6,76257.0,40.0967,40.2004,40.0779,40.1533,76257.0
2020-01-21 14:30:00,42.59,42.64,42.55,42.63,76895.0,40.1439,40.191,40.1062,40.1816,76895.0
2020-01-21 15:00:00,42.63,42.64,42.51,42.57,94923.0,40.1816,40.191,40.0685,40.125,94923.0
2020-01-21 15:30:00,42.57,42.61,42.52,42.54,483003.0,40.125,40.1627,40.0779,40.0967,483003.0
2020-01-22 09:30:00,42.62,42.99,42.28,42.91,366272.0,40.1721,40.5209,39.8517,40.4455,366272.0
2020-01-22 10:00:00,42.9,43.08,42.89,43.01,189318.0,40.4361,40.6057,40.4266,40.5397,189318.0
2020-01-22 10:30:00,43.01,43.19,42.99,43.06,156831.0,40.5397,40.7094,40.5209,40.5869,156831.0
2020-01-22 11:00:00,43.06,43.08,42.9,42.98,117073.0,40.5869,40.6057,40.4361,40.5115,117073.0
2020-01-22 11:30:00,42.98,43.03,42.87,42.88,121151.0,40.5115,40.5586,40.4078,40.4172,121151.0
2020-01-22 12:00:00,42.88,42.94,42.82,42.87,150631.0,40.4172,40.4738,40.3606,40.4078,150631.0
2020-01-22 12:30:00,42.87,42.91,42.8,42.89,68464.0,40.4078,40.4455,40.3418,40.4266,68464.0
2020-01-22 13:00:00,42.89,42.96,42.84,42.94,101682.0,40.4266,40.4926,40.3795,40.4738,101682.0
2020-01-22 13:30:00,42.95,43.01,42.93,43.0,81200.0,40.4832,40.5397,40.4643,40.5303,81200.0
2020-01-22 14:00:00,43.0,43.06,42.94,42.94,78471.0,40.5303,40.5869,40.4738,40.4738,78471.0
2020-01-22 14:30:00,42.95,43.01,42.9,42.98,67154.0,40.4832,40.5397,40.4361,40.5115,67154.0
2020-01-22 15:00:00,42.98,43.0,42.84,42.9,118722.0,40.5115,40.5303,40.3795,40.4361,118722.0
2020-01-22 15:30:00,42.9,42.97,42.82,42.89,316299.0,40.4361,40.502,40.3606,40.4266,316299.0
2020-01-23 09:30:00,42.92,43.34,42.89,43.31,275526.0,40.4549,40.8508,40.4266,40.8225,275526.0
2020-01-23 10:00:00,43.3,43.53,43.3,43.51,405097.0,40.8131,41.0299,40.8131,41.011,405097.0
2020-01-23 10:30:00,43.51,43.56,43.4,43.48,134149.0,41.011,41.0581,40.9073,40.9827,134149.0
2020-01-23 11:00:00,43.47,43.58,43.43,43.48,223570.0,40.9733,41.077,40.9356,40.9827,223570.0
2020-01-23 11:30:00,43.48,43.67,43.46,43.66,130356.0,40.9827,41.1618,40.9639,41.1524,130356.0
2020-01-23 12:00:00,43.65,43.71,43.61,43.67,106949.0,41.143,41.1995,41.1053,41.1618,106949.0
2020-01-23 12:30:00,43.67,43.75,43.62,43.64,120007.0,41.1618,41.2372,41.1147,41.1335,120007.0
2020-01-23 13:00:00,43.64,43.74,43.59,43.68,118858.0,41.1335,41.2278,41.0864,41.1713,118858.0
2020-01-23 13:30:00,43.68,43.76,43.65,43.76,113925.0,41.1713,41.2467,41.143,41.2467,113925.0
2020-01-23 14:00:00,43.77,44.01,43.75,43.99,286013.0,41.2561,41.4823,41.2372,41.4634,286013.0
2020-01-23 14:30:00,44.0,44.14,43.98,44.14,279951.0,41.4729,41.6048,41.454,41.6048,279951.0
2020-01-23 15:00:00,44.15,44.16,44.03,44.1,202493.0,41.6143,41.6237,41.5012,41.5671,202493.0
2020-01-23 15:30:00,44.11,44.12,43.83,43.85,552455.0,41.5766,41.586,41.3126,41.3315,552455.0
2020-01-24 09:30:00,43.96,44.25,43.81,44.21,277335.0,41.4352,41.7085,41.2938,41.6708,277335.0
2020-01-24 10:00:00,44.21,44.28,44.07,44.18,188834.0,41.6708,41.7368,41.5389,41.6425,188834.0
2020-01-24 10:30:00,44.17,44.21,44.06,44.08,275599.0,41.6331,41.6708,41.5294,41.5483,275599.0
2020-01-24 11:00:00,44.07,44.2,44.04,44.2,224514.0,41.5389,41.6614,41.5106,41.6614,224514.0
2020-01-24 11:30:00,44.19,44.32,44.1,44.28,200498.0,41.652,41.7745,41.5671,41.7368,200498.0
2020-01-24 12:00:00,44.28,44.29,43.71,43.74,283855.0,41.7368,41.7462,41.1995,41.2278,283855.0
2020-01-24 12:30:00,43.75,43.85,43.66,43.79,287574.0,41.2372,41.3315,41.1524,41.2749,287574.0
2020-01-24 13:00:00,43.78,43.8,43.52,43.54,185134.0,41.2655,41.2844,41.0204,41.0393,185134.0
2020-01-24 13:30:00,43.54,43.72,43.48,43.67,217335.0,41.0393,41.209,40.9827,41.1618,217335.0
2020-01-24 14:00:00,43.67,43.75,43.61,43.7,117958.0,41.1618,41.2372,41.1053,41.1901,117958.0
2020-01-24 14:30:00,43.7,43.96,43.7,43.94,129143.0,41.1901,41.4352,41.1901,41.4163,129143.0
2020-01-24 15:00:00,43.93,44.01,43.87,43.9,190729.0,41.4069,41.4823,41.3503,41.3786,190729.0
2020-01-24 15:30:00,43.89,43.92,43.71,43.72,692159.0,41.3692,41.3975,41.1995,41.209,692159.0
2020-01-27 09:30:00,43.35,44.29,43.3,43.96,478381.0,40.8602,41.7462,40.8131,41.4352,478381.0
2020-01-27 10:00:00,43.95,44.12,43.76,44.05,337557.0,41.4257,41.586,41.2467,41.52,337557.0
2020-01-27 10:30:00,44.05,44.07,43.87,43.97,578993.0,41.52,41.5389,41.3503,41.4446,578993.0
2020-01-27 11:00:00,43.97,44.04,43.8,43.91,265406.0,41.4446,41.5106,41.2844,41.388,265406.0
2020-01-27 11:30:00,43.91,44.07,43.86,43.97,178690.0,41.388,41.5389,41.3409,41.4446,178690.0
2020-01-27 12:00:00,43.96,44.16,43.95,44.07,149565.0,41.4352,41.6237,41.4257,41.5389,149565.0
2020-01-27 12:30:00,44.07,44.17,43.98,44.12,158160.0,41.5389,41.6331,41.454,41.586,158160.0
2020-01-27 13:00:00,44.13,44.28,44.08,44.23,209687.0,41.5954,41.7368,41.5483,41.6897,209687.0
2020-01-27 13:30:00,44.22,44.45,44.18,44.19,317195.0,41.6802,41.897,41.6425,41.652,317195.0
2020-01-27 14:00:00,44.18,44.28,44.09,44.22,170417.0,41.6425,41.7368,41.5577,41.6802,170417.0
2020-01-27 14:30:00,44.23,44.29,44.19,44.26,148920.0,41.6897,41.7462,41.652,41.7179,148920.0
2020-01-27 15:00:00,44.26,44.4,44.21,44.35,355478.0,41.7179,41.8499,41.6708,41.8028,355478.0
2020-01-27 15:30:00,44.35,44.36,44.23,44.3,774802.0,41.8028,41.8122,41.6897,41.7556,774802.0
2020-01-28 09:30:00,45.32,45.81,44.09,45.8,1242945.0,42.7171,43.1789,41.5577,43.1695,1242945.0
2020-01-28 10:00:00,45.8,46.32,45.64,46.05,1132431.0,43.1695,43.6596,43.0187,43.4051,1132431.0
2020-01-28 10:30:00,46.05,46.45,45.91,46.25,488115.0,43.4051,43.7822,43.2732,43.5936,488115.0
2020-01-28 11:00:00,46.25,46.48,45.9,46.35,484094.0,43.5936,43.8104,43.2637,43.6879,484094.0
2020-01-28 11:30:00,46.35,46.55,46.35,46.46,344923.0,43.6879,43.8764,43.6879,43.7916,344923.0
2020-01-28 12:00:00,46.48,46.75,46.45,46.48,442535.0,43.8104,44.0649,43.7822,43.8104,442535.0
2020-01-28 12:30:00,46.48,46.66,46.39,46.48,360047.0,43.8104,43.9801,43.7256,43.8104,360047.0
2020-01-28 13:00:00,46.5,46.75,46.37,46.75,234827.0,43.8293,44.0649,43.7068,44.0649,234827.0
2020-01-28 13:30:00,46.75,46.89,46.61,46.72,217926.0,44.0649,44.1969,43.933,44.0367,217926.0
2020-01-28 14:00:00,46.74,47.09,46.63,46.98,438801.0,44.0555,44.3854,43.9518,44.2817,438801.0
2020-01-28 14:30:00,46.98,47.3,46.92,47.25,252850.0,44.2817,44.5833,44.2252,44.5362,252850.0
2020-01-28 15:00:00,47.25,47.28,46.83,46.94,431871.0,44.5362,44.5645,44.1403,44.244,431871.0
2020-01-28 15:30:00,46.93,47.08,46.78,46.84,941489.0,44.2346,44.376,44.0932,44.1498,941489.0
2020-01-29 09:30:00,46.99,47.11,46.23,46.42,837251.0,44.2911,44.4043,43.5748,43.7539,837251.0
2020-01-29 10:00:00,46.41,46.41,45.3,45.36,616303.0,43.7445,43.7445,42.6982,42.7548,616303.0
2020-01-29 10:30:00,45.38,45.62,45.28,45.5,404940.0,42.7736,42.9998,42.6794,42.8867,404940.0
2020-01-29 11:00:00,45.5,45.53,45.14,45.15,249835.0,42.8867,42.915,42.5474,42.5568,249835.0
2020-01-29 11:30:00,45.16,45.5,45.16,45.34,286041.0,42.5662,42.8867,42.5662,42.7359,286041.0
2020-01-29 12:00:00,45.34,45.39,45.03,45.12,232377.0,42.7359,42.783,42.4437,42.5285,232377.0
2020-01-29 12:30:00,45.13,45.14,44.85,45.03,299134.0,42.538,42.5474,42.2741,42.4437,299134.0
2020-01-29 13:00:00,45.03,45.38,44.94,45.33,197396.0,42.4437,42.7736,42.3589,42.7265,197396.0
2020-01-29 13:30:00,45.33,45.75,45.26,45.75,284069.0,42.7265,43.1224,42.6605,43.1224,284069.0
2020-01-29 14:00:00,45.74,46.16,45.67,46.08,298228.0,43.1129,43.5088,43.047,43.4334,298228.0
2020-01-29 14:30:00,46.08,46.26,45.97,46.0,208990.0,43.4334,43.6031,43.3297,43.358,208990.0
2020-01-29 15:00:00,46.01,46.13,45.96,46.07,184290.0,43.3674,43.4805,43.3203,43.424,184290.0
2020-01-29 15:30:00,46.06,46.16,45.91,46.02,472563.0,43.4146,43.5088,43.2732,43.3769,472563.0
2020-01-30 09:30:00,46.0,46.41,45.78,45.95,236306.0,43.358,43.7445,43.1506,43.3109,236306.0
2020-01-30 10:00:00,45.93,46.14,45.85,45.92,150664.0,43.292,43.49,43.2166,43.2826,150664.0
2020-01-30 10:30:00,45.91,45.97,45.7,45.71,149416.0,43.2732,43.3297,43.0752,43.0847,149416.0
2020-01-30 11:00:00,45.71,46.01,45.7,45.89,186274.0,43.0847,43.3674,43.0752,43.2543,186274.0
2020-01-30 11:30:00,45.9,46.09,45.86,46.05,147060.0,43.2637,43.4428,43.226,43.4051,147060.0
2020-01-30 12:00:00,46.04,46.07,45.88,45.94,163002.0,43.3957,43.424,43.2449,43.3014,163002.0
2020-01-30 12:30:00,45.95,45.97,45.8,45.83,72713.0,43.3109,43.3297,43.1695,43.1978,72713.0
2020-01-30 13:00:00,45.84,45.88,45.78,45.84,78184.0,43.2072,43.2449,43.1506,43.2072,78184.0
2020-01-30 13:30:00,45.84,45.86,45.65,45.68,81130.0,43.2072,43.226,43.0281,43.0564,81130.0
2020-01-30 14:00:00,45.69,45.7,45.55,45.58,98543.0,43.0658,43.0752,42.9338,42.9621,98543.0
2020-01-30 14:30:00,45.58,45.68,45.47,45.51,222084.0,42.9621,43.0564,42.8584,42.8961,222084.0
2020-01-30 15:00:00,45.51,45.64,45.46,45.6,345283.0,42.8961,43.0187,42.849,42.981,345283.0
2020-01-30 15:30:00,45.61,45.76,45.55,45.68,555766.0,42.9904,43.1318,42.9338,43.0564,555766.0
2020-01-31 09:30:00,45.88,46.06,45.61,45.73,258980.0,43.2449,43.4146,42.9904,43.1035,258980.0
2020-01-31 10:00:00,45.72,45.73,45.45,45.53,127425.0,43.0941,43.1035,42.8396,42.915,127425.0
2020-01-31 10:30:00,45.52,45.55,45.21,45.22,161504.0,42.9056,42.9338,42.6134,42.6228,161504.0
2020-01-31 11:00:00,45.22,45.26,45.0,45.0,169889.0,42.6228,42.6605,42.4154,42.4154,169889.0
2020-01-31 11:30:00,45.02,45.12,44.9,45.12,128796.0,42.4343,42.5285,42.3212,42.5285,128796.0
2020-01-31 12:00:00,45.11,45.13,44.86,44.87,172721.0,42.5191,42.538,42.2835,42.2929,172721.0
2020-01-31 12:30:00,44.87,44.87,44.63,44.71,205634.0,42.2929,42.2929,42.0667,42.1421,205634.0
2020-01-31 13:00:00,44.71,44.79,44.67,44.71,119352.0,42.1421,42.2175,42.1044,42.1421,119352.0
2020-01-31 13:30:00,44.71,44.73,44.6,44.69,207966.0,42.1421,42.1609,42.0384,42.1232,207966.0
2020-01-31 14:00:00,44.7,44.75,44.58,44.7,177539.0,42.1327,42.1798,42.0196,42.1327,177539.0
2020-01-31 14:30:00,44.69,44.83,44.68,44.78,146519.0,42.1232,42.2552,42.1138,42.2081,146519.0
2020-01-31 15:00:00,44.78,44.84,44.74,44.79,162777.0,42.2081,42.2646,42.1704,42.2175,162777.0
2020-01-31 15:30:00,44.78,44.78,44.62,44.64,495356.0,42.2081,42.2081,42.0573,42.0761,495356.0
2020-02-03 09:30:00,44.8,45.08,44.76,44.88,219982.0,42.2269,42.4908,42.1892,42.3023,219982.0
2020-02-03 10:00:00,44.89,44.97,44.52,44.66,230110.0,42.3118,42.3872,41.963,42.095,230110.0
2020-02-03 10:30:00,44.66,44.76,44.59,44.66,213995.0,42.095,42.1892,42.029,42.095,213995.0
2020-02-03 11:00:00,44.66,44.99,44.62,44.88,149875.0,42.095,42.406,42.0573,42.3023,149875.0
2020-02-03 11:30:00,44.89,44.97,44.83,44.87,98425.0,42.3118,42.3872,42.2552,42.2929,98425.0
2020-02-03 12:00:00,44.87,44.87,44.74,44.84,77054.0,42.2929,42.2929,42.1704,42.2646,77054.0
2020-02-03 12:30:00,44.85,44.87,44.78,44.84,68544.0,42.2741,42.2929,42.2081,42.2646,68544.0
2020-02-03 13:00:00,44.84,45.04,44.82,44.95,149679.0,42.2646,42.4531,42.2458,42.3683,149679.0
2020-02-03 13:30:00,44.95,44.97,44.89,44.93,96157.0,42.3683,42.3872,42.3118,42.3495,96157.0
2020-02-03 14:00:00,44.94,45.01,44.88,45.01,104466.0,42.3589,42.4249,42.3023,42.4249,104466.0
2020-02-03 14:30:00,45.01,45.02,44.89,44.91,121112.0,42.4249,42.4343,42.3118,42.3306,121112.0
2020-02-03 15:00:00,44.92,44.92,44.78,44.84,150858.0,42.34,42.34,42.2081,42.2646,150858.0
2020-02-03 15:30:00,44.83,44.88,44.65,44.67,341828.0,42.2552,42.3023,42.0855,42.1044,341828.0
2020-02-04 09:30:00,44.8,44.91,44.48,44.5,157911.0,42.2269,42.3306,41.9253,41.9442,157911.0
2020-02-04 10:00:00,44.51,44.55,44.11,44.41,339632.0,41.9536,41.9913,41.5766,41.8593,339632.0
2020-02-04 10:30:00,44.42,44.66,44.27,44.6,259482.0,41.8688,42.095,41.7274,42.0384,259482.0
2020-02-04 11:00:00,44.61,44.74,44.39,44.45,203282.0,42.0478,42.1704,41.8405,41.897,203282.0
2020-02-04 11:30:00,44.45,44.45,44.12,44.16,159845.0,41.897,41.897,41.586,41.6237,159845.0
2020-02-04 12:00:00,44.15,44.61,44.12,44.58,261944.0,41.6143,42.0478,41.586,42.0196,261944.0
2020-02-04 12:30:00,44.59,44.69,44.47,44.52,168756.0,42.029,42.1232,41.9159,41.963,168756.0
2020-02-04 13:00:00,44.53,44.58,44.37,44.37,111973.0,41.9724,42.0196,41.8216,41.8216,111973.0
2020-02-04 13:30:00,44.38,44.48,44.33,44.42,159916.0,41.831,41.9253,41.7839,41.8688,159916.0
2020-02-04 14:00:00,44.42,44.49,44.35,44.4,119966.0,41.8688,41.9347,41.8028,41.8499,119966.0
2020-02-04 14:30:00,44.39,44.42,44.26,44.31,141219.0,41.8405,41.8688,41.7179,41.7651,141219.0
2020-02-04 15:00:00,44.32,44.4,44.3,44.34,179845.0,41.7745,41.8499,41.7556,41.7933,179845.0
2020-02-04 15:30:00,44.34,44.42,44.06,44.09,767303.0,41.7933,41.8688,41.5294,41.5577,767303.0
2020-02-05 09:30:00,44.09,44.32,43.72,44.11,261254.0,41.5577,41.7745,41.209,41.5766,261254.0
2020-02-05 10:00:00,44.1,44.41,43.99,44.27,114391.0,41.5671,41.8593,41.4634,41.7274,114391.0
2020-02-05 10:30:00,44.29,44.57,44.28,44.54,102212.0,41.7462,42.0101,41.7368,41.9819,102212.0
2020-02-05 11:00:00,44.54,44.94,44.53,44.83,124049.0,41.9819,42.3589,41.9724,42.2552,124049.0
2020-02-05 11:30:00,44.83,44.92,44.8,44.87,84553.0,42.2552,42.34,42.2269,42.2929,84553.0
2020-02-05 12:00:00,44.86,45.09,44.83,45.01,118489.0,42.2835,42.5003,42.2552,42.4249,118489.0
2020-02-05 12:30:00,45.0,45.09,44.98,45.04,105465.0,42.4154,42.5003,42.3966,42.4531,105465.0
2020-02-05 13:00:00,45.04,45.19,45.03,45.18,114153.0,42.4531,42.5945,42.4437,42.5851,114153.0
2020-02-05 13:30:00,45.18,45.2,45.03,45.04,71066.0,42.5851,42.604,42.4437,42.4531,71066.0
2020-02-05 14:00:00,45.03,45.12,44.96,45.04,108258.0,42.4437,42.5285,42.3777,42.4531,108258.0
2020-02-05 14:30:00,45.03,45.17,45.03,45.13,126749.0,42.4437,42.5757,42.4437,42.538,126749.0
2020-02-05 15:00:00,45.13,45.27,45.11,45.25,151922.0,42.538,42.6699,42.5191,42.6511,151922.0
2020-02-05 15:30:00,45.25,45.29,45.15,45.29,436915.0,42.6511,42.6888,42.5568,42.6888,436915.0
2020-02-06 09:30:00,45.61,45.91,45.38,45.71,306622.0,42.9904,43.2732,42.7736,43.0847,306622.0
2020-02-06 10:00:00,45.72,45.91,45.57,45.65,134848.0,43.0941,43.2732,42.9527,43.0281,134848.0
2020-02-06 10:30:00,45.65,45.77,45.33,45.41,101411.0,43.0281,43.1412,42.7265,42.8019,101411.0
2020-02-06 11:00:00,45.42,45.44,45.26,45.44,73961.0,42.8113,42.8302,42.6605,42.8302,73961.0
2020-02-06 11:30:00,45.44,45.63,45.43,45.54,120782.0,42.8302,43.0093,42.8207,42.9244,120782.0
2020-02-06 12:00:00,45.53,45.68,45.52,45.65,167455.0,42.915,43.0564,42.9056,43.0281,167455.0
2020-02-06 12:30:00,45.65,45.8,45.65,45.73,193545.0,43.0281,43.1695,43.0281,43.1035,193545.0
2020-02-06 13:00:00,45.71,45.72,45.6,45.7,61835.0,43.0847,43.0941,42.981,43.0752,61835.0
2020-02-06 13:30:00,45.7,45.82,45.68,45.77,39504.0,43.0752,43.1883,43.0564,43.1412,39504.0
2020-02-06 14:00:00,45.77,45.79,45.62,45.71,64355.0,43.1412,43.1601,42.9998,43.0847,64355.0
2020-02-06 14:30:00,45.71,45.72,45.64,45.65,54328.0,43.0847,43.0941,43.0187,43.0281,54328.0
2020-02-06 15:00:00,45.64,45.68,45.59,45.61,81090.0,43.0187,43.0564,42.9716,42.9904,81090.0
2020-02-06 15:30:00,45.61,45.69,45.48,45.49,321511.0,42.9904,43.0658,42.8679,42.8773,321511.0
2020-02-07 09:30:00,45.73,46.11,45.51,46.02,245287.0,43.1035,43.4617,42.8961,43.3769,245287.0
2020-02-07 10:00:00,46.01,46.3,46.01,46.29,140039.0,43.3674,43.6408,43.3674,43.6313,140039.0
2020-02-07 10:30:00,46.3,46.33,46.0,46.16,202876.0,43.6408,43.6691,43.358,43.5088,202876.0
2020-02-07 11:00:00,46.15,46.2,45.97,46.02,101479.0,43.4994,43.5465,43.3297,43.3769,101479.0
2020-02-07 11:30:00,46.03,46.1,45.96,45.96,68378.0,43.3863,43.4523,43.3203,43.3203,68378.0
2020-02-07 12:00:00,45.96,46.15,45.96,46.06,70656.0,43.3203,43.4994,43.3203,43.4146,70656.0
2020-02-07 12:30:00,46.06,46.06,45.94,45.98,49545.0,43.4146,43.4146,43.3014,43.3392,49545.0
2020-02-07 13:00:00,45.98,46.01,45.86,45.94,56454.0,43.3392,43.3674,43.226,43.3014,56454.0
2020-02-07 13:30:00,45.93,45.96,45.88,45.96,62057.0,43.292,43.3203,43.2449,43.3203,62057.0
2020-02-07 14:00:00,45.97,46.16,45.94,46.16,77767.0,43.3297,43.5088,43.3014,43.5088,77767.0
2020-02-07 14:30:00,46.15,46.18,46.06,46.11,80595.0,43.4994,43.5277,43.4146,43.4617,80595.0
2020-02-07 15:00:00,46.11,46.2,46.09,46.11,95739.0,43.4617,43.5465,43.4428,43.4617,95739.0
2020-02-07 15:30:00,46.11,46.23,46.09,46.11,359511.0,43.4617,43.5748,43.4428,43.4617,359511.0
2020-02-10 09:30:00,46.31,46.68,46.25,46.65,111062.0,43.6502,43.9989,43.5936,43.9707,111062.0
2020-02-10 10:00:00,46.65,46.66,46.37,46.46,113088.0,43.9707,43.9801,43.7068,43.7916,113088.0
2020-02-10 10:30:00,46.45,46.47,46.3,46.4,54774.0,43.7822,43.801,43.6408,43.735,54774.0
2020-02-10 11:00:00,46.4,46.43,46.3,46.36,57824.0,43.735,43.7633,43.6408,43.6973,57824.0
2020-02-10 11:30:00,46.36,46.39,46.3,46.37,53980.0,43.6973,43.7256,43.6408,43.7068,53980.0
2020-02-10 12:00:00,46.38,46.44,46.37,46.39,45207.0,43.7162,43.7727,43.7068,43.7256,45207.0
2020-02-10 12:30:00,46.39,46.39,46.28,46.32,56427.0,43.7256,43.7256,43.6219,43.6596,56427.0
2020-02-10 13:00:00,46.33,46.39,46.27,46.36,122421.0,43.6691,43.7256,43.6125,43.6973,122421.0
2020-02-10 13:30:00,46.36,46.42,46.33,46.39,93109.0,43.6973,43.7539,43.6691,43.7256,93109.0
2020-02-10 14:00:00,46.39,46.45,46.36,46.42,124386.0,43.7256,43.7822,43.6973,43.7539,124386.0
2020-02-10 14:30:00,46.41,46.64,46.41,46.64,109930.0,43.7445,43.9612,43.7445,43.9612,109930.0
2020-02-10 15:00:00,46.63,46.66,46.58,46.64,87737.0,43.9518,43.9801,43.9047,43.9612,87737.0
2020-02-10 15:30:00,46.63,46.74,46.62,46.66,349759.0,43.9518,44.0555,43.9424,43.9801,349759.0
2020-02-11 09:30:00,46.67,46.94,46.58,46.74,270476.0,43.9895,44.244,43.9047,44.0555,270476.0
2020-02-11 10:00:00,46.74,46.91,46.54,46.59,230346.0,44.0555,44.2157,43.867,43.9141,230346.0
2020-02-11 10:30:00,46.6,46.61,46.37,46.37,203437.0,43.9235,43.933,43.7068,43.7068,203437.0
2020-02-11 11:00:00,46.38,46.72,46.37,46.72,82005.0,43.7162,44.0367,43.7068,44.0367,82005.0
2020-02-11 11:30:00,46.72,46.98,46.7,46.96,58302.0,44.0367,44.2817,44.0178,44.2629,58302.0
2020-02-11 12:00:00,46.97,47.06,46.94,46.96,66606.0,44.2723,44.3571,44.244,44.2629,66606.0
2020-02-11 12:30:00,46.96,47.1,46.95,47.0,128470.0,44.2629,44.3948,44.2534,44.3006,128470.0
2020-02-11 13:00:00,47.0,47.15,46.98,46.98,49391.0,44.3006,44.442,44.2817,44.2817,49391.0
2020-02-11 13:30:00,46.99,47.04,46.94,46.95,39768.0,44.2911,44.3383,44.244,44.2534,39768.0
2020-02-11 14:00:00,46.96,47.01,46.9,47.0,66659.0,44.2629,44.31,44.2063,44.3006,66659.0
2020-02-11 14:30:00,47.0,47.09,46.98,46.99,64011.0,44.3006,44.3854,44.2817,44.2911,64011.0
2020-02-11 15:00:00,46.99,47.0,46.84,46.93,106910.0,44.2911,44.3006,44.1498,44.2346,106910.0
2020-02-11 15:30:00,46.94,47.06,46.93,46.99,298577.0,44.244,44.3571,44.2346,44.2911,298577.0
2020-02-12 09:30:00,46.93,47.17,46.71,46.8,357079.0,44.2346,44.4608,44.0272,44.1121,357079.0
2020-02-12 10:00:00,46.81,46.96,46.68,46.9,135299.0,44.1215,44.2629,43.9989,44.2063,135299.0
2020-02-12 10:30:00,46.89,46.97,46.66,46.7,156438.0,44.1969,44.2723,43.9801,44.0178,156438.0
2020-02-12 11:00:00,46.69,46.76,46.61,46.73,69442.0,44.0084,44.0744,43.933,44.0461,69442.0
2020-02-12 11:30:00,46.74,46.78,46.57,46.58,70293.0,44.0555,44.0932,43.8953,43.9047,70293.0
2020-02-12 12:00:00,46.57,46.57,46.38,46.46,87043.0,43.8953,43.8953,43.7162,43.7916,87043.0
2020-02-12 12:30:00,46.47,46.5,46.39,46.41,61885.0,43.801,43.8293,43.7256,43.7445,61885.0
2020-02-12 13:00:00,46.41,46.51,46.39,46.49,65802.0,43.7445,43.8387,43.7256,43.8199,65802.0
2020-02-12 13:30:00,46.48,46.49,46.36,46.38,64824.0,43.8104,43.8199,43.6973,43.7162,64824.0
2020-02-12 14:00:00,46.38,46.59,46.37,46.57,46458.0,43.7162,43.9141,43.7068,43.8953,46458.0
2020-02-12 14:30:00,46.57,46.65,46.55,46.63,70298.0,43.8953,43.9707,43.8764,43.9518,70298.0
2020-02-12 15:00:00,46.62,46.72,46.6,46.71,75896.0,43.9424,44.0367,43.9235,44.0272,75896.0
2020-02-12 15:30:00,46.7,46.8,46.66,46.7,215036.0,44.0178,44.1121,43.9801,44.0178,215036.0
2020-02-13 09:30:00,46.5,46.73,46.39,46.64,296399.0,43.8293,44.0461,43.7256,43.9612,296399.0
2020-02-13 10:00:00,46.64,47.01,46.59,46.95,138166.0,43.9612,44.31,43.9141,44.2534,138166.0
2020-02-13 10:30:00,46.96,47.01,46.86,46.86,58611.0,44.2629,44.31,44.1686,44.1686,58611.0
2020-02-13 11:00:00,46.85,46.85,46.62,46.68,94630.0,44.1592,44.1592,43.9424,43.9989,94630.0
2020-02-13 11:30:00,46.68,46.74,46.56,46.58,132825.0,43.9989,44.0555,43.8858,43.9047,132825.0
2020-02-13 12:00:00,46.59,46.8,46.58,46.8,86238.0,43.9141,44.1121,43.9047,44.1121,86238.0
2020-02-13 12:30:00,46.8,46.81,46.73,46.73,48546.0,44.1121,44.1215,44.0461,44.0461,48546.0
2020-02-13 13:00:00,46.74,46.81,46.63,46.79,141762.0,44.0555,44.1215,43.9518,44.1026,141762.0
2020-02-13 13:30:00,46.79,46.81,46.72,46.75,144524.0,44.1026,44.1215,44.0367,44.0649,144524.0
2020-02-13 14:00:00,46.75,46.79,46.66,46.66,189015.0,44.0649,44.1026,43.9801,43.9801,189015.0
2020-02-13 14:30:00,46.67,46.69,46.61,46.65,166812.0,43.9895,44.0084,43.933,43.9707,166812.0
2020-02-13 15:00:00,46.64,46.8,46.62,46.75,341401.0,43.9612,44.1121,43.9424,44.0649,341401.0
2020-02-13 15:30:00,46.76,46.76,46.66,46.69,291728.0,44.0744,44.0744,43.9801,44.0084,291728.0
2020-02-14 09:30:00,46.96,47.0,46.39,46.45,194186.0,44.2629,44.3006,43.7256,43.7822,194186.0
2020-02-14 10:00:00,46.45,46.59,46.43,46.44,69875.0,43.7822,43.9141,43.7633,43.7727,69875.0
2020-02-14 10:30:00,46.43,46.61,46.42,46.54,152689.0,43.7633,43.933,43.7539,43.867,152689.0
2020-02-14 11:00:00,46.55,46.73,46.54,46.7,92412.0,43.8764,44.0461,43.867,44.0178,92412.0
2020-02-14 11:30:00,46.7,46.86,46.6,46.84,55269.0,44.0178,44.1686,43.9235,44.1498,55269.0
2020-02-14 12:00:00,46.83,46.93,46.82,46.85,45592.0,44.1403,44.2346,44.1309,44.1592,45592.0
2020-02-14 12:30:00,46.86,46.98,46.83,46.98,24583.0,44.1686,44.2817,44.1403,44.2817,24583.0
2020-02-14 13:00:00,46.97,46.99,46.88,46.93,43249.0,44.2723,44.2911,44.1875,44.2346,43249.0
2020-02-14 13:30:00,46.93,46.93,46.79,46.83,40334.0,44.2346,44.2346,44.1026,44.1403,40334.0
2020-02-14 14:00:00,46.83,46.88,46.81,46.87,41833.0,44.1403,44.1875,44.1215,44.178,41833.0
2020-02-14 14:30:00,46.87,46.87,46.67,46.69,61859.0,44.178,44.178,43.9895,44.0084,61859.0
2020-02-14 15:00:00,46.7,46.77,46.64,46.76,78509.0,44.0178,44.0838,43.9612,44.0744,78509.0
2020-02-14 15:30:00,46.75,46.81,46.69,46.7,217032.0,44.0649,44.1215,44.0084,44.0178,217032.0
2020-02-18 09:30:00,46.44,47.02,46.25,46.7,141546.0,43.7727,44.3194,43.5936,44.0178,141546.0
2020-02-18 10:00:00,46.67,46.83,46.59,46.59,154183.0,43.9895,44.1403,43.9141,43.9141,154183.0
2020-02-18 10:30:00,46.59,46.68,46.55,46.64,99983.0,43.9141,43.9989,43.8764,43.9612,99983.0
2020-02-18 11:00:00,46.65,46.68,46.56,46.58,67910.0,43.9707,43.9989,43.8858,43.9047,67910.0
2020-02-18 11:30:00,46.56,46.67,46.46,46.5,104597.0,43.8858,43.9895,43.7916,43.8293,104597.0
2020-02-18 12:00:00,46.51,46.59,46.43,46.5,173476.0,43.8387,43.9141,43.7633,43.8293,173476.0
2020-02-18 12:30:00,46.5,46.6,46.37,46.59,201438.0,43.8293,43.9235,43.7068,43.9141,201438.0
2020-02-18 13:00:00,46.58,46.63,46.53,46.61,74248.0,43.9047,43.9518,43.8576,43.933,74248.0
2020-02-18 13:30:00,46.6,46.67,46.56,46.59,53474.0,43.9235,43.9895,43.8858,43.9141,53474.0
2020-02-18 14:00:00,46.6,46.73,46.59,46.68,53184.0,43.9235,44.0461,43.9141,43.9989,53184.0
2020-02-18 14:30:00,46.68,46.68,46.5,46.5,63032.0,43.9989,43.9989,43.8293,43.8293,63032.0
2020-02-18 15:00:00,46.5,46.66,46.49,46.64,73257.0,43.8293,43.9801,43.8199,43.9612,73257.0
2020-02-18 15:30:00,46.63,46.68,46.58,46.65,241582.0,43.9518,43.9989,43.9047,43.9707,241582.0
2020-02-19 09:30:00,47.07,47.37,46.77,46.85,292268.0,44.3665,44.6493,44.0838,44.1592,292268.0
2020-02-19 10:00:00,46.85,46.96,46.73,46.94,61763.0,44.1592,44.2629,44.0461,44.244,61763.0
2020-02-19 10:30:00,46.94,47.05,46.91,46.93,41597.0,44.244,44.3477,44.2157,44.2346,41597.0
2020-02-19 11:00:00,46.93,47.05,46.9,47.01,61466.0,44.2346,44.3477,44.2063,44.31,61466.0
2020-02-19 11:30:00,47.01,47.08,46.9,46.93,87867.0,44.31,44.376,44.2063,44.2346,87867.0
2020-02-19 12:00:00,46.92,46.92,46.83,46.87,33562.0,44.2252,44.2252,44.1403,44.178,33562.0
2020-02-19 12:30:00,46.86,46.92,46.8,46.89,59408.0,44.1686,44.2252,44.1121,44.1969,59408.0
2020-02-19 13:00:00,46.9,46.93,46.82,46.82,109813.0,44.2063,44.2346,44.1309,44.1309,109813.0
2020-02-19 13:30:00,46.82,46.86,46.75,46.75,40184.0,44.1309,44.1686,44.0649,44.0649,40184.0
2020-02-19 14:00:00,46.76,46.83,46.73,46.76,51834.0,44.0744,44.1403,44.0461,44.0744,51834.0
2020-02-19 14:30:00,46.75,46.84,46.72,46.73,56610.0,44.0649,44.1498,44.0367,44.0461,56610.0
2020-02-19 15:00:00,46.73,46.74,46.56,46.68,126997.0,44.0461,44.0555,43.8858,43.9989,126997.0
2020-02-19 15:30:00,46.67,46.67,46.52,46.54,256589.0,43.9895,43.9895,43.8481,43.867,256589.0
2020-02-20 09:30:00,46.48,46.67,46.25,46.66,291891.0,43.8104,43.9895,43.5936,43.9801,291891.0
2020-02-20 10:00:00,46.66,46.82,46.59,46.7,146321.0,43.9801,44.1309,43.9141,44.0178,146321.0
2020-02-20 10:30:00,46.7,46.73,46.49,46.5,69598.0,44.0178,44.0461,43.8199,43.8293,69598.0
2020-02-20 11:00:00,46.49,46.52,46.19,46.21,99104.0,43.8199,43.8481,43.5371,43.5559,99104.0
2020-02-20 11:30:00,46.22,46.25,45.77,46.14,121192.0,43.5654,43.5936,43.1412,43.49,121192.0
2020-02-20 12:00:00,46.14,46.38,46.08,46.34,129565.0,43.49,43.7162,43.4334,43.6785,129565.0
2020-02-20 12:30:00,46.34,46.58,46.34,46.57,59870.0,43.6785,43.9047,43.6785,43.8953,59870.0
2020-02-20 13:00:00,46.56,46.61,46.5,46.59,90837.0,43.8858,43.933,43.8293,43.9141,90837.0
2020-02-20 13:30:00,46.6,46.65,46.49,46.53,81406.0,43.9235,43.9707,43.8199,43.8576,81406.0
2020-02-20 14:00:00,46.53,46.65,46.53,46.65,87520.0,43.8576,43.9707,43.8576,43.9707,87520.0
2020-02-20 14:30:00,46.65,46.7,46.58,46.64,97349.0,43.9707,44.0178,43.9047,43.9612,97349.0
2020-02-20 15:00:00,46.65,46.72,46.56,46.67,116399.0,43.9707,44.0367,43.8858,43.9895,116399.0
2020-02-20 15:30:00,46.67,46.75,46.59,46.66,368321.0,43.9895,44.0649,43.9141,43.9801,368321.0
2020-02-21 09:30:00,46.7,47.09,46.62,46.65,272053.0,44.0178,44.3854,43.9424,43.9707,272053.0
2020-02-21 10:00:00,46.66,46.77,46.54,46.73,102265.0,43.9801,44.0838,43.867,44.0461,102265.0
2020-02-21 10:30:00,46.73,46.88,46.61,46.87,65233.0,44.0461,44.1875,43.933,44.178,65233.0
2020-02-21 11:00:00,46.86,46.9,46.75,46.83,55867.0,44.1686,44.2063,44.0649,44.1403,55867.0
2020-02-21 11:30:00,46.83,47.06,46.75,47.02,62417.0,44.1403,44.3571,44.0649,44.3194,62417.0
2020-02-21 12:00:00,47.01,47.12,46.98,47.02,43494.0,44.31,44.4137,44.2817,44.3194,43494.0
2020-02-21 12:30:00,47.03,47.04,46.73,46.73,56084.0,44.3288,44.3383,44.0461,44.0461,56084.0
2020-02-21 13:00:00,46.73,46.81,46.66,46.66,54864.0,44.0461,44.1215,43.9801,43.9801,54864.0
2020-02-21 13:30:00,46.67,46.7,46.56,46.6,104026.0,43.9895,44.0178,43.8858,43.9235,104026.0
2020-02-21 14:00:00,46.61,46.71,46.56,46.62,81635.0,43.933,44.0272,43.8858,43.9424,81635.0
2020-02-21 14:30:00,46.62,46.63,46.46,46.49,105584.0,43.9424,43.9518,43.7916,43.8199,105584.0
2020-02-21 15:00:00,46.49,46.5,46.42,46.47,125604.0,43.8199,43.8293,43.7539,43.801,125604.0
2020-02-21 15:30:00,46.48,46.56,46.38,46.41,374008.0,43.8104,43.8858,43.7162,43.7445,374008.0
2020-02-24 09:30:00,45.6,46.0,45.38,45.6,316375.0,42.981,43.358,42.7736,42.981,316375.0
2020-02-24 10:00:00,45.6,45.64,45.25,45.48,236380.0,42.981,43.0187,42.6511,42.8679,236380.0
2020-02-24 10:30:00,45.5,45.56,45.19,45.23,260361.0,42.8867,42.9433,42.5945,42.6322,260361.0
2020-02-24 11:00:00,45.24,45.66,45.14,45.64,218935.0,42.6417,43.0375,42.5474,43.0187,218935.0
2020-02-24 11:30:00,45.64,45.68,45.47,45.63,75227.0,43.0187,43.0564,42.8584,43.0093,75227.0
2020-02-24 12:00:00,45.62,45.65,45.48,45.57,86181.0,42.9998,43.0281,42.8679,42.9527,86181.0
2020-02-24 12:30:00,45.55,45.58,45.37,45.4,97096.0,42.9338,42.9621,42.7642,42.7925,97096.0
2020-02-24 13:00:00,45.4,45.4,45.13,45.33,160935.0,42.7925,42.7925,42.538,42.7265,160935.0
2020-02-24 13:30:00,45.33,45.54,45.29,45.53,56446.0,42.7265,42.9244,42.6888,42.915,56446.0
2020-02-24 14:00:00,45.53,45.56,45.42,45.5,96371.0,42.915,42.9433,42.8113,42.8867,96371.0
2020-02-24 14:30:00,45.49,45.55,45.44,45.52,75907.0,42.8773,42.9338,42.8302,42.9056,75907.0
2020-02-24 15:00:00,45.53,45.57,45.38,45.38,93738.0,42.915,42.9527,42.7736,42.7736,93738.0
2020-02-24 15:30:00,45.38,45.41,45.21,45.25,389295.0,42.7736,42.8019,42.6134,42.6511,389295.0
2020-02-25 09:30:00,45.34,45.39,44.75,45.01,208675.0,42.7359,42.783,42.1798,42.4249,208675.0
2020-02-25 10:00:00,45.01,45.11,44.76,44.83,103626.0,42.4249,42.5191,42.1892,42.2552,103626.0
2020-02-25 10:30:00,44.83,44.97,44.7,44.96,137450.0,42.2552,42.3872,42.1327,42.3777,137450.0
2020-02-25 11:00:00,44.96,45.06,44.62,44.72,97341.0,42.3777,42.472,42.0573,42.1515,97341.0
2020-02-25 11:30:00,44.74,44.8,44.58,44.61,92621.0,42.1704,42.2269,42.0196,42.0478,92621.0
2020-02-25 12:00:00,44.64,44.65,44.47,44.61,104575.0,42.0761,42.0855,41.9159,42.0478,104575.0
2020-02-25 12:30:00,44.62,44.71,44.47,44.48,92895.0,42.0573,42.1421,41.9159,41.9253,92895.0
2020-02-25 13:00:00,44.47,44.5,44.22,44.23,100560.0,41.9159,41.9442,41.6802,41.6897,100560.0
2020-02-25 13:30:00,44.22,44.23,44.05,44.05,90994.0,41.6802,41.6897,41.52,41.52,90994.0
2020-02-25 14:00:00,44.05,44.05,43.47,43.53,168914.0,41.52,41.52,40.9733,41.0299,168914.0
2020-02-25 14:30:00,43.52,43.74,43.43,43.64,198318.0,41.0204,41.2278,40.9356,41.1335,198318.0
2020-02-25 15:00:00,43.63,43.79,43.51,43.61,129068.0,41.1241,41.2749,41.011,41.1053,129068.0
2020-02-25 15:30:00,43.61,43.68,43.33,43.35,454895.0,41.1053,41.1713,40.8414,40.8602,454895.0
2020-02-26 09:30:00,42.67,42.85,42.04,42.35,510671.0,40.2193,40.3889,39.6254,39.9176,510671.0
2020-02-26 10:00:00,42.33,42.84,42.2,42.78,310368.0,39.8988,40.3795,39.7763,40.3229,310368.0
2020-02-26 10:30:00,42.78,43.59,42.75,43.46,237548.0,40.3229,41.0864,40.2947,40.9639,237548.0
2020-02-26 11:00:00,43.46,43.75,43.36,43.62,119154.0,40.9639,41.2372,40.8696,41.1147,119154.0
2020-02-26 11:30:00,43.64,43.64,43.21,43.27,108008.0,41.1335,41.1335,40.7282,40.7848,108008.0
2020-02-26 12:00:00,43.26,43.26,42.79,42.94,230406.0,40.7754,40.7754,40.3324,40.4738,230406.0
2020-02-26 12:30:00,42.95,43.08,42.86,43.01,164084.0,40.4832,40.6057,40.3983,40.5397,164084.0
2020-02-26 13:00:00,43.01,43.24,42.98,43.18,68619.0,40.5397,40.7565,40.5115,40.7,68619.0
2020-02-26 13:30:00,43.17,43.17,42.36,42.36,231619.0,40.6905,40.6905,39.9271,39.9271,231619.0
2020-02-26 14:00:00,42.34,42.6,42.31,42.34,174568.0,39.9082,40.1533,39.8799,39.9082,174568.0
2020-02-26 14:30:00,42.34,42.41,42.0,42.02,129916.0,39.9082,39.9742,39.5877,39.6066,129916.0
2020-02-26 15:00:00,42.03,42.25,41.98,42.02,149045.0,39.616,39.8234,39.5689,39.6066,149045.0
2020-02-26 15:30:00,42.02,42.19,41.93,42.07,671128.0,39.6066,39.7668,39.5218,39.6537,671128.0
2020-02-27 09:30:00,41.45,41.69,40.91,41.38,447226.0,39.0693,39.2955,38.5603,39.0034,447226.0
2020-02-27 10:00:00,41.43,41.58,41.09,41.28,233208.0,39.0505,39.1919,38.73,38.9091,233208.0
2020-02-27 10:30:00,41.28,41.71,40.93,41.7,158234.0,38.9091,39.3144,38.5792,39.305,158234.0
2020-02-27 11:00:00,41.69,41.97,41.61,41.95,205044.0,39.2955,39.5595,39.2201,39.5406,205044.0
2020-02-27 11:30:00,41.98,42.31,41.82,42.26,156688.0,39.5689,39.8799,39.4181,39.8328,156688.0
2020-02-27 12:00:00,42.25,42.66,42.16,42.6,206109.0,39.8234,40.2098,39.7386,40.1533,206109.0
2020-02-27 12:30:00,42.59,42.96,42.58,42.82,283090.0,40.1439,40.4926,40.1344,40.3606,283090.0
2020-02-27 13:00:00,42.8,43.33,42.79,43.0,223629.0,40.3418,40.8414,40.3324,40.5303,223629.0
2020-02-27 13:30:00,42.99,43.03,42.49,42.55,188278.0,40.5209,40.5586,40.0496,40.1062,188278.0
2020-02-27 14:00:00,42.56,42.59,42.22,42.47,195748.0,40.1156,40.1439,39.7951,40.0307,195748.0
2020-02-27 14:30:00,42.46,42.55,42.38,42.38,167062.0,40.0213,40.1062,39.9459,39.9459,167062.0
2020-02-27 15:00:00,42.39,42.48,42.24,42.29,423476.0,39.9553,40.0402,39.814,39.8611,423476.0
2020-02-27 15:30:00,42.28,42.36,41.61,41.73,849298.0,39.8517,39.9271,39.2201,39.3332,849298.0
2020-02-28 09:30:00,40.57,40.88,40.06,40.14,596625.0,38.2399,38.5321,37.7592,37.8346,596625.0
2020-02-28 10:00:00,40.13,40.46,39.71,40.1,349797.0,37.8251,38.1362,37.4293,37.7969,349797.0
2020-02-28 10:30:00,40.06,40.49,39.94,40.29,703969.0,37.7592,38.1645,37.6461,37.976,703969.0
2020-02-28 11:00:00,40.27,40.33,39.75,40.28,238312.0,37.9571,38.0137,37.467,37.9665,238312.0
2020-02-28 11:30:00,40.29,40.99,40.22,40.89,473011.0,37.976,38.6358,37.91,38.5415,473011.0
2020-02-28 12:00:00,40.86,41.3,40.76,41.3,547781.0,38.5132,38.9279,38.419,38.9279,547781.0
2020-02-28 12:30:00,41.32,41.5,40.86,41.23,215984.0,38.9468,39.1165,38.5132,38.862,215984.0
2020-02-28 13:00:00,41.22,41.32,40.82,40.84,133518.0,38.8525,38.9468,38.4755,38.4944,133518.0
2020-02-28 13:30:00,40.83,40.83,40.43,40.73,385613.0,38.4849,38.4849,38.1079,38.3907,385613.0
2020-02-28 14:00:00,40.71,40.71,40.38,40.44,216288.0,38.3718,38.3718,38.0608,38.1173,216288.0
2020-02-28 14:30:00,40.44,40.74,40.12,40.19,245965.0,38.1173,38.4001,37.8157,37.8817,245965.0
2020-02-28 15:00:00,40.19,40.24,39.3,39.3,485437.0,37.8817,37.9288,37.0428,37.0428,485437.0
2020-02-28 15:30:00,39.32,40.2,39.11,40.2,1162952.0,37.0617,37.8911,36.8637,37.8911,1162952.0
2020-03-02 09:30:00,40.49,40.9,40.31,40.39,392431.0,38.1645,38.5509,37.9948,38.0702,392431.0
2020-03-02 10:00:00,40.39,40.45,39.64,39.91,269630.0,38.0702,38.1268,37.3633,37.6178,269630.0
2020-03-02 10:30:00,39.93,40.56,39.76,40.38,444682.0,37.6366,38.2304,37.4764,38.0608,444682.0
2020-03-02 11:00:00,40.4,40.99,40.38,40.94,245675.0,38.0796,38.6358,38.0608,38.5886,245675.0
2020-03-02 11:30:00,40.95,41.36,40.87,41.26,246082.0,38.598,38.9845,38.5226,38.8902,246082.0
2020-03-02 12:00:00,41.27,41.3,41.02,41.2,110058.0,38.8997,38.9279,38.664,38.8337,110058.0
2020-03-02 12:30:00,41.22,41.41,41.2,41.35,164011.0,38.8525,39.0316,38.8337,38.9751,164011.0
2020-03-02 13:00:00,41.38,41.38,41.07,41.14,98797.0,39.0034,39.0034,38.7112,38.7771,98797.0
2020-03-02 13:30:00,41.15,41.36,41.07,41.25,108336.0,38.7866,38.9845,38.7112,38.8808,108336.0
2020-03-02 14:00:00,41.25,41.39,41.15,41.16,120383.0,38.8808,39.0128,38.7866,38.796,120383.0
2020-03-02 14:30:00,41.18,41.24,40.55,40.59,220562.0,38.8148,38.8714,38.221,38.2587,220562.0
2020-03-02 15:00:00,40.6,41.12,40.58,41.11,345186.0,38.2682,38.7583,38.2493,38.7489,345186.0
2020-03-02 15:30:00,41.13,41.74,41.04,41.56,1077658.0,38.7677,39.3427,38.6829,39.173,1077658.0
2020-03-03 09:30:00,42.0,42.0,41.19,41.43,240093.0,39.5877,39.5877,38.8243,39.0505,240093.0
2020-03-03 10:00:00,41.42,43.2,41.42,42.7,436497.0,39.0411,40.7188,39.0411,40.2475,436497.0
2020-03-03 10:30:00,42.69,43.43,42.61,43.28,381604.0,40.2381,40.9356,40.1627,40.7942,381604.0
2020-03-03 11:00:00,43.26,43.3,42.09,42.19,296083.0,40.7754,40.8131,39.6726,39.7668,296083.0
2020-03-03 11:30:00,42.19,42.97,42.13,42.96,151535.0,39.7668,40.502,39.7103,40.4926,151535.0
2020-03-03 12:00:00,42.95,43.45,42.86,43.17,235818.0,40.4832,40.9545,40.3983,40.6905,235818.0
2020-03-03 12:30:00,43.18,43.33,42.98,43.07,167558.0,40.7,40.8414,40.5115,40.5963,167558.0
2020-03-03 13:00:00,43.03,43.04,42.56,42.77,168617.0,40.5586,40.568,40.1156,40.3135,168617.0
2020-03-03 13:30:00,42.74,42.9,42.23,42.24,227453.0,40.2852,40.4361,39.8045,39.814,227453.0
2020-03-03 14:00:00,42.25,42.3,41.58,42.11,302168.0,39.8234,39.8705,39.1919,39.6914,302168.0
2020-03-03 14:30:00,42.12,42.48,41.81,42.34,205524.0,39.7009,40.0402,39.4087,39.9082,205524.0
2020-03-03 15:00:00,42.35,42.85,42.28,42.84,562665.0,39.9176,40.3889,39.8517,40.3795,562665.0
2020-03-03 15:30:00,42.84,42.84,41.98,42.19,1000488.0,40.3795,40.3795,39.5689,39.7668,1000488.0
2020-03-04 09:30:00,42.77,44.49,42.77,44.35,604692.0,40.3135,41.9347,40.3135,41.8028,604692.0
2020-03-04 10:00:00,44.35,44.46,43.81,43.87,444836.0,41.8028,41.9065,41.2938,41.3503,444836.0
2020-03-04 10:30:00,43.86,43.9,43.22,43.37,209297.0,41.3409,41.3786,40.7377,40.8791,209297.0
2020-03-04 11:00:00,43.37,43.46,42.99,43.17,191304.0,40.8791,40.9639,40.5209,40.6905,191304.0
2020-03-04 11:30:00,43.19,43.23,42.88,43.0,222954.0,40.7094,40.7471,40.4172,40.5303,222954.0
2020-03-04 12:00:00,43.01,43.19,42.78,43.16,166483.0,40.5397,40.7094,40.3229,40.6811,166483.0
2020-03-04 12:30:00,43.16,43.58,43.03,43.58,374281.0,40.6811,41.077,40.5586,41.077,374281.0
2020-03-04 13:00:00,43.59,43.63,43.25,43.43,308583.0,41.0864,41.1241,40.7659,40.9356,308583.0
2020-03-04 13:30:00,43.44,43.65,43.42,43.65,139115.0,40.945,41.143,40.9262,41.143,139115.0
2020-03-04 14:00:00,43.65,43.69,43.41,43.43,224967.0,41.143,41.1807,40.9168,40.9356,224967.0
2020-03-04 14:30:00,43.44,43.54,43.3,43.5,211389.0,40.945,41.0393,40.8131,41.0016,211389.0
2020-03-04 15:00:00,43.5,43.7,43.45,43.66,297465.0,41.0016,41.1901,40.9545,41.1524,297465.0
2020-03-04 15:30:00,43.67,44.48,43.61,44.41,1059725.0,41.1618,41.9253,41.1053,41.8593,1059725.0
2020-03-05 09:30:00,43.59,44.13,43.3,43.55,307716.0,41.0864,41.5954,40.8131,41.0487,307716.0
2020-03-05 10:00:00,43.53,43.86,43.43,43.54,192216.0,41.0299,41.3409,40.9356,41.0393,192216.0
2020-03-05 10:30:00,43.54,43.77,43.41,43.68,130902.0,41.0393,41.2561,40.9168,41.1713,130902.0
2020-03-05 11:00:00,43.67,44.13,43.57,44.03,182937.0,41.1618,41.5954,41.0676,41.5012,182937.0
2020-03-05 11:30:00,44.06,44.09,43.79,43.86,117305.0,41.5294,41.5577,41.2749,41.3409,117305.0
2020-03-05 12:00:00,43.87,43.95,43.35,43.51,134527.0,41.3503,41.4257,40.8602,41.011,134527.0
2020-03-05 12:30:00,43.52,43.59,43.13,43.23,98975.0,41.0204,41.0864,40.6528,40.7471,98975.0
2020-03-05 13:00:00,43.2,43.29,42.67,43.04,202348.0,40.7188,40.8037,40.2193,40.568,202348.0
2020-03-05 13:30:00,43.03,43.27,42.89,42.98,173099.0,40.5586,40.7848,40.4266,40.5115,173099.0
2020-03-05 14:00:00,42.98,42.99,42.62,42.71,129220.0,40.5115,40.5209,40.1721,40.257,129220.0
2020-03-05 14:30:00,42.71,43.01,42.71,42.89,133104.0,40.257,40.5397,40.257,40.4266,133104.0
2020-03-05 15:00:00,42.9,42.94,42.69,42.86,207700.0,40.4361,40.4738,40.2381,40.3983,207700.0
2020-03-05 15:30:00,42.85,43.1,42.75,42.96,708145.0,40.3889,40.6246,40.2947,40.4926,708145.0
2020-03-06 09:30:00,41.36,41.69,40.36,40.75,527778.0,38.9845,39.2955,38.0419,38.4095,527778.0
2020-03-06 10:00:00,40.77,41.32,40.77,41.28,250723.0,38.4284,38.9468,38.4284,38.9091,250723.0
2020-03-06 10:30:00,41.27,41.72,41.11,41.72,134201.0,38.8997,39.3238,38.7489,39.3238,134201.0
2020-03-06 11:00:00,41.71,42.02,41.61,41.92,178225.0,39.3144,39.6066,39.2201,39.5123,178225.0
2020-03-06 11:30:00,41.9,42.03,41.48,41.52,130797.0,39.4935,39.616,39.0976,39.1353,130797.0
2020-03-06 12:00:00,41.53,41.56,41.04,41.05,127708.0,39.1447,39.173,38.6829,38.6923,127708.0
2020-03-06 12:30:00,41.07,41.46,41.02,41.21,102737.0,38.7112,39.0788,38.664,38.8431,102737.0
2020-03-06 13:00:00,41.21,41.67,41.16,41.5,166045.0,38.8431,39.2767,38.796,39.1165,166045.0
2020-03-06 13:30:00,41.51,41.55,41.02,41.05,154614.0,39.1259,39.1636,38.664,38.6923,154614.0
2020-03-06 14:00:00,41.03,41.06,40.7,40.8,128592.0,38.6735,38.7017,38.3624,38.4567,128592.0
2020-03-06 14:30:00,40.8,40.83,40.31,40.44,207903.0,38.4567,38.4849,37.9948,38.1173,207903.0
2020-03-06 15:00:00,40.45,40.71,40.32,40.62,260217.0,38.1268,38.3718,38.0042,38.287,260217.0
2020-03-06 15:30:00,40.6,41.85,40.53,41.5,534705.0,38.2682,39.4464,38.2022,39.1165,534705.0
2020-03-09 09:30:00,38.99,39.71,36.86,38.92,152770.0,36.7506,37.4293,34.743,36.6846,152770.0
2020-03-09 10:00:00,38.93,39.18,38.45,38.91,488302.0,36.6941,36.9297,36.2416,36.6752,488302.0
2020-03-09 10:30:00,38.89,38.94,38.2,38.24,283664.0,36.6564,36.7035,36.006,36.0437,283664.0
2020-03-09 11:00:00,38.25,38.7,37.83,38.44,380972.0,36.0531,36.4773,35.6572,36.2322,380972.0
2020-03-09 11:30:00,38.43,38.9,38.17,38.62,279602.0,36.2228,36.6658,35.9777,36.4019,279602.0
2020-03-09 12:00:00,38.64,39.2,38.54,38.7,173522.0,36.4207,36.9486,36.3265,36.4773,173522.0
2020-03-09 12:30:00,38.69,38.96,38.45,38.9,250282.0,36.4679,36.7223,36.2416,36.6658,250282.0
2020-03-09 13:00:00,38.89,39.14,38.75,38.91,318020.0,36.6564,36.892,36.5244,36.6752,318020.0
2020-03-09 13:30:00,38.89,38.9,38.37,38.56,274534.0,36.6564,36.6658,36.1662,36.3453,274534.0
2020-03-09 14:00:00,38.56,38.89,38.44,38.61,197076.0,36.3453,36.6564,36.2322,36.3924,197076.0
2020-03-09 14:30:00,38.58,39.04,38.42,38.95,347787.0,36.3642,36.7977,36.2134,36.7129,347787.0
2020-03-09 15:00:00,38.95,39.17,38.42,38.95,423562.0,36.7129,36.9203,36.2134,36.7129,423562.0
2020-03-09 15:30:00,38.93,39.25,38.62,38.63,836711.0,36.6941,36.9957,36.4019,36.4113,836711.0
2020-03-10 09:30:00,39.56,40.09,38.85,39.34,203402.0,37.2879,37.7874,36.6187,37.0805,203402.0
2020-03-10 10:00:00,39.36,39.72,39.17,39.21,208729.0,37.0994,37.4387,36.9203,36.958,208729.0
2020-03-10 10:30:00,39.21,39.21,38.35,38.52,219983.0,36.958,36.958,36.1474,36.3076,219983.0
2020-03-10 11:00:00,38.51,38.68,37.82,37.82,463946.0,36.2982,36.4584,35.6478,35.6478,463946.0
2020-03-10 11:30:00,37.83,37.91,37.52,37.69,170150.0,35.6572,35.7327,35.365,35.5253,170150.0
2020-03-10 12:00:00,37.7,38.56,37.7,38.2,110839.0,35.5347,36.3453,35.5347,36.006,110839.0
2020-03-10 12:30:00,38.2,38.26,37.75,38.08,97228.0,36.006,36.0625,35.5818,35.8929,97228.0
2020-03-10 13:00:00,38.08,38.44,37.89,38.41,108353.0,35.8929,36.2322,35.7138,36.2039,108353.0
2020-03-10 13:30:00,38.44,38.47,37.96,38.03,180527.0,36.2322,36.2605,35.7798,35.8458,180527.0
2020-03-10 14:00:00,38.03,38.24,37.8,38.2,108665.0,35.8458,36.0437,35.629,36.006,108665.0
2020-03-10 14:30:00,38.19,39.01,38.14,38.81,226652.0,35.9966,36.7695,35.9494,36.581,226652.0
2020-03-10 15:00:00,38.85,39.52,38.79,39.02,279325.0,36.6187,37.2502,36.5621,36.7789,279325.0
2020-03-10 15:30:00,39.03,39.69,38.81,39.63,502540.0,36.7883,37.4104,36.581,37.3539,502540.0
2020-03-11 09:30:00,38.39,38.66,37.88,38.12,448615.0,36.1851,36.4396,35.7044,35.9306,448615.0
2020-03-11 10:00:00,38.15,38.45,37.62,37.65,162680.0,35.9589,36.2416,35.4593,35.4876,162680.0
2020-03-11 10:30:00,37.64,37.85,37.26,37.51,175931.0,35.4782,35.6761,35.12,35.3556,175931.0
2020-03-11 11:00:00,37.54,37.65,36.81,37.06,212721.0,35.3839,35.4876,34.6958,34.9315,212721.0
2020-03-11 11:30:00,37.06,37.24,36.71,37.18,155824.0,34.9315,35.1011,34.6016,35.0446,155824.0
2020-03-11 12:00:00,37.21,37.49,36.89,36.97,204698.0,35.0729,35.3368,34.7712,34.8466,204698.0
2020-03-11 12:30:00,36.95,37.06,36.64,36.88,223228.0,34.8278,34.9315,34.5356,34.7618,223228.0
2020-03-11 13:00:00,36.87,36.87,36.16,36.2,463970.0,34.7524,34.7524,34.0832,34.1209,463970.0
2020-03-11 13:30:00,36.19,36.58,36.05,36.48,479868.0,34.1114,34.479,33.9795,34.3848,479868.0
2020-03-11 14:00:00,36.48,36.57,36.0,36.2,294152.0,34.3848,34.4696,33.9324,34.1209,294152.0
2020-03-11 14:30:00,36.19,36.47,36.01,36.09,517096.0,34.1114,34.3754,33.9418,34.0172,517096.0
2020-03-11 15:00:00,36.09,36.22,35.45,35.61,523764.0,34.0172,34.1397,33.4139,33.5648,523764.0
2020-03-11 15:30:00,35.6,36.06,35.29,35.35,1100902.0,33.5553,33.9889,33.2631,33.3197,1100902.0
2020-03-12 09:30:00,32.59,32.93,28.53,30.61,218217.0,30.8391,31.1608,26.9972,28.9655,218217.0
2020-03-12 10:00:00,30.61,31.03,29.91,30.41,485678.0,28.9655,29.3629,28.3031,28.7762,485678.0
2020-03-12 10:30:00,30.42,31.09,30.39,31.03,334636.0,28.7857,29.4197,28.7573,29.3629,334636.0
2020-03-12 11:00:00,31.01,31.03,29.86,30.11,266206.0,29.344,29.3629,28.2558,28.4923,266206.0
2020-03-12 11:30:00,30.11,30.46,29.91,30.41,271201.0,28.4923,28.8235,28.3031,28.7762,271201.0
2020-03-12 12:00:00,30.4,31.41,30.38,31.15,347052.0,28.7668,29.7225,28.7478,29.4765,347052.0
2020-03-12 12:30:00,31.11,32.13,30.27,31.81,350407.0,29.4386,30.4038,28.6437,30.101,350407.0
2020-03-12 13:00:00,31.81,32.85,31.08,31.16,380515.0,30.101,31.0851,29.4102,29.4859,380515.0
2020-03-12 13:30:00,31.16,31.48,30.53,31.45,228706.0,29.4859,29.7887,28.8898,29.7603,228706.0
2020-03-12 14:00:00,31.47,31.61,31.04,31.25,250078.0,29.7793,29.9118,29.3724,29.5711,250078.0
2020-03-12 14:30:00,31.24,31.48,31.05,31.14,225052.0,29.5616,29.7887,29.3818,29.467,225052.0
2020-03-12 15:00:00,31.14,31.36,30.86,31.0,287658.0,29.467,29.6752,29.202,29.3345,287658.0
2020-03-12 15:30:00,31.0,31.37,30.39,30.49,905289.0,29.3345,29.6846,28.7573,28.8519,905289.0
2020-03-13 09:30:00,32.07,32.69,29.39,29.83,501178.0,30.347,30.9337,27.811,28.2274,501178.0
2020-03-13 10:00:00,29.83,30.86,29.62,30.2,428964.0,28.2274,29.202,28.0287,28.5775,428964.0
2020-03-13 10:30:00,30.17,30.48,29.7,29.77,153127.0,28.5491,28.8425,28.1044,28.1706,153127.0
2020-03-13 11:00:00,29.78,29.96,29.23,29.61,232169.0,28.1801,28.3504,27.6596,28.0192,232169.0
2020-03-13 11:30:00,29.61,29.64,28.7,28.97,225118.0,28.0192,28.0476,27.1581,27.4136,225118.0
2020-03-13 12:00:00,29.0,29.07,28.59,28.64,168795.0,27.442,27.5082,27.054,27.1013,168795.0
2020-03-13 12:30:00,28.64,29.35,28.62,29.03,308300.0,27.1013,27.7732,27.0824,27.4704,308300.0
2020-03-13 13:00:00,29.03,29.84,28.82,29.75,227577.0,27.4704,28.2368,27.2716,28.1517,227577.0
2020-03-13 13:30:00,29.71,30.71,29.7,30.62,361632.0,28.1138,29.0601,28.1044,28.9749,361632.0
2020-03-13 14:00:00,30.6,30.6,29.78,30.31,333988.0,28.956,28.956,28.1801,28.6816,333988.0
2020-03-13 14:30:00,30.3,30.4,29.93,30.0,208229.0,28.6721,28.7668,28.322,28.3882,208229.0
2020-03-13 15:00:00,30.01,30.41,29.8,30.14,300610.0,28.3977,28.7762,28.199,28.5207,300610.0
2020-03-13 15:30:00,30.14,30.76,29.56,30.54,860171.0,28.5207,29.1074,27.9719,28.8992,860171.0
2020-03-16 09:30:00,23.4,25.1,23.4,24.61,397538.0,22.1428,23.7515,22.1428,23.2878,397538.0
2020-03-16 10:00:00,24.62,24.74,23.89,24.05,684651.0,23.2973,23.4108,22.6065,22.7579,684651.0
2020-03-16 10:30:00,24.04,25.42,24.03,24.64,567483.0,22.7485,24.0543,22.739,23.3162,567483.0
2020-03-16 11:00:00,24.61,25.4,24.41,25.29,254749.0,23.2878,24.0354,23.0986,23.9313,254749.0
2020-03-16 11:30:00,25.32,25.38,24.87,25.06,328117.0,23.9597,24.0165,23.5339,23.7137,328117.0
2020-03-16 12:00:00,25.05,25.24,24.5,24.57,284592.0,23.7042,23.884,23.1837,23.25,284592.0
2020-03-16 12:30:00,24.57,24.87,24.11,24.37,223286.0,23.25,23.5339,22.8147,23.0607,223286.0
2020-03-16 13:00:00,24.33,24.76,24.27,24.56,159725.0,23.0229,23.4298,22.9661,23.2405,159725.0
2020-03-16 13:30:00,24.55,24.79,24.49,24.61,228856.0,23.2311,23.4582,23.1743,23.2878,228856.0
2020-03-16 14:00:00,24.61,24.64,24.13,24.32,143870.0,23.2878,23.3162,22.8336,23.0134,143870.0
2020-03-16 14:30:00,24.34,24.97,24.34,24.63,185776.0,23.0323,23.6285,23.0323,23.3068,185776.0
2020-03-16 15:00:00,24.63,24.73,24.34,24.36,418255.0,23.3068,23.4014,23.0323,23.0513,418255.0
2020-03-16 15:30:00,24.36,24.38,23.91,24.08,807208.0,23.0513,23.0702,22.6254,22.7863,807208.0
2020-03-17 09:30:00,24.59,25.1,22.0,22.02,429468.0,23.2689,23.7515,20.818,20.837,429468.0
2020-03-17 10:00:00,22.02,23.38,21.9,22.62,450925.0,20.837,22.1239,20.7234,21.4047,450925.0
2020-03-17 10:30:00,22.63,22.75,21.85,21.98,334343.0,21.4142,21.5278,20.6761,20.7991,334343.0
2020-03-17 11:00:00,21.98,23.01,21.84,22.81,315201.0,20.7991,21.7738,20.6666,21.5845,315201.0
2020-03-17 11:30:00,22.81,23.99,22.77,23.96,234661.0,21.5845,22.7011,21.5467,22.6727,234661.0
2020-03-17 12:00:00,23.97,25.0,23.94,24.07,474932.0,22.6822,23.6569,22.6538,22.7768,474932.0
2020-03-17 12:30:00,24.07,24.22,23.19,23.45,237262.0,22.7768,22.9188,21.9441,22.1901,237262.0
2020-03-17 13:00:00,23.46,23.53,22.52,22.58,248944.0,22.1996,22.2658,21.3101,21.3669,248944.0
2020-03-17 13:30:00,22.58,22.97,22.38,22.96,436976.0,21.3669,21.7359,21.1776,21.7265,436976.0
2020-03-17 14:00:00,22.96,23.61,22.84,23.49,316411.0,21.7265,22.3416,21.6129,22.228,316411.0
2020-03-17 14:30:00,23.49,23.83,23.33,23.66,279977.0,22.228,22.5497,22.0766,22.3889,279977.0
2020-03-17 15:00:00,23.67,23.72,23.09,23.09,475495.0,22.3983,22.4456,21.8495,21.8495,475495.0
2020-03-17 15:30:00,23.1,23.22,22.77,23.08,1091562.0,21.859,21.9725,21.5467,21.84,1091562.0
2020-03-18 09:30:00,20.92,21.82,20.05,21.34,474541.0,19.7961,20.6477,18.9728,20.1935,474541.0
2020-03-18 10:00:00,21.32,21.87,20.66,20.74,573836.0,20.1746,20.695,19.55,19.6257,573836.0
2020-03-18 10:30:00,20.71,20.92,19.92,19.92,1151038.0,19.5974,19.7961,18.8498,18.8498,1151038.0
2020-03-18 11:00:00,19.94,19.98,19.32,19.46,482933.0,18.8687,18.9066,18.282,18.4145,482933.0
2020-03-18 11:30:00,19.46,19.88,19.2,19.57,266592.0,18.4145,18.8119,18.1685,18.5186,266592.0
2020-03-18 12:00:00,19.55,19.55,18.48,18.93,325708.0,18.4997,18.4997,17.4872,17.913,325708.0
2020-03-18 12:30:00,18.91,19.01,18.44,18.55,287249.0,17.8941,17.9887,17.4493,17.5534,287249.0
2020-03-18 13:00:00,18.54,19.24,18.46,19.05,382186.0,17.5439,18.2063,17.4682,18.0265,382186.0
2020-03-18 13:30:00,19.04,19.39,18.26,18.3,335690.0,18.0171,18.3483,17.279,17.3168,335690.0
2020-03-18 14:00:00,18.26,18.29,17.51,17.95,460501.0,17.279,17.3074,16.5693,16.9856,460501.0
2020-03-18 14:30:00,17.94,19.83,17.89,19.83,558643.0,16.9762,18.7646,16.9289,18.7646,558643.0
2020-03-18 15:00:00,19.84,20.04,18.6,18.6,645487.0,18.7741,18.9634,17.6007,17.6007,645487.0
2020-03-18 15:30:00,18.61,19.54,18.11,19.47,1236515.0,17.6102,18.4902,17.137,18.424,1236515.0
2020-03-19 09:30:00,19.17,20.92,18.2,20.83,557114.0,18.1401,19.7961,17.2222,19.7109,557114.0
2020-03-19 10:00:00,20.74,20.87,19.94,20.69,439344.0,19.6257,19.7488,18.8687,19.5784,439344.0
2020-03-19 10:30:00,20.67,21.09,19.29,19.29,442506.0,19.5595,19.9569,18.2536,18.2536,442506.0
2020-03-19 11:00:00,19.26,21.32,18.88,21.1,303030.0,18.2253,20.1746,17.8657,19.9664,303030.0
2020-03-19 11:30:00,21.07,21.45,20.22,20.93,282718.0,19.938,20.2976,19.1337,19.8055,282718.0
2020-03-19 12:00:00,20.91,21.0,19.32,19.7,422640.0,19.7866,19.8718,18.282,18.6416,422640.0
2020-03-19 12:30:00,19.7,19.7,18.69,19.0,667420.0,18.6416,18.6416,17.6859,17.9792,667420.0
2020-03-19 13:00:00,18.98,19.62,18.88,19.27,333075.0,17.9603,18.5659,17.8657,18.2347,333075.0
2020-03-19 13:30:00,19.27,20.05,19.16,19.65,219593.0,18.2347,18.9728,18.1306,18.5943,219593.0
2020-03-19 14:00:00,19.66,19.86,19.3,19.73,246365.0,18.6038,18.793,18.2631,18.67,246365.0
2020-03-19 14:30:00,19.75,20.31,19.54,20.12,369782.0,18.6889,19.2188,18.4902,19.0391,369782.0
2020-03-19 15:00:00,20.11,20.23,19.79,19.91,416829.0,19.0296,19.1431,18.7268,18.8403,416829.0
2020-03-19 15:30:00,19.92,20.06,19.5,19.54,1109905.0,18.8498,18.9823,18.4524,18.4902,1109905.0
2020-03-20 09:30:00,20.03,20.38,19.04,19.3,941870.0,18.9539,19.2851,18.0171,18.2631,941870.0
2020-03-20 10:00:00,19.25,19.87,19.0,19.8,786205.0,18.2158,18.8025,17.9792,18.7362,786205.0
2020-03-20 10:30:00,19.79,20.81,19.77,20.47,582888.0,18.7268,19.692,18.7079,19.3702,582888.0
2020-03-20 11:00:00,20.51,20.9,19.84,19.94,750785.0,19.4081,19.7771,18.7741,18.8687,750785.0
2020-03-20 11:30:00,19.94,20.37,19.8,20.02,759657.0,18.8687,19.2756,18.7362,18.9444,759657.0
2020-03-20 12:00:00,20.03,20.13,19.47,19.82,580787.0,18.9539,19.0485,18.424,18.7552,580787.0
2020-03-20 12:30:00,19.83,20.47,19.65,20.02,377500.0,18.7646,19.3702,18.5943,18.9444,377500.0
2020-03-20 13:00:00,20.03,20.81,19.99,20.47,331020.0,18.9539,19.692,18.916,19.3702,331020.0
2020-03-20 13:30:00,20.52,20.94,20.3,20.71,517971.0,19.4176,19.815,19.2094,19.5974,517971.0
2020-03-20 14:00:00,20.74,21.05,20.36,20.62,371498.0,19.6257,19.9191,19.2662,19.5122,371498.0
2020-03-20 14:30:00,20.59,20.62,19.78,20.08,444499.0,19.4838,19.5122,18.7173,19.0012,444499.0
2020-03-20 15:00:00,20.05,20.48,19.91,20.16,659501.0,18.9728,19.3797,18.8403,19.0769,659501.0
2020-03-20 15:30:00,20.18,20.58,19.61,19.77,2088289.0,19.0958,19.4743,18.5565,18.7079,2088289.0
2020-03-23 09:30:00,18.85,19.5,18.32,19.06,758354.0,17.8373,18.4524,17.3358,18.036,758354.0
2020-03-23 10:00:00,19.07,19.28,18.47,18.7,629489.0,18.0455,18.2442,17.4777,17.6953,629489.0
2020-03-23 10:30:00,18.67,18.92,18.18,18.54,711371.0,17.667,17.9035,17.2033,17.5439,711371.0
2020-03-23 11:00:00,18.55,18.67,18.13,18.21,954502.0,17.5534,17.667,17.156,17.2317,954502.0
2020-03-23 11:30:00,18.21,18.51,18.04,18.28,506759.0,17.2317,17.5155,17.0708,17.2979,506759.0
2020-03-23 12:00:00,18.26,18.4,17.92,18.29,577561.0,17.279,17.4115,16.9572,17.3074,577561.0
2020-03-23 12:30:00,18.29,18.71,17.97,18.6,498549.0,17.3074,17.7048,17.0046,17.6007,498549.0
2020-03-23 13:00:00,18.61,18.83,18.31,18.37,483149.0,17.6102,17.8184,17.3263,17.3831,483149.0
2020-03-23 13:30:00,18.37,18.57,17.92,18.16,561338.0,17.3831,17.5723,16.9572,17.1844,561338.0
2020-03-23 14:00:00,18.17,18.28,17.68,17.84,498532.0,17.1938,17.2979,16.7301,16.8815,498532.0
2020-03-23 14:30:00,17.85,17.99,17.53,17.57,467719.0,16.891,17.0235,16.5882,16.6261,467719.0
2020-03-23 15:00:00,17.58,17.72,17.26,17.37,590924.0,16.6355,16.768,16.3327,16.4368,590924.0
2020-03-23 15:30:00,17.37,18.05,17.12,17.73,1432372.0,16.4368,17.0803,16.2002,16.7775,1432372.0
2020-03-24 09:30:00,19.03,20.64,18.96,20.24,393978.0,18.0076,19.5311,17.9414,19.1526,393978.0
2020-03-24 10:00:00,20.23,21.67,20.23,21.37,414945.0,19.1431,20.5058,19.1431,20.2219,414945.0
2020-03-24 10:30:00,21.35,21.75,20.91,21.26,280411.0,20.203,20.5815,19.7866,20.1178,280411.0
2020-03-24 11:00:00,21.26,21.66,21.01,21.11,262795.0,20.1178,20.4963,19.8812,19.9759,262795.0
2020-03-24 11:30:00,21.12,21.59,20.93,21.59,241398.0,19.9853,20.4301,19.8055,20.4301,241398.0
2020-03-24 12:00:00,21.61,22.49,21.42,22.35,285653.0,20.449,21.2817,20.2692,21.1492,285653.0
2020-03-24 12:30:00,22.34,22.46,21.76,21.77,200491.0,21.1398,21.2533,20.5909,20.6004,200491.0
2020-03-24 13:00:00,21.75,22.1,21.61,21.85,201476.0,20.5815,20.9127,20.449,20.6761,201476.0
2020-03-24 13:30:00,21.87,22.08,21.53,21.63,210279.0,20.695,20.8938,20.3733,20.4679,210279.0
2020-03-24 14:00:00,21.62,21.97,21.22,21.7,226516.0,20.4585,20.7897,20.08,20.5342,226516.0
2020-03-24 14:30:00,21.68,22.19,21.53,22.12,205077.0,20.5152,20.9978,20.3733,20.9316,205077.0
2020-03-24 15:00:00,22.11,22.24,21.8,21.95,334583.0,20.9221,21.0452,20.6288,20.7707,334583.0
2020-03-24 15:30:00,21.95,22.22,21.84,22.08,1054449.0,20.7707,21.0262,20.6666,20.8938,1054449.0
2020-03-25 09:30:00,22.64,23.93,21.81,22.16,469121.0,21.4237,22.6444,20.6383,20.9695,469121.0
2020-03-25 10:00:00,22.18,22.49,21.68,22.14,290507.0,20.9884,21.2817,20.5152,20.9505,290507.0
2020-03-25 10:30:00,22.16,22.69,21.86,22.57,336176.0,20.9695,21.471,20.6856,21.3574,336176.0
2020-03-25 11:00:00,22.56,23.41,22.56,23.23,388064.0,21.348,22.1523,21.348,21.982,388064.0
2020-03-25 11:30:00,23.22,23.61,23.07,23.52,281541.0,21.9725,22.3416,21.8306,22.2564,281541.0
2020-03-25 12:00:00,23.49,24.6,23.49,24.51,387660.0,22.228,23.2784,22.228,23.1932,387660.0
2020-03-25 12:30:00,24.48,24.74,24.07,24.6,344447.0,23.1648,23.4108,22.7768,23.2784,344447.0
2020-03-25 13:00:00,24.64,24.98,24.48,24.96,304808.0,23.3162,23.6379,23.1648,23.619,304808.0
2020-03-25 13:30:00,24.94,25.2,24.47,24.54,298822.0,23.6001,23.8461,23.1553,23.2216,298822.0
2020-03-25 14:00:00,24.54,24.8,24.09,24.46,290732.0,23.2216,23.4676,22.7958,23.1459,290732.0
2020-03-25 14:30:00,24.42,24.82,24.19,24.68,223081.0,23.108,23.4865,22.8904,23.3541,223081.0
2020-03-25 15:00:00,24.68,24.92,24.53,24.64,308011.0,23.3541,23.5812,23.2121,23.3162,308011.0
2020-03-25 15:30:00,24.67,25.01,24.08,24.22,976942.0,23.3446,23.6663,22.7863,22.9188,976942.0
2020-03-26 09:30:00,24.72,25.34,24.12,24.97,507859.0,23.3919,23.9786,22.8242,23.6285,507859.0
2020-03-26 10:00:00,24.95,25.54,24.56,25.21,452518.0,23.6096,24.1679,23.2405,23.8556,452518.0
2020-03-26 10:30:00,25.19,25.61,24.78,25.06,371957.0,23.8367,24.2341,23.4487,23.7137,371957.0
2020-03-26 11:00:00,25.05,25.59,24.98,25.53,320532.0,23.7042,24.2152,23.6379,24.1584,320532.0
2020-03-26 11:30:00,25.54,25.85,25.04,25.25,266017.0,24.1679,24.4612,23.6947,23.8934,266017.0
2020-03-26 12:00:00,25.21,25.43,24.88,25.42,201110.0,23.8556,24.0638,23.5433,24.0543,201110.0
2020-03-26 12:30:00,25.4,25.68,25.33,25.39,186718.0,24.0354,24.3003,23.9691,24.0259,186718.0
2020-03-26 13:00:00,25.38,25.38,24.74,24.87,199707.0,24.0165,24.0165,23.4108,23.5339,199707.0
2020-03-26 13:30:00,24.89,25.04,24.61,24.81,139309.0,23.5528,23.6947,23.2878,23.4771,139309.0
2020-03-26 14:00:00,24.83,24.93,24.51,24.62,130918.0,23.496,23.5906,23.1932,23.2973,130918.0
2020-03-26 14:30:00,24.65,25.06,24.62,24.92,199318.0,23.3257,23.7137,23.2973,23.5812,199318.0
2020-03-26 15:00:00,24.88,25.15,24.68,25.09,233866.0,23.5433,23.7988,23.3541,23.742,233866.0
2020-03-26 15:30:00,25.09,25.81,24.88,25.7,615699.0,23.742,24.4234,23.5433,24.3193,615699.0
2020-03-27 09:30:00,24.51,24.85,23.82,24.64,374816.0,23.1932,23.5149,22.5403,23.3162,374816.0
2020-03-27 10:00:00,24.61,24.86,24.3,24.53,206425.0,23.2878,23.5244,22.9945,23.2121,206425.0
2020-03-27 10:30:00,24.52,24.88,24.49,24.53,193826.0,23.2027,23.5433,23.1743,23.2121,193826.0
2020-03-27 11:00:00,24.53,25.0,24.36,24.77,168860.0,23.2121,23.6569,23.0513,23.4392,168860.0
2020-03-27 11:30:00,24.82,24.87,24.4,24.47,226274.0,23.4865,23.5339,23.0891,23.1553,226274.0
2020-03-27 12:00:00,24.46,24.73,24.4,24.59,245262.0,23.1459,23.4014,23.0891,23.2689,245262.0
2020-03-27 12:30:00,24.56,24.93,24.53,24.81,183289.0,23.2405,23.5906,23.2121,23.4771,183289.0
2020-03-27 13:00:00,24.79,24.97,24.6,24.75,211796.0,23.4582,23.6285,23.2784,23.4203,211796.0
2020-03-27 13:30:00,24.77,25.28,24.72,24.98,186437.0,23.4392,23.9218,23.3919,23.6379,186437.0
2020-03-27 14:00:00,25.0,25.27,24.92,25.14,207798.0,23.6569,23.9124,23.5812,23.7894,207798.0
2020-03-27 14:30:00,25.13,25.26,24.9,25.16,203853.0,23.7799,23.9029,23.5622,23.8083,203853.0
2020-03-27 15:00:00,25.17,25.72,25.07,25.58,236275.0,23.8177,24.3382,23.7231,24.2057,236275.0
2020-03-27 15:30:00,25.56,25.63,24.36,24.53,983051.0,24.1868,24.253,23.0513,23.2121,983051.0
2020-03-30 09:30:00,24.13,24.3,22.85,23.34,299820.0,22.8336,22.9945,21.6224,22.0861,299820.0
2020-03-30 10:00:00,23.38,23.64,22.96,23.29,219894.0,22.1239,22.3699,21.7265,22.0387,219894.0
2020-03-30 10:30:00,23.29,23.83,23.22,23.76,190947.0,22.0387,22.5497,21.9725,22.4835,190947.0
2020-03-30 11:00:00,23.73,24.04,23.7,23.96,158886.0,22.4551,22.7485,22.4267,22.6727,158886.0
2020-03-30 11:30:00,23.98,24.06,23.73,23.76,101039.0,22.6917,22.7674,22.4551,22.4835,101039.0
2020-03-30 12:00:00,23.74,23.83,23.53,23.76,93389.0,22.4646,22.5497,22.2658,22.4835,93389.0
2020-03-30 12:30:00,23.75,23.85,23.61,23.83,87823.0,22.474,22.5687,22.3416,22.5497,87823.0
2020-03-30 13:00:00,23.82,23.88,23.64,23.82,126802.0,22.5403,22.597,22.3699,22.5403,126802.0
2020-03-30 13:30:00,23.81,24.01,23.76,23.76,166575.0,22.5308,22.7201,22.4835,22.4835,166575.0
2020-03-30 14:00:00,23.76,23.76,23.18,23.53,186751.0,22.4835,22.4835,21.9347,22.2658,186751.0
2020-03-30 14:30:00,23.54,23.76,23.5,23.71,155964.0,22.2753,22.4835,22.2375,22.4362,155964.0
2020-03-30 15:00:00,23.69,23.83,23.45,23.54,220257.0,22.4173,22.5497,22.1901,22.2753,220257.0
2020-03-30 15:30:00,23.55,23.93,23.55,23.74,559710.0,22.2848,22.6444,22.2848,22.4646,559710.0
2020-03-31 09:30:00,23.44,23.62,22.86,22.89,201981.0,22.1807,22.351,21.6318,21.6602,201981.0
2020-03-31 10:00:00,22.93,23.21,22.88,23.08,201405.0,21.6981,21.963,21.6508,21.84,201405.0
2020-03-31 10:30:00,23.09,23.23,22.98,23.04,182281.0,21.8495,21.982,21.7454,21.8022,182281.0
2020-03-31 11:00:00,23.06,23.5,23.0,23.48,161535.0,21.8211,22.2375,21.7643,22.2185,161535.0
2020-03-31 11:30:00,23.49,23.56,23.36,23.39,127575.0,22.228,22.2942,22.105,22.1334,127575.0
2020-03-31 12:00:00,23.38,23.39,22.88,22.98,193159.0,22.1239,22.1334,21.6508,21.7454,193159.0
2020-03-31 12:30:00,22.98,23.0,22.63,22.72,281411.0,21.7454,21.7643,21.4142,21.4994,281411.0
2020-03-31 13:00:00,22.73,22.78,22.38,22.46,261033.0,21.5088,21.5561,21.1776,21.2533,261033.0
2020-03-31 13:30:00,22.43,22.77,22.35,22.76,154576.0,21.2249,21.5467,21.1492,21.5372,154576.0
2020-03-31 14:00:00,22.76,23.0,22.73,22.95,208542.0,21.5372,21.7643,21.5088,21.717,208542.0
2020-03-31 14:30:00,22.93,23.18,22.88,23.1,136538.0,21.6981,21.9347,21.6508,21.859,136538.0
2020-03-31 15:00:00,23.11,23.11,22.38,22.38,190880.0,21.8684,21.8684,21.1776,21.1776,190880.0
2020-03-31 15:30:00,22.4,22.56,22.16,22.31,908922.0,21.1966,21.348,20.9695,21.1114,908922.0
2020-04-01 09:30:00,20.89,21.31,20.55,20.97,418919.0,19.7677,20.1651,19.446,19.8434,418919.0
2020-04-01 10:00:00,21.0,21.12,20.75,20.98,135903.0,19.8718,19.9853,19.6352,19.8528,135903.0
2020-04-01 10:30:00,20.97,21.23,20.92,21.12,638613.0,19.8434,20.0894,19.7961,19.9853,638613.0
2020-04-01 11:00:00,21.13,21.38,21.07,21.08,399469.0,19.9948,20.2314,19.938,19.9475,399469.0
2020-04-01 11:30:00,21.08,21.34,21.03,21.26,575373.0,19.9475,20.1935,19.9002,20.1178,575373.0
2020-04-01 12:00:00,21.27,21.38,20.97,21.02,310141.0,20.1273,20.2314,19.8434,19.8907,310141.0
2020-04-01 12:30:00,21.02,21.07,20.76,20.8,190424.0,19.8907,19.938,19.6447,19.6825,190424.0
2020-04-01 13:00:00,20.81,20.83,20.56,20.81,160182.0,19.692,19.7109,19.4554,19.692,160182.0
2020-04-01 13:30:00,20.77,20.98,20.68,20.97,144174.0,19.6541,19.8528,19.569,19.8434,144174.0
2020-04-01 14:00:00,20.96,21.06,20.65,20.69,172161.0,19.8339,19.9286,19.5406,19.5784,172161.0
2020-04-01 14:30:00,20.69,20.98,20.56,20.94,364192.0,19.5784,19.8528,19.4554,19.815,364192.0
2020-04-01 15:00:00,20.95,21.04,20.76,20.79,284383.0,19.8245,19.9096,19.6447,19.6731,284383.0
2020-04-01 15:30:00,20.79,21.0,20.69,20.81,1178663.0,19.6731,19.8718,19.5784,19.692,1178663.0
2020-04-02 09:30:00,20.6,21.27,20.5,21.02,337959.0,19.4933,20.1273,19.3986,19.8907,337959.0
2020-04-02 10:00:00,21.02,21.04,20.32,20.53,437909.0,19.8907,19.9096,19.2283,19.427,437909.0
2020-04-02 10:30:00,20.55,21.05,20.47,20.9,175237.0,19.446,19.9191,19.3702,19.7771,175237.0
2020-04-02 11:00:00,20.9,21.04,20.74,20.82,374574.0,19.7771,19.9096,19.6257,19.7014,374574.0
2020-04-02 11:30:00,20.83,21.07,20.82,21.05,416419.0,19.7109,19.938,19.7014,19.9191,416419.0
2020-04-02 12:00:00,21.05,21.11,20.8,20.81,392359.0,19.9191,19.9759,19.6825,19.692,392359.0
2020-04-02 12:30:00,20.85,20.85,20.64,20.67,250699.0,19.7298,19.7298,19.5311,19.5595,250699.0
2020-04-02 13:00:00,20.68,20.71,20.25,20.28,150925.0,19.569,19.5974,19.1621,19.1905,150925.0
2020-04-02 13:30:00,20.27,20.27,19.82,19.83,343200.0,19.181,19.181,18.7552,18.7646,343200.0
2020-04-02 14:00:00,19.8,19.81,19.37,19.71,414263.0,18.7362,18.7457,18.3293,18.6511,414263.0
2020-04-02 14:30:00,19.69,19.85,19.45,19.73,336679.0,18.6322,18.7836,18.405,18.67,336679.0
2020-04-02 15:00:00,19.73,19.83,19.55,19.62,352829.0,18.67,18.7646,18.4997,18.5659,352829.0
2020-04-02 15:30:00,19.62,19.81,19.39,19.79,835908.0,18.5659,18.7457,18.3483,18.7268,835908.0
2020-04-03 09:30:00,19.5,19.93,19.35,19.61,230174.0,18.4524,18.8593,18.3104,18.5565,230174.0
2020-04-03 10:00:00,19.61,19.84,19.14,19.16,157337.0,18.5565,18.7741,18.1117,18.1306,157337.0
2020-04-03 10:30:00,19.15,19.19,18.86,18.98,245466.0,18.1212,18.159,17.8467,17.9603,245466.0
2020-04-03 11:00:00,18.98,19.14,18.8,18.86,327616.0,17.9603,18.1117,17.79,17.8467,327616.0
2020-04-03 11:30:00,18.84,18.91,18.51,18.69,267460.0,17.8278,17.8941,17.5155,17.6859,267460.0
2020-04-03 12:00:00,18.68,18.73,18.4,18.45,273750.0,17.6764,17.7237,17.4115,17.4588,273750.0
2020-04-03 12:30:00,18.44,18.66,18.44,18.5,254496.0,17.4493,17.6575,17.4493,17.5061,254496.0
2020-04-03 13:00:00,18.51,18.56,18.37,18.38,272922.0,17.5155,17.5629,17.3831,17.3925,272922.0
2020-04-03 13:30:00,18.38,18.55,18.28,18.48,234432.0,17.3925,17.5534,17.2979,17.4872,234432.0
2020-04-03 14:00:00,18.49,18.56,18.34,18.38,178647.0,17.4966,17.5629,17.3547,17.3925,178647.0
2020-04-03 14:30:00,18.38,18.93,18.33,18.91,428737.0,17.3925,17.913,17.3452,17.8941,428737.0
2020-04-03 15:00:00,18.91,19.04,18.78,18.92,326878.0,17.8941,18.0171,17.771,17.9035,326878.0
2020-04-03 15:30:00,18.91,19.06,18.84,18.92,937732.0,17.8941,18.036,17.8278,17.9035,937732.0
2020-04-06 09:30:00,20.69,21.47,20.16,21.47,373631.0,19.5784,20.3165,19.0769,20.3165,373631.0
2020-04-06 10:00:00,21.46,21.7,21.27,21.28,329710.0,20.3071,20.5342,20.1273,20.1367,329710.0
2020-04-06 10:30:00,21.29,21.3,20.95,21.25,349347.0,20.1462,20.1557,19.8245,20.1083,349347.0
2020-04-06 11:00:00,21.27,21.3,20.93,21.11,206968.0,20.1273,20.1557,19.8055,19.9759,206968.0
2020-04-06 11:30:00,21.11,21.58,21.1,21.47,277466.0,19.9759,20.4206,19.9664,20.3165,277466.0
2020-04-06 12:00:00,21.49,21.91,21.46,21.84,366750.0,20.3354,20.7329,20.3071,20.6666,366750.0
2020-04-06 12:30:00,21.82,21.92,21.72,21.84,233558.0,20.6477,20.7423,20.5531,20.6666,233558.0
2020-04-06 13:00:00,21.83,21.93,21.55,21.6,187046.0,20.6572,20.7518,20.3922,20.4395,187046.0
2020-04-06 13:30:00,21.61,21.88,21.41,21.67,179464.0,20.449,20.7045,20.2597,20.5058,179464.0
2020-04-06 14:00:00,21.68,21.82,21.49,21.82,188693.0,20.5152,20.6477,20.3354,20.6477,188693.0
2020-04-06 14:30:00,21.83,21.92,21.65,21.83,194476.0,20.6572,20.7423,20.4869,20.6572,194476.0
2020-04-06 15:00:00,21.83,21.87,21.66,21.77,196410.0,20.6572,20.695,20.4963,20.6004,196410.0
2020-04-06 15:30:00,21.78,21.89,21.54,21.7,550803.0,20.6099,20.714,20.3828,20.5342,550803.0
2020-04-07 09:30:00,23.57,23.93,23.1,23.84,683236.0,22.3037,22.6444,21.859,22.5592,683236.0
2020-04-07 10:00:00,23.87,24.07,23.4,23.48,612705.0,22.5876,22.7768,22.1428,22.2185,612705.0
2020-04-07 10:30:00,23.46,23.66,22.4,22.85,621477.0,22.1996,22.3889,21.1966,21.6224,621477.0
2020-04-07 11:00:00,22.81,23.3,22.77,23.22,320374.0,21.5845,22.0482,21.5467,21.9725,320374.0
2020-04-07 11:30:00,23.23,23.88,23.18,23.84,337628.0,21.982,22.597,21.9347,22.5592,337628.0
2020-04-07 12:00:00,23.84,24.41,23.75,24.08,429556.0,22.5592,23.0986,22.474,22.7863,429556.0
2020-04-07 12:30:00,24.08,24.41,23.88,24.36,265199.0,22.7863,23.0986,22.597,23.0513,265199.0
2020-04-07 13:00:00,24.35,24.4,23.87,23.98,321417.0,23.0418,23.0891,22.5876,22.6917,321417.0
2020-04-07 13:30:00,23.97,24.01,23.78,23.81,179207.0,22.6822,22.7201,22.5024,22.5308,179207.0
2020-04-07 14:00:00,23.83,23.85,23.34,23.49,203095.0,22.5497,22.5687,22.0861,22.228,203095.0
2020-04-07 14:30:00,23.47,23.55,22.85,22.96,213701.0,22.2091,22.2848,21.6224,21.7265,213701.0
2020-04-07 15:00:00,22.94,23.2,22.75,22.83,298718.0,21.7075,21.9536,21.5278,21.6035,298718.0
2020-04-07 15:30:00,22.83,23.48,22.77,23.03,975727.0,21.6035,22.2185,21.5467,21.7927,975727.0
2020-04-08 09:30:00,23.59,24.39,23.14,24.2,298917.0,22.3226,23.0796,21.8968,22.8999,298917.0
2020-04-08 10:00:00,24.19,24.64,24.04,24.61,268922.0,22.8904,23.3162,22.7485,23.2878,268922.0
2020-04-08 10:30:00,24.61,24.82,24.43,24.7,337644.0,23.2878,23.4865,23.1175,23.373,337644.0
2020-04-08 11:00:00,24.7,25.14,24.67,25.11,274092.0,23.373,23.7894,23.3446,23.761,274092.0
2020-04-08 11:30:00,25.16,25.48,24.94,25.0,234741.0,23.8083,24.1111,23.6001,23.6569,234741.0
2020-04-08 12:00:00,25.01,25.23,24.87,24.96,146122.0,23.6663,23.8745,23.5339,23.619,146122.0
2020-04-08 12:30:00,24.99,25.37,24.99,25.34,161931.0,23.6474,24.007,23.6474,23.9786,161931.0
2020-04-08 13:00:00,25.35,25.48,25.18,25.3,192422.0,23.9881,24.1111,23.8272,23.9408,192422.0
2020-04-08 13:30:00,25.32,25.33,24.87,25.07,257018.0,23.9597,23.9691,23.5339,23.7231,257018.0
2020-04-08 14:00:00,25.09,25.69,25.08,25.64,337770.0,23.742,24.3098,23.7326,24.2625,337770.0
2020-04-08 14:30:00,25.63,25.8,25.39,25.49,203295.0,24.253,24.4139,24.0259,24.1205,203295.0
2020-04-08 15:00:00,25.48,25.69,25.4,25.51,181897.0,24.1111,24.3098,24.0354,24.1395,181897.0
2020-04-08 15:30:00,25.53,25.68,25.26,25.53,565806.0,24.1584,24.3003,23.9029,24.1584,565806.0
2020-04-09 09:30:00,26.83,27.84,26.13,27.77,284305.0,25.3886,26.3443,24.7262,26.2781,284305.0
2020-04-09 10:00:00,27.74,27.89,26.88,27.24,282419.0,26.2497,26.3916,25.4359,25.7765,282419.0
2020-04-09 10:30:00,27.21,27.28,26.84,26.95,233660.0,25.7481,25.8144,25.398,25.5021,233660.0
2020-04-09 11:00:00,26.95,26.98,26.37,26.63,182704.0,25.5021,25.5305,24.9533,25.1993,182704.0
2020-04-09 11:30:00,26.61,26.84,26.46,26.71,126046.0,25.1804,25.398,25.0384,25.275,126046.0
2020-04-09 12:00:00,26.72,26.91,26.52,26.75,167869.0,25.2845,25.4643,25.0952,25.3129,167869.0
2020-04-09 12:30:00,26.76,27.11,26.76,27.02,129077.0,25.3223,25.6535,25.3223,25.5683,129077.0
2020-04-09 13:00:00,27.03,27.07,26.9,26.96,141763.0,25.5778,25.6157,25.4548,25.5116,141763.0
2020-04-09 13:30:00,26.96,27.02,26.64,26.91,177121.0,25.5116,25.5683,25.2088,25.4643,177121.0
2020-04-09 14:00:00,26.9,26.97,26.32,26.39,202044.0,25.4548,25.521,24.906,24.9722,202044.0
2020-04-09 14:30:00,26.41,26.61,25.89,26.19,270767.0,24.9911,25.1804,24.4991,24.7829,270767.0
2020-04-09 15:00:00,26.21,26.54,26.07,26.54,166948.0,24.8019,25.1141,24.6694,25.1141,166948.0
2020-04-09 15:30:00,26.56,26.62,26.23,26.34,379627.0,25.1331,25.1898,24.8208,24.9249,379627.0
2020-04-13 09:30:00,26.04,26.14,24.67,24.74,434470.0,24.641,24.7356,23.3446,23.4108,434470.0
2020-04-13 10:00:00,24.76,25.03,24.32,24.46,216555.0,23.4298,23.6853,23.0134,23.1459,216555.0
2020-04-13 10:30:00,24.44,24.52,24.07,24.1,199517.0,23.127,23.2027,22.7768,22.8052,199517.0
2020-04-13 11:00:00,24.12,24.61,23.99,24.52,128930.0,22.8242,23.2878,22.7011,23.2027,128930.0
2020-04-13 11:30:00,24.52,24.81,24.38,24.71,163080.0,23.2027,23.4771,23.0702,23.3825,163080.0
2020-04-13 12:00:00,24.71,25.21,24.67,25.0,181419.0,23.3825,23.8556,23.3446,23.6569,181419.0
2020-04-13 12:30:00,25.0,25.0,24.61,24.7,189388.0,23.6569,23.6569,23.2878,23.373,189388.0
2020-04-13 13:00:00,24.7,24.7,24.24,24.28,168152.0,23.373,23.373,22.9377,22.9756,168152.0
2020-04-13 13:30:00,24.3,24.52,24.28,24.43,203204.0,22.9945,23.2027,22.9756,23.1175,203204.0
2020-04-13 14:00:00,24.45,24.71,24.38,24.52,162304.0,23.1364,23.3825,23.0702,23.2027,162304.0
2020-04-13 14:30:00,24.52,24.77,24.39,24.74,204655.0,23.2027,23.4392,23.0796,23.4108,204655.0
2020-04-13 15:00:00,24.75,24.75,24.43,24.55,347031.0,23.4203,23.4203,23.1175,23.2311,347031.0
2020-04-13 15:30:00,24.55,25.07,24.47,24.8,577911.0,23.2311,23.7231,23.1553,23.4676,577911.0
2020-04-14 09:30:00,25.62,26.1,25.56,25.77,243305.0,24.2436,24.6978,24.1868,24.3855,243305.0
2020-04-14 10:00:00,25.79,25.93,25.61,25.67,251398.0,24.4044,24.5369,24.2341,24.2909,251398.0
2020-04-14 10:30:00,25.67,25.67,24.99,25.01,237360.0,24.2909,24.2909,23.6474,23.6663,237360.0
2020-04-14 11:00:00,24.99,25.24,24.74,25.05,223112.0,23.6474,23.884,23.4108,23.7042,223112.0
2020-04-14 11:30:00,25.07,25.23,24.91,24.93,133442.0,23.7231,23.8745,23.5717,23.5906,133442.0
2020-04-14 12:00:00,24.95,25.34,24.93,25.28,185268.0,23.6096,23.9786,23.5906,23.9218,185268.0
2020-04-14 12:30:00,25.29,25.41,25.19,25.21,132708.0,23.9313,24.0448,23.8367,23.8556,132708.0
2020-04-14 13:00:00,25.21,25.35,25.08,25.27,156842.0,23.8556,23.9881,23.7326,23.9124,156842.0
2020-04-14 13:30:00,25.29,25.68,25.29,25.45,224149.0,23.9313,24.3003,23.9313,24.0827,224149.0
2020-04-14 14:00:00,25.46,25.7,25.39,25.69,216760.0,24.0922,24.3193,24.0259,24.3098,216760.0
2020-04-14 14:30:00,25.69,25.74,25.52,25.73,235059.0,24.3098,24.3571,24.1489,24.3477,235059.0
2020-04-14 15:00:00,25.73,25.74,25.61,25.71,220157.0,24.3477,24.3571,24.2341,24.3287,220157.0
2020-04-14 15:30:00,25.73,25.84,25.61,25.68,662900.0,24.3477,24.4517,24.2341,24.3003,662900.0
2020-04-15 09:30:00,24.35,24.58,24.02,24.35,248149.0,23.0418,23.2594,22.7295,23.0418,248149.0
2020-04-15 10:00:00,24.34,24.34,23.73,23.78,229562.0,23.0323,23.0323,22.4551,22.5024,229562.0
2020-04-15 10:30:00,23.76,24.07,23.74,23.89,264589.0,22.4835,22.7768,22.4646,22.6065,264589.0
2020-04-15 11:00:00,23.89,23.92,23.62,23.68,181672.0,22.6065,22.6349,22.351,22.4078,181672.0
2020-04-15 11:30:00,23.69,23.81,23.56,23.7,138228.0,22.4173,22.5308,22.2942,22.4267,138228.0
2020-04-15 12:00:00,23.71,23.78,23.6,23.65,145338.0,22.4362,22.5024,22.3321,22.3794,145338.0
2020-04-15 12:30:00,23.66,23.98,23.58,23.91,137995.0,22.3889,22.6917,22.3132,22.6254,137995.0
2020-04-15 13:00:00,23.9,24.43,23.86,24.05,279232.0,22.616,23.1175,22.5781,22.7579,279232.0
2020-04-15 13:30:00,24.03,24.03,23.77,23.8,116147.0,22.739,22.739,22.493,22.5213,116147.0
2020-04-15 14:00:00,23.82,24.01,23.72,23.82,191833.0,22.5403,22.7201,22.4456,22.5403,191833.0
2020-04-15 14:30:00,23.83,23.91,23.75,23.86,162092.0,22.5497,22.6254,22.474,22.5781,162092.0
2020-04-15 15:00:00,23.87,24.05,23.84,23.98,332580.0,22.5876,22.7579,22.5592,22.6917,332580.0
2020-04-15 15:30:00,23.98,24.14,23.82,23.88,592805.0,22.6917,22.8431,22.5403,22.597,592805.0
2020-04-16 09:30:00,23.91,24.15,23.55,23.62,307655.0,22.6254,22.8525,22.2848,22.351,307655.0
2020-04-16 10:00:00,23.63,24.0,23.45,24.0,243794.0,22.3605,22.7106,22.1901,22.7106,243794.0
2020-04-16 10:30:00,24.02,24.16,23.88,24.11,177612.0,22.7295,22.862,22.597,22.8147,177612.0
2020-04-16 11:00:00,24.11,24.53,24.09,24.42,236990.0,22.8147,23.2121,22.7958,23.108,236990.0
2020-04-16 11:30:00,24.44,24.51,24.26,24.31,205424.0,23.127,23.1932,22.9566,23.0039,205424.0
2020-04-16 12:00:00,24.33,24.37,23.97,24.15,340368.0,23.0229,23.0607,22.6822,22.8525,340368.0
2020-04-16 12:30:00,24.15,24.41,24.04,24.38,481240.0,22.8525,23.0986,22.7485,23.0702,481240.0
2020-04-16 13:00:00,24.39,24.51,24.32,24.41,333076.0,23.0796,23.1932,23.0134,23.0986,333076.0
2020-04-16 13:30:00,24.42,24.48,24.28,24.43,153180.0,23.108,23.1648,22.9756,23.1175,153180.0
2020-04-16 14:00:00,24.44,24.67,24.32,24.51,299943.0,23.127,23.3446,23.0134,23.1932,299943.0
2020-04-16 14:30:00,24.49,24.55,24.34,24.39,138247.0,23.1743,23.2311,23.0323,23.0796,138247.0
2020-04-16 15:00:00,24.41,24.42,24.2,24.38,190122.0,23.0986,23.108,22.8999,23.0702,190122.0
2020-04-16 15:30:00,24.39,24.49,24.27,24.28,566440.0,23.0796,23.1743,22.9661,22.9756,566440.0
2020-04-17 09:30:00,25.51,26.58,25.51,26.16,781162.0,24.1395,25.152,24.1395,24.7546,781162.0
2020-04-17 10:00:00,26.18,26.25,25.3,25.4,437025.0,24.7735,24.8397,23.9408,24.0354,437025.0
2020-04-17 10:30:00,25.39,25.47,25.16,25.21,155548.0,24.0259,24.1016,23.8083,23.8556,155548.0
2020-04-17 11:00:00,25.21,25.35,25.09,25.22,197527.0,23.8556,23.9881,23.742,23.8651,197527.0
2020-04-17 11:30:00,25.23,25.4,25.09,25.15,279179.0,23.8745,24.0354,23.742,23.7988,279179.0
2020-04-17 12:00:00,25.16,25.26,24.99,25.0,209979.0,23.8083,23.9029,23.6474,23.6569,209979.0
2020-04-17 12:30:00,25.0,25.35,24.98,25.26,149750.0,23.6569,23.9881,23.6379,23.9029,149750.0
2020-04-17 13:00:00,25.26,25.56,25.22,25.43,204254.0,23.9029,24.1868,23.8651,24.0638,204254.0
2020-04-17 13:30:00,25.43,25.52,25.33,25.43,321013.0,24.0638,24.1489,23.9691,24.0638,321013.0
2020-04-17 14:00:00,25.42,25.53,25.35,25.44,362276.0,24.0543,24.1584,23.9881,24.0732,362276.0
2020-04-17 14:30:00,25.43,25.44,25.09,25.21,184167.0,24.0638,24.0732,23.742,23.8556,184167.0
2020-04-17 15:00:00,25.22,25.41,25.19,25.38,192615.0,23.8651,24.0448,23.8367,24.0165,192615.0
2020-04-17 15:30:00,25.39,25.66,25.36,25.51,530321.0,24.0259,24.2814,23.9975,24.1395,530321.0
2020-04-20 09:30:00,24.59,25.1,24.34,24.96,448475.0,23.2689,23.7515,23.0323,23.619,448475.0
2020-04-20 10:00:00,24.96,25.04,24.79,24.79,259941.0,23.619,23.6947,23.4582,23.4582,259941.0
2020-04-20 10:30:00,24.79,25.04,24.74,24.78,354942.0,23.4582,23.6947,23.4108,23.4487,354942.0
2020-04-20 11:00:00,24.78,24.85,24.51,24.78,423052.0,23.4487,23.5149,23.1932,23.4487,423052.0
2020-04-20 11:30:00,24.76,25.04,24.72,24.78,283531.0,23.4298,23.6947,23.3919,23.4487,283531.0
2020-04-20 12:00:00,24.79,24.83,24.59,24.66,225671.0,23.4582,23.496,23.2689,23.3351,225671.0
2020-04-20 12:30:00,24.65,24.86,24.64,24.7,162120.0,23.3257,23.5244,23.3162,23.373,162120.0
2020-04-20 13:00:00,24.71,24.76,24.57,24.74,241263.0,23.3825,23.4298,23.25,23.4108,241263.0
2020-04-20 13:30:00,24.74,24.76,24.58,24.66,188376.0,23.4108,23.4298,23.2594,23.3351,188376.0
2020-04-20 14:00:00,24.65,24.69,24.29,24.31,279682.0,23.3257,23.3635,22.985,23.0039,279682.0
2020-04-20 14:30:00,24.32,24.65,24.0,24.01,377557.0,23.0134,23.3257,22.7106,22.7201,377557.0
2020-04-20 15:00:00,24.01,24.31,23.98,24.29,315910.0,22.7201,23.0039,22.6917,22.985,315910.0
2020-04-20 15:30:00,24.29,24.47,24.19,24.31,600963.0,22.985,23.1553,22.8904,23.0039,600963.0
2020-04-21 09:30:00,23.5,24.42,23.32,24.29,514534.0,22.2375,23.108,22.0671,22.985,514534.0
2020-04-21 10:00:00,24.32,24.73,24.11,24.65,247006.0,23.0134,23.4014,22.8147,23.3257,247006.0
2020-04-21 10:30:00,24.66,24.72,24.37,24.37,188538.0,23.3351,23.3919,23.0607,23.0607,188538.0
2020-04-21 11:00:00,24.37,24.51,24.16,24.27,190107.0,23.0607,23.1932,22.862,22.9661,190107.0
2020-04-21 11:30:00,24.28,24.41,24.15,24.28,127580.0,22.9756,23.0986,22.8525,22.9756,127580.0
2020-04-21 12:00:00,24.29,24.29,24.05,24.12,128277.0,22.985,22.985,22.7579,22.8242,128277.0
2020-04-21 12:30:00,24.13,24.43,24.06,24.43,130779.0,22.8336,23.1175,22.7674,23.1175,130779.0
2020-04-21 13:00:00,24.42,24.62,24.37,24.59,117603.0,23.108,23.2973,23.0607,23.2689,117603.0
2020-04-21 13:30:00,24.6,24.71,24.5,24.57,390359.0,23.2784,23.3825,23.1837,23.25,390359.0
2020-04-21 14:00:00,24.56,24.6,24.28,24.54,519489.0,23.2405,23.2784,22.9756,23.2216,519489.0
2020-04-21 14:30:00,24.55,24.56,24.2,24.21,149649.0,23.2311,23.2405,22.8999,22.9093,149649.0
2020-04-21 15:00:00,24.22,24.46,24.16,24.32,162884.0,22.9188,23.1459,22.862,23.0134,162884.0
2020-04-21 15:30:00,24.31,24.47,24.13,24.18,527799.0,23.0039,23.1553,22.8336,22.8809,527799.0
2020-04-22 09:30:00,24.91,25.01,24.29,24.41,453421.0,23.5717,23.6663,22.985,23.0986,453421.0
2020-04-22 10:00:00,24.41,24.78,24.3,24.73,217972.0,23.0986,23.4487,22.9945,23.4014,217972.0
2020-04-22 10:30:00,24.73,25.05,24.62,24.7,198829.0,23.4014,23.7042,23.2973,23.373,198829.0
2020-04-22 11:00:00,24.7,24.79,24.57,24.67,108873.0,23.373,23.4582,23.25,23.3446,108873.0
2020-04-22 11:30:00,24.67,24.84,24.6,24.76,151069.0,23.3446,23.5055,23.2784,23.4298,151069.0
2020-04-22 12:00:00,24.77,24.81,24.59,24.71,92836.0,23.4392,23.4771,23.2689,23.3825,92836.0
2020-04-22 12:30:00,24.71,24.78,24.49,24.56,114695.0,23.3825,23.4487,23.1743,23.2405,114695.0
2020-04-22 13:00:00,24.57,24.71,24.49,24.66,165073.0,23.25,23.3825,23.1743,23.3351,165073.0
2020-04-22 13:30:00,24.66,24.71,24.3,24.3,200982.0,23.3351,23.3825,22.9945,22.9945,200982.0
2020-04-22 14:00:00,24.31,24.38,24.18,24.3,167554.0,23.0039,23.0702,22.8809,22.9945,167554.0
2020-04-22 14:30:00,24.3,24.38,24.21,24.27,135084.0,22.9945,23.0702,22.9093,22.9661,135084.0
2020-04-22 15:00:00,24.27,24.28,24.07,24.17,293829.0,22.9661,22.9756,22.7768,22.8715,293829.0
2020-04-22 15:30:00,24.17,24.32,24.0,24.06,546756.0,22.8715,23.0134,22.7106,22.7674,546756.0
2020-04-23 09:30:00,23.33,24.61,23.18,23.91,746514.0,22.0766,23.2878,21.9347,22.6254,746514.0
2020-04-23 10:00:00,23.88,24.9,23.72,24.89,379390.0,22.597,23.5622,22.4456,23.5528,379390.0
2020-04-23 10:30:00,24.89,24.92,24.51,24.6,289507.0,23.5528,23.5812,23.1932,23.2784,289507.0
2020-04-23 11:00:00,24.57,24.98,24.51,24.76,148226.0,23.25,23.6379,23.1932,23.4298,148226.0
2020-04-23 11:30:00,24.76,24.86,24.51,24.84,179066.0,23.4298,23.5244,23.1932,23.5055,179066.0
2020-04-23 12:00:00,24.88,25.16,24.83,24.83,130226.0,23.5433,23.8083,23.496,23.496,130226.0
2020-04-23 12:30:00,24.84,24.84,24.03,24.21,175821.0,23.5055,23.5055,22.739,22.9093,175821.0
2020-04-23 13:00:00,24.25,24.57,24.21,24.46,119591.0,22.9472,23.25,22.9093,23.1459,119591.0
2020-04-23 13:30:00,24.49,24.53,24.12,24.21,88804.0,23.1743,23.2121,22.8242,22.9093,88804.0
2020-04-23 14:00:00,24.2,24.24,23.93,24.15,117353.0,22.8999,22.9377,22.6444,22.8525,117353.0
2020-04-23 14:30:00,24.16,24.23,23.88,23.98,136795.0,22.862,22.9282,22.597,22.6917,136795.0
2020-04-23 15:00:00,24.01,24.07,23.79,23.98,155845.0,22.7201,22.7768,22.5119,22.6917,155845.0
2020-04-23 15:30:00,23.98,24.17,23.85,23.89,547534.0,22.6917,22.8715,22.5687,22.6065,547534.0
2020-04-24 09:30:00,24.03,24.84,24.03,24.71,278752.0,22.739,23.5055,22.739,23.3825,278752.0
2020-04-24 10:00:00,24.71,25.02,24.56,24.89,240298.0,23.3825,23.6758,23.2405,23.5528,240298.0
2020-04-24 10:30:00,24.89,25.26,24.86,24.98,290043.0,23.5528,23.9029,23.5244,23.6379,290043.0
2020-04-24 11:00:00,25.0,25.0,24.52,24.71,226164.0,23.6569,23.6569,23.2027,23.3825,226164.0
2020-04-24 11:30:00,24.71,24.77,24.59,24.63,136529.0,23.3825,23.4392,23.2689,23.3068,136529.0
2020-04-24 12:00:00,24.64,24.83,24.58,24.82,139649.0,23.3162,23.496,23.2594,23.4865,139649.0
2020-04-24 12:30:00,24.83,25.01,24.74,24.95,120276.0,23.496,23.6663,23.4108,23.6096,120276.0
2020-04-24 13:00:00,24.98,25.35,24.92,25.34,300590.0,23.6379,23.9881,23.5812,23.9786,300590.0
2020-04-24 13:30:00,25.33,25.37,25.12,25.3,205531.0,23.9691,24.007,23.7704,23.9408,205531.0
2020-04-24 14:00:00,25.3,25.44,25.22,25.39,199897.0,23.9408,24.0732,23.8651,24.0259,199897.0
2020-04-24 14:30:00,25.4,25.59,25.39,25.54,178304.0,24.0354,24.2152,24.0259,24.1679,178304.0
2020-04-24 15:00:00,25.54,25.82,25.46,25.8,306631.0,24.1679,24.4328,24.0922,24.4139,306631.0
2020-04-24 15:30:00,25.8,25.86,25.53,25.64,787230.0,24.4139,24.4707,24.1584,24.2625,787230.0
2020-04-27 09:30:00,26.03,26.34,25.86,26.27,326529.0,24.6315,24.9249,24.4707,24.8586,326529.0
2020-04-27 10:00:00,26.28,26.75,26.12,26.51,265746.0,24.8681,25.3129,24.7167,25.0857,265746.0
2020-04-27 10:30:00,26.51,26.63,25.97,26.28,453315.0,25.0857,25.1993,24.5748,24.8681,453315.0
2020-04-27 11:00:00,26.28,26.75,26.23,26.75,237188.0,24.8681,25.3129,24.8208,25.3129,237188.0
2020-04-27 11:30:00,26.74,27.0,26.69,26.95,260755.0,25.3034,25.5494,25.2561,25.5021,260755.0
2020-04-27 12:00:00,26.93,27.17,26.87,27.14,255407.0,25.4832,25.7103,25.4264,25.6819,255407.0
2020-04-27 12:30:00,27.15,27.41,27.14,27.37,256051.0,25.6914,25.9374,25.6819,25.8995,256051.0
2020-04-27 13:00:00,27.37,27.37,27.1,27.24,244612.0,25.8995,25.8995,25.6441,25.7765,244612.0
2020-04-27 13:30:00,27.24,27.28,26.9,27.19,242349.0,25.7765,25.8144,25.4548,25.7292,242349.0
2020-04-27 14:00:00,27.19,27.37,27.09,27.25,164576.0,25.7292,25.8995,25.6346,25.786,164576.0
2020-04-27 14:30:00,27.26,27.36,27.24,27.31,143855.0,25.7955,25.8901,25.7765,25.8428,143855.0
2020-04-27 15:00:00,27.32,27.5,27.31,27.44,230745.0,25.8522,26.0226,25.8428,25.9658,230745.0
2020-04-27 15:30:00,27.45,27.48,27.21,27.24,468672.0,25.9752,26.0036,25.7481,25.7765,468672.0
2020-04-28 09:30:00,28.99,29.62,28.44,28.9,674619.0,27.4325,28.0287,26.9121,27.3473,674619.0
2020-04-28 10:00:00,28.91,29.51,28.83,29.51,472726.0,27.3568,27.9246,27.2811,27.9246,472726.0
2020-04-28 10:30:00,29.51,29.54,29.24,29.49,1282790.0,27.9246,27.953,27.6691,27.9056,1282790.0
2020-04-28 11:00:00,29.49,29.66,29.38,29.5,557300.0,27.9056,28.0665,27.8016,27.9151,557300.0
2020-04-28 11:30:00,29.46,30.04,29.44,29.95,323001.0,27.8773,28.4261,27.8583,28.3409,323001.0
2020-04-28 12:00:00,29.95,30.04,29.77,29.79,417245.0,28.3409,28.4261,28.1706,28.1895,417245.0
2020-04-28 12:30:00,29.79,29.83,29.46,29.73,328406.0,28.1895,28.2274,27.8773,28.1328,328406.0
2020-04-28 13:00:00,29.72,29.87,29.61,29.79,543482.0,28.1233,28.2652,28.0192,28.1895,543482.0
2020-04-28 13:30:00,29.79,29.83,29.41,29.42,163282.0,28.1895,28.2274,27.8299,27.8394,163282.0
2020-04-28 14:00:00,29.41,29.52,29.34,29.42,270303.0,27.8299,27.934,27.7637,27.8394,270303.0
2020-04-28 14:30:00,29.4,29.47,29.24,29.35,216512.0,27.8205,27.8867,27.6691,27.7732,216512.0
2020-04-28 15:00:00,29.35,29.36,29.18,29.31,253606.0,27.7732,27.7826,27.6123,27.7353,253606.0
2020-04-28 15:30:00,29.3,29.32,28.94,28.99,1031044.0,27.7259,27.7448,27.3852,27.4325,1031044.0
2020-04-29 09:30:00,29.86,30.75,29.86,30.66,864307.0,28.2558,29.098,28.2558,29.0128,864307.0
2020-04-29 10:00:00,30.66,30.76,30.01,30.13,349468.0,29.0128,29.1074,28.3977,28.5113,349468.0
2020-04-29 10:30:00,30.17,30.64,30.12,30.54,243281.0,28.5491,28.9939,28.5018,28.8992,243281.0
2020-04-29 11:00:00,30.53,30.83,30.45,30.81,132665.0,28.8898,29.1737,28.8141,29.1547,132665.0
2020-04-29 11:30:00,30.81,30.81,30.36,30.38,142571.0,29.1547,29.1547,28.7289,28.7478,142571.0
2020-04-29 12:00:00,30.39,30.56,30.03,30.17,1022455.0,28.7573,28.9182,28.4166,28.5491,1022455.0
2020-04-29 12:30:00,30.18,30.73,30.17,30.52,334294.0,28.5586,29.079,28.5491,28.8803,334294.0
2020-04-29 13:00:00,30.53,30.53,30.3,30.33,97846.0,28.8898,28.8898,28.6721,28.7005,97846.0
2020-04-29 13:30:00,30.33,30.37,29.88,29.96,169261.0,28.7005,28.7384,28.2747,28.3504,169261.0
2020-04-29 14:00:00,30.0,30.22,29.83,30.14,175238.0,28.3882,28.5964,28.2274,28.5207,175238.0
2020-04-29 14:30:00,30.15,30.34,30.07,30.29,185881.0,28.5302,28.71,28.4545,28.6627,185881.0
2020-04-29 15:00:00,30.3,30.42,30.14,30.23,195724.0,28.6721,28.7857,28.5207,28.6059,195724.0
2020-04-29 15:30:00,30.24,30.4,30.15,30.29,771581.0,28.6154,28.7668,28.5302,28.6627,771581.0
2020-04-30 09:30:00,29.47,29.49,28.6,28.88,430638.0,27.8867,27.9056,27.0635,27.3284,430638.0
2020-04-30 10:00:00,28.88,29.2,28.78,29.17,449390.0,27.3284,27.6312,27.2338,27.6028,449390.0
2020-04-30 10:30:00,29.16,29.28,28.71,28.76,238569.0,27.5934,27.7069,27.1676,27.2149,238569.0
2020-04-30 11:00:00,28.77,28.91,28.64,28.74,259317.0,27.2243,27.3568,27.1013,27.1959,259317.0
2020-04-30 11:30:00,28.73,28.83,28.45,28.46,326927.0,27.1865,27.2811,26.9215,26.931,326927.0
2020-04-30 12:00:00,28.45,28.45,28.08,28.24,192227.0,26.9215,26.9215,26.5714,26.7228,192227.0
2020-04-30 12:30:00,28.24,28.34,28.09,28.27,138428.0,26.7228,26.8174,26.5809,26.7512,138428.0
2020-04-30 13:00:00,28.27,28.48,28.03,28.35,186704.0,26.7512,26.9499,26.5241,26.8269,186704.0
2020-04-30 13:30:00,28.36,28.37,28.12,28.15,164956.0,26.8364,26.8458,26.6093,26.6376,164956.0
2020-04-30 14:00:00,28.15,28.21,28.06,28.14,101546.0,26.6376,26.6944,26.5525,26.6282,101546.0
2020-04-30 14:30:00,28.15,28.3,28.11,28.22,100633.0,26.6376,26.7796,26.5998,26.7039,100633.0
2020-04-30 15:00:00,28.22,28.3,28.04,28.28,151638.0,26.7039,26.7796,26.5336,26.7607,151638.0
2020-04-30 15:30:00,28.29,28.44,28.2,28.26,582476.0,26.7701,26.9121,26.685,26.7417,582476.0
2020-05-01 09:30:00,27.41,27.78,27.22,27.34,335225.0,25.9374,26.2875,25.7576,25.8712,335225.0
2020-05-01 10:00:00,27.39,27.42,27.01,27.1,197173.0,25.9185,25.9469,25.5589,25.6441,197173.0
2020-05-01 10:30:00,27.1,27.28,26.9,26.93,418497.0,25.6441,25.8144,25.4548,25.4832,418497.0
2020-05-01 11:00:00,26.93,27.22,26.9,27.12,173120.0,25.4832,25.7576,25.4548,25.663,173120.0
2020-05-01 11:30:00,27.13,27.16,26.73,26.89,140947.0,25.6724,25.7008,25.2939,25.4453,140947.0
2020-05-01 12:00:00,26.89,26.97,26.8,26.84,197602.0,25.4453,25.521,25.3602,25.398,197602.0
2020-05-01 12:30:00,26.84,26.91,26.76,26.88,204803.0,25.398,25.4643,25.3223,25.4359,204803.0
2020-05-01 13:00:00,26.88,26.97,26.74,26.86,118393.0,25.4359,25.521,25.3034,25.4169,118393.0
2020-05-01 13:30:00,26.85,26.94,26.78,26.92,87232.0,25.4075,25.4926,25.3412,25.4737,87232.0
2020-05-01 14:00:00,26.91,27.09,26.89,27.09,144110.0,25.4643,25.6346,25.4453,25.6346,144110.0
2020-05-01 14:30:00,27.08,27.1,26.97,26.99,144221.0,25.6251,25.6441,25.521,25.54,144221.0
2020-05-01 15:00:00,26.99,27.03,26.78,27.0,321135.0,25.54,25.5778,25.3412,25.5494,321135.0
2020-05-01 15:30:00,27.0,27.27,26.95,27.24,495865.0,25.5494,25.8049,25.5021,25.7765,495865.0
2020-05-04 09:30:00,26.71,26.84,26.21,26.56,370090.0,25.275,25.398,24.8019,25.1331,370090.0
2020-05-04 10:00:00,26.57,27.08,26.52,26.96,192153.0,25.1425,25.6251,25.0952,25.5116,192153.0
2020-05-04 10:30:00,26.96,27.21,26.87,26.91,222491.0,25.5116,25.7481,25.4264,25.4643,222491.0
2020-05-04 11:00:00,26.9,27.0,26.85,26.87,135644.0,25.4548,25.5494,25.4075,25.4264,135644.0
2020-05-04 11:30:00,26.87,27.0,26.83,26.92,117558.0,25.4264,25.5494,25.3886,25.4737,117558.0
2020-05-04 12:00:00,26.92,27.02,26.9,26.98,183971.0,25.4737,25.5683,25.4548,25.5305,183971.0
2020-05-04 12:30:00,26.98,27.1,26.97,27.09,94093.0,25.5305,25.6441,25.521,25.6346,94093.0
2020-05-04 13:00:00,27.11,27.12,26.87,26.95,124063.0,25.6535,25.663,25.4264,25.5021,124063.0
2020-05-04 13:30:00,26.95,27.01,26.9,27.0,101364.0,25.5021,25.5589,25.4548,25.5494,101364.0
2020-05-04 14:00:00,26.99,27.06,26.96,27.0,101428.0,25.54,25.6062,25.5116,25.5494,101428.0
2020-05-04 14:30:00,27.0,27.1,26.87,27.08,139779.0,25.5494,25.6441,25.4264,25.6251,139779.0
2020-05-04 15:00:00,27.08,27.26,27.03,27.24,182122.0,25.6251,25.7955,25.5778,25.7765,182122.0
2020-05-04 15:30:00,27.24,27.57,27.21,27.27,1025227.0,25.7765,26.0888,25.7481,25.8049,1025227.0
2020-05-05 09:30:00,27.79,28.19,27.56,28.19,344234.0,26.297,26.6755,26.0793,26.6755,344234.0
2020-05-05 10:00:00,28.18,28.35,27.91,27.99,191978.0,26.666,26.8269,26.4105,26.4862,191978.0
2020-05-05 10:30:00,27.99,28.15,27.8,27.98,193033.0,26.4862,26.6376,26.3064,26.4768,193033.0
2020-05-05 11:00:00,27.97,28.13,27.89,28.13,122376.0,26.4673,26.6187,26.3916,26.6187,122376.0
2020-05-05 11:30:00,28.13,28.29,28.1,28.15,78755.0,26.6187,26.7701,26.5903,26.6376,78755.0
2020-05-05 12:00:00,28.15,28.22,28.08,28.18,103152.0,26.6376,26.7039,26.5714,26.666,103152.0
2020-05-05 12:30:00,28.19,28.3,28.0,28.07,72966.0,26.6755,26.7796,26.4957,26.5619,72966.0
2020-05-05 13:00:00,28.07,28.13,27.96,28.05,126098.0,26.5619,26.6187,26.4578,26.543,126098.0
2020-05-05 13:30:00,28.05,28.38,28.01,28.22,205384.0,26.543,26.8553,26.5052,26.7039,205384.0
2020-05-05 14:00:00,28.22,28.25,28.1,28.11,83489.0,26.7039,26.7323,26.5903,26.5998,83489.0
2020-05-05 14:30:00,28.1,28.14,28.04,28.13,147055.0,26.5903,26.6282,26.5336,26.6187,147055.0
2020-05-05 15:00:00,28.12,28.2,27.86,27.96,216854.0,26.6093,26.685,26.3632,26.4578,216854.0
2020-05-05 15:30:00,27.95,27.95,27.78,27.8,373109.0,26.4484,26.4484,26.2875,26.3064,373109.0
2020-05-06 09:30:00,27.95,28.23,27.48,27.61,519795.0,26.4484,26.7133,26.0036,26.1267,519795.0
2020-05-06 10:00:00,27.6,27.6,27.21,27.58,218068.0,26.1172,26.1172,25.7481,26.0983,218068.0
2020-05-06 10:30:00,27.61,27.72,27.52,27.56,168214.0,26.1267,26.2307,26.0415,26.0793,168214.0
2020-05-06 11:00:00,27.56,27.62,27.29,27.33,141723.0,26.0793,26.1361,25.8238,25.8617,141723.0
2020-05-06 11:30:00,27.33,27.46,27.27,27.38,146718.0,25.8617,25.9847,25.8049,25.909,146718.0
2020-05-06 12:00:00,27.39,27.6,27.37,27.56,162574.0,25.9185,26.1172,25.8995,26.0793,162574.0
2020-05-06 12:30:00,27.56,27.62,27.5,27.5,116567.0,26.0793,26.1361,26.0226,26.0226,116567.0
2020-05-06 13:00:00,27.51,27.56,27.43,27.56,114861.0,26.032,26.0793,25.9563,26.0793,114861.0
2020-05-06 13:30:00,27.55,27.69,27.55,27.67,97278.0,26.0699,26.2024,26.0699,26.1834,97278.0
2020-05-06 14:00:00,27.67,27.67,27.53,27.61,134499.0,26.1834,26.1834,26.0509,26.1267,134499.0
2020-05-06 14:30:00,27.61,27.84,27.58,27.78,185330.0,26.1267,26.3443,26.0983,26.2875,185330.0
2020-05-06 15:00:00,27.78,27.88,27.72,27.75,278178.0,26.2875,26.3821,26.2307,26.2591,278178.0
2020-05-06 15:30:00,27.74,27.8,27.63,27.64,708389.0,26.2497,26.3064,26.1456,26.155,708389.0
2020-05-07 09:30:00,28.13,28.67,28.13,28.59,384129.0,26.6187,27.1297,26.6187,27.054,384129.0
2020-05-07 10:00:00,28.59,28.61,28.29,28.42,304406.0,27.054,27.0729,26.7701,26.8931,304406.0
2020-05-07 10:30:00,28.43,28.67,28.35,28.48,257751.0,26.9026,27.1297,26.8269,26.9499,257751.0
2020-05-07 11:00:00,28.48,28.51,28.25,28.3,278315.0,26.9499,26.9783,26.7323,26.7796,278315.0
2020-05-07 11:30:00,28.31,28.44,28.25,28.3,214278.0,26.789,26.9121,26.7323,26.7796,214278.0
2020-05-07 12:00:00,28.31,28.37,28.03,28.14,170334.0,26.789,26.8458,26.5241,26.6282,170334.0
2020-05-07 12:30:00,28.13,28.21,27.91,28.19,258413.0,26.6187,26.6944,26.4105,26.6755,258413.0
2020-05-07 13:00:00,28.19,28.4,28.16,28.29,172139.0,26.6755,26.8742,26.6471,26.7701,172139.0
2020-05-07 13:30:00,28.29,28.36,28.18,28.28,129418.0,26.7701,26.8364,26.666,26.7607,129418.0
2020-05-07 14:00:00,28.28,28.28,28.09,28.14,141179.0,26.7607,26.7607,26.5809,26.6282,141179.0
2020-05-07 14:30:00,28.15,28.21,28.07,28.1,285433.0,26.6376,26.6944,26.5619,26.5903,285433.0
2020-05-07 15:00:00,28.1,28.27,28.04,28.23,232396.0,26.5903,26.7512,26.5336,26.7133,232396.0
2020-05-07 15:30:00,28.23,28.27,28.12,28.18,538196.0,26.7133,26.7512,26.6093,26.666,538196.0
2020-05-08 09:30:00,28.84,28.97,28.47,28.87,249623.0,27.2906,27.4136,26.9404,27.319,249623.0
2020-05-08 10:00:00,28.88,29.32,28.88,29.19,334846.0,27.3284,27.7448,27.3284,27.6218,334846.0
2020-05-08 10:30:00,29.18,29.22,28.95,28.95,234991.0,27.6123,27.6502,27.3947,27.3947,234991.0
2020-05-08 11:00:00,28.96,29.15,28.83,29.06,121650.0,27.4041,27.5839,27.2811,27.4988,121650.0
2020-05-08 11:30:00,29.07,29.14,28.97,29.01,117414.0,27.5082,27.5745,27.4136,27.4514,117414.0
2020-05-08 12:00:00,29.02,29.09,28.93,28.98,101871.0,27.4609,27.5271,27.3757,27.423,101871.0
2020-05-08 12:30:00,28.98,29.3,28.97,29.25,122145.0,27.423,27.7259,27.4136,27.6785,122145.0
2020-05-08 13:00:00,29.26,29.31,29.17,29.28,121810.0,27.688,27.7353,27.6028,27.7069,121810.0
2020-05-08 13:30:00,29.28,29.55,29.28,29.53,136854.0,27.7069,27.9624,27.7069,27.9435,136854.0
2020-05-08 14:00:00,29.53,29.93,29.49,29.87,179985.0,27.9435,28.322,27.9056,28.2652,179985.0
2020-05-08 14:30:00,29.86,29.95,29.75,29.81,168471.0,28.2558,28.3409,28.1517,28.2085,168471.0
2020-05-08 15:00:00,29.82,29.92,29.68,29.89,178059.0,28.2179,28.3125,28.0854,28.2842,178059.0
2020-05-08 15:30:00,29.88,30.09,29.87,29.87,449844.0,28.2747,28.4734,28.2652,28.2652,449844.0
2020-05-11 09:30:00,29.2,29.27,28.69,28.92,348173.0,27.6312,27.6975,27.1486,27.3663,348173.0
2020-05-11 10:00:00,28.9,28.93,28.54,28.83,191350.0,27.3473,27.3757,27.0067,27.2811,191350.0
2020-05-11 10:30:00,28.82,29.02,28.74,28.97,193723.0,27.2716,27.4609,27.1959,27.4136,193723.0
2020-05-11 11:00:00,28.97,29.16,28.92,29.16,147572.0,27.4136,27.5934,27.3663,27.5934,147572.0
2020-05-11 11:30:00,29.17,29.6,29.17,29.49,326245.0,27.6028,28.0097,27.6028,27.9056,326245.0
2020-05-11 12:00:00,29.5,29.96,29.5,29.96,184439.0,27.9151,28.3504,27.9151,28.3504,184439.0
2020-05-11 12:30:00,29.96,29.98,29.72,29.74,104880.0,28.3504,28.3693,28.1233,28.1422,104880.0
2020-05-11 13:00:00,29.73,29.73,29.55,29.63,86518.0,28.1328,28.1328,27.9624,28.0381,86518.0
2020-05-11 13:30:00,29.63,29.91,29.62,29.86,150040.0,28.0381,28.3031,28.0287,28.2558,150040.0
2020-05-11 14:00:00,29.87,29.89,29.62,29.73,230790.0,28.2652,28.2842,28.0287,28.1328,230790.0
2020-05-11 14:30:00,29.73,29.95,29.61,29.63,325568.0,28.1328,28.3409,28.0192,28.0381,325568.0
2020-05-11 15:00:00,29.63,29.8,29.59,29.79,162691.0,28.0381,28.199,28.0003,28.1895,162691.0
2020-05-11 15:30:00,29.78,29.78,29.4,29.4,423783.0,28.1801,28.1801,27.8205,27.8205,423783.0
2020-05-12 09:30:00,29.5,29.66,28.8,29.15,288590.0,27.9151,28.0665,27.2527,27.5839,288590.0
2020-05-12 10:00:00,29.16,29.43,29.06,29.1,190426.0,27.5934,27.8489,27.4988,27.5366,190426.0
2020-05-12 10:30:00,29.09,29.29,29.07,29.2,107139.0,27.5271,27.7164,27.5082,27.6312,107139.0
2020-05-12 11:00:00,29.21,29.29,29.1,29.15,118095.0,27.6407,27.7164,27.5366,27.5839,118095.0
2020-05-12 11:30:00,29.15,29.21,29.06,29.18,185816.0,27.5839,27.6407,27.4988,27.6123,185816.0
2020-05-12 12:00:00,29.18,29.24,29.11,29.11,74805.0,27.6123,27.6691,27.5461,27.5461,74805.0
2020-05-12 12:30:00,29.11,29.26,29.1,29.18,101441.0,27.5461,27.688,27.5366,27.6123,101441.0
2020-05-12 13:00:00,29.18,29.18,28.94,29.04,169210.0,27.6123,27.6123,27.3852,27.4798,169210.0
2020-05-12 13:30:00,29.05,29.15,29.04,29.15,55957.0,27.4893,27.5839,27.4798,27.5839,55957.0
2020-05-12 14:00:00,29.15,29.16,28.86,28.87,84586.0,27.5839,27.5934,27.3095,27.319,84586.0
2020-05-12 14:30:00,28.86,28.98,28.78,28.95,91711.0,27.3095,27.423,27.2338,27.3947,91711.0
2020-05-12 15:00:00,28.94,28.99,28.69,28.69,105346.0,27.3852,27.4325,27.1486,27.1486,105346.0
2020-05-12 15:30:00,28.69,28.74,28.03,28.09,835606.0,27.1486,27.1959,26.5241,26.5809,835606.0
2020-05-13 09:30:00,27.85,27.85,27.04,27.31,591509.0,26.3538,26.3538,25.5873,25.8428,591509.0
2020-05-13 10:00:00,27.31,27.67,27.31,27.58,695898.0,25.8428,26.1834,25.8428,26.0983,695898.0
2020-05-13 10:30:00,27.59,27.84,27.18,27.21,387784.0,26.1077,26.3443,25.7198,25.7481,387784.0
2020-05-13 11:00:00,27.22,27.3,26.86,27.05,452944.0,25.7576,25.8333,25.4169,25.5967,452944.0
2020-05-13 11:30:00,27.04,27.11,26.64,26.76,210569.0,25.5873,25.6535,25.2088,25.3223,210569.0
2020-05-13 12:00:00,26.77,26.93,26.52,26.8,158753.0,25.3318,25.4832,25.0952,25.3602,158753.0
2020-05-13 12:30:00,26.8,26.99,26.8,26.95,158797.0,25.3602,25.54,25.3602,25.5021,158797.0
2020-05-13 13:00:00,26.96,27.23,26.77,27.16,406156.0,25.5116,25.7671,25.3318,25.7008,406156.0
2020-05-13 13:30:00,27.15,27.18,26.98,27.04,413581.0,25.6914,25.7198,25.5305,25.5873,413581.0
2020-05-13 14:00:00,27.05,27.32,26.91,27.23,306190.0,25.5967,25.8522,25.4643,25.7671,306190.0
2020-05-13 14:30:00,27.23,27.24,27.01,27.01,97323.0,25.7671,25.7765,25.5589,25.5589,97323.0
2020-05-13 15:00:00,27.01,27.18,26.89,27.02,178700.0,25.5589,25.7198,25.4453,25.5683,178700.0
2020-05-13 15:30:00,27.01,27.25,26.95,27.18,445473.0,25.5589,25.786,25.5021,25.7198,445473.0
2020-05-14 09:30:00,26.54,26.56,26.09,26.31,501614.0,25.1141,25.1331,24.6883,24.8965,501614.0
2020-05-14 10:00:00,26.32,26.78,26.16,26.57,254310.0,24.906,25.3412,24.7546,25.1425,254310.0
2020-05-14 10:30:00,26.57,27.52,26.52,27.24,357091.0,25.1425,26.0415,25.0952,25.7765,357091.0
2020-05-14 11:00:00,27.24,27.61,27.11,27.13,146126.0,25.7765,26.1267,25.6535,25.6724,146126.0
2020-05-14 11:30:00,27.14,27.23,26.84,27.11,195634.0,25.6819,25.7671,25.398,25.6535,195634.0
2020-05-14 12:00:00,27.11,27.27,27.05,27.13,131032.0,25.6535,25.8049,25.5967,25.6724,131032.0
2020-05-14 12:30:00,27.15,27.52,27.15,27.47,94712.0,25.6914,26.0415,25.6914,25.9942,94712.0
2020-05-14 13:00:00,27.47,27.69,27.33,27.67,106658.0,25.9942,26.2024,25.8617,26.1834,106658.0
2020-05-14 13:30:00,27.67,27.71,27.45,27.46,418472.0,26.1834,26.2213,25.9752,25.9847,418472.0
2020-05-14 14:00:00,27.46,27.49,27.31,27.33,268295.0,25.9847,26.0131,25.8428,25.8617,268295.0
2020-05-14 14:30:00,27.34,27.4,27.08,27.36,166983.0,25.8712,25.9279,25.6251,25.8901,166983.0
2020-05-14 15:00:00,27.36,27.59,27.34,27.51,144345.0,25.8901,26.1077,25.8712,26.032,144345.0
2020-05-14 15:30:00,27.51,27.6,27.28,27.6,593996.0,26.032,26.1172,25.8144,26.1172,593996.0
2020-05-15 09:30:00,27.09,27.61,26.74,27.21,313409.0,25.6346,26.1267,25.3034,25.7481,313409.0
2020-05-15 10:00:00,27.22,27.61,27.12,27.52,294874.0,25.7576,26.1267,25.663,26.0415,294874.0
2020-05-15 10:30:00,27.52,27.86,27.5,27.65,212442.0,26.0415,26.3632,26.0226,26.1645,212442.0
2020-05-15 11:00:00,27.64,27.9,27.43,27.77,148027.0,26.155,26.4011,25.9563,26.2781,148027.0
2020-05-15 11:30:00,27.77,27.78,27.53,27.62,132101.0,26.2781,26.2875,26.0509,26.1361,132101.0
2020-05-15 12:00:00,27.61,27.85,27.61,27.68,109748.0,26.1267,26.3538,26.1267,26.1929,109748.0
2020-05-15 12:30:00,27.68,27.88,27.66,27.74,98062.0,26.1929,26.3821,26.174,26.2497,98062.0
2020-05-15 13:00:00,27.74,27.84,27.62,27.73,94083.0,26.2497,26.3443,26.1361,26.2402,94083.0
2020-05-15 13:30:00,27.73,27.88,27.65,27.79,112196.0,26.2402,26.3821,26.1645,26.297,112196.0
2020-05-15 14:00:00,27.8,28.01,27.78,27.82,135876.0,26.3064,26.5052,26.2875,26.3254,135876.0
2020-05-15 14:30:00,27.82,27.83,27.53,27.56,110449.0,26.3254,26.3348,26.0509,26.0793,110449.0
2020-05-15 15:00:00,27.57,27.72,27.53,27.67,121615.0,26.0888,26.2307,26.0509,26.1834,121615.0
2020-05-15 15:30:00,27.67,27.77,27.55,27.72,221068.0,26.1834,26.2781,26.0699,26.2307,221068.0
2020-05-18 09:30:00,29.37,30.62,29.18,30.52,634107.0,27.7921,28.9749,27.6123,28.8803,634107.0
2020-05-18 10:00:00,30.53,30.71,30.15,30.15,363948.0,28.8898,29.0601,28.5302,28.5302,363948.0
2020-05-18 10:30:00,30.17,30.7,30.14,30.41,298096.0,28.5491,29.0506,28.5207,28.7762,298096.0
2020-05-18 11:00:00,30.41,30.81,30.28,30.7,185263.0,28.7762,29.1547,28.6532,29.0506,185263.0
2020-05-18 11:30:00,30.72,30.72,30.38,30.6,154026.0,29.0696,29.0696,28.7478,28.956,154026.0
2020-05-18 12:00:00,30.59,30.76,30.48,30.69,159461.0,28.9466,29.1074,28.8425,29.0412,159461.0
2020-05-18 12:30:00,30.68,30.81,30.61,30.72,153740.0,29.0317,29.1547,28.9655,29.0696,153740.0
2020-05-18 13:00:00,30.72,30.9,30.69,30.86,100852.0,29.0696,29.2399,29.0412,29.202,100852.0
2020-05-18 13:30:00,30.87,31.1,30.85,30.92,183902.0,29.2115,29.4292,29.1926,29.2588,183902.0
2020-05-18 14:00:00,30.93,31.02,30.7,30.8,246629.0,29.2683,29.3534,29.0506,29.1453,246629.0
2020-05-18 14:30:00,30.81,30.92,30.64,30.78,182507.0,29.1547,29.2588,28.9939,29.1263,182507.0
2020-05-18 15:00:00,30.77,31.12,30.76,31.06,197055.0,29.1169,29.4481,29.1074,29.3913,197055.0
2020-05-18 15:30:00,31.06,31.47,31.04,31.13,615854.0,29.3913,29.7793,29.3724,29.4575,615854.0
2020-05-19 09:30:00,30.98,31.01,30.3,30.67,347544.0,29.3156,29.344,28.6721,29.0223,347544.0
2020-05-19 10:00:00,30.7,31.03,30.57,30.85,172759.0,29.0506,29.3629,28.9276,29.1926,172759.0
2020-05-19 10:30:00,30.87,30.99,30.54,30.9,116541.0,29.2115,29.3251,28.8992,29.2399,116541.0
2020-05-19 11:00:00,30.88,31.68,30.84,31.68,250037.0,29.221,29.978,29.1831,29.978,250037.0
2020-05-19 11:30:00,31.68,31.94,31.51,31.69,295536.0,29.978,30.224,29.8171,29.9875,295536.0
2020-05-19 12:00:00,31.71,32.08,31.66,31.96,195410.0,30.0064,30.3565,29.9591,30.2429,195410.0
2020-05-19 12:30:00,31.96,32.08,31.87,31.93,201544.0,30.2429,30.3565,30.1578,30.2146,201544.0
2020-05-19 13:00:00,31.93,32.06,31.83,31.94,112506.0,30.2146,30.3376,30.1199,30.224,112506.0
2020-05-19 13:30:00,31.93,32.2,31.88,32.07,175069.0,30.2146,30.4701,30.1672,30.347,175069.0
2020-05-19 14:00:00,32.06,32.29,32.0,32.12,154338.0,30.3376,30.5552,30.2808,30.3944,154338.0
2020-05-19 14:30:00,32.12,32.3,31.87,31.91,388446.0,30.3944,30.5647,30.1578,30.1956,388446.0
2020-05-19 15:00:00,31.9,32.41,31.87,31.93,342609.0,30.1862,30.6688,30.1578,30.2146,342609.0
2020-05-19 15:30:00,31.92,31.92,31.38,31.39,443213.0,30.2051,30.2051,29.6941,29.7036,443213.0
2020-05-20 09:30:00,31.96,32.39,31.9,32.08,452387.0,30.2429,30.6498,30.1862,30.3565,452387.0
2020-05-20 10:00:00,32.08,32.4,31.89,31.96,505359.0,30.3565,30.6593,30.1767,30.2429,505359.0
2020-05-20 10:30:00,31.94,31.99,31.74,31.79,232877.0,30.224,30.2713,30.0348,30.0821,232877.0
2020-05-20 11:00:00,31.8,31.81,31.13,31.59,549686.0,30.0915,30.101,29.4575,29.8928,549686.0
2020-05-20 11:30:00,31.58,31.67,31.41,31.67,195321.0,29.8834,29.9685,29.7225,29.9685,195321.0
2020-05-20 12:00:00,31.68,31.68,31.18,31.19,190752.0,29.978,29.978,29.5049,29.5143,190752.0
2020-05-20 12:30:00,31.2,31.25,31.03,31.13,234854.0,29.5238,29.5711,29.3629,29.4575,234854.0
2020-05-20 13:00:00,31.14,31.18,30.86,30.96,171812.0,29.467,29.5049,29.202,29.2967,171812.0
2020-05-20 13:30:00,30.97,31.13,30.86,31.13,114070.0,29.3061,29.4575,29.202,29.4575,114070.0
2020-05-20 14:00:00,31.13,31.29,31.04,31.17,116973.0,29.4575,29.6089,29.3724,29.4954,116973.0
2020-05-20 14:30:00,31.16,31.57,31.16,31.44,152285.0,29.4859,29.8739,29.4859,29.7509,152285.0
2020-05-20 15:00:00,31.42,31.45,31.14,31.32,178506.0,29.732,29.7603,29.467,29.6373,178506.0
2020-05-20 15:30:00,31.31,31.5,31.25,31.43,413675.0,29.6279,29.8077,29.5711,29.7414,413675.0
2020-05-21 09:30:00,31.3,31.92,31.27,31.89,286578.0,29.6184,30.2051,29.59,30.1767,286578.0
2020-05-21 10:00:00,31.89,32.06,31.77,31.81,213279.0,30.1767,30.3376,30.0632,30.101,213279.0
2020-05-21 10:30:00,31.8,31.88,31.61,31.85,235833.0,30.0915,30.1672,29.9118,30.1389,235833.0
2020-05-21 11:00:00,31.84,31.85,31.46,31.51,115854.0,30.1294,30.1389,29.7698,29.8171,115854.0
2020-05-21 11:30:00,31.52,31.95,31.51,31.89,161004.0,29.8266,30.2335,29.8171,30.1767,161004.0
2020-05-21 12:00:00,31.88,32.63,31.87,32.49,313188.0,30.1672,30.877,30.1578,30.7445,313188.0
2020-05-21 12:30:00,32.5,32.86,32.45,32.62,377985.0,30.7539,31.0946,30.7066,30.8675,377985.0
2020-05-21 13:00:00,32.62,32.93,32.56,32.77,311086.0,30.8675,31.1608,30.8107,31.0094,311086.0
2020-05-21 13:30:00,32.78,32.81,32.57,32.62,226179.0,31.0189,31.0473,30.8202,30.8675,226179.0
2020-05-21 14:00:00,32.62,32.71,32.48,32.7,249785.0,30.8675,30.9527,30.735,30.9432,249785.0
2020-05-21 14:30:00,32.7,32.7,32.47,32.58,299374.0,30.9432,30.9432,30.7255,30.8296,299374.0
2020-05-21 15:00:00,32.58,32.68,32.47,32.51,230023.0,30.8296,30.9243,30.7255,30.7634,230023.0
2020-05-21 15:30:00,32.51,32.76,32.47,32.69,714678.0,30.7634,31.0,30.7255,30.9337,714678.0
2020-05-22 09:30:00,33.01,33.56,32.67,32.74,407184.0,31.2365,31.757,30.9148,30.981,407184.0
2020-05-22 10:00:00,32.72,32.89,32.44,32.88,228248.0,30.9621,31.123,30.6972,31.1135,228248.0
2020-05-22 10:30:00,32.9,32.99,32.38,32.5,176686.0,31.1324,31.2176,30.6404,30.7539,176686.0
2020-05-22 11:00:00,32.48,32.69,32.46,32.67,112310.0,30.735,30.9337,30.7161,30.9148,112310.0
2020-05-22 11:30:00,32.67,32.72,32.47,32.58,129143.0,30.9148,30.9621,30.7255,30.8296,129143.0
2020-05-22 12:00:00,32.57,32.78,32.53,32.76,95873.0,30.8202,31.0189,30.7823,31.0,95873.0
2020-05-22 12:30:00,32.77,33.05,32.77,33.01,78518.0,31.0094,31.2744,31.0094,31.2365,78518.0
2020-05-22 13:00:00,33.0,33.24,32.98,33.19,159722.0,31.2271,31.4542,31.2081,31.4069,159722.0
2020-05-22 13:30:00,33.19,33.26,33.01,33.22,87119.0,31.4069,31.4731,31.2365,31.4353,87119.0
2020-05-22 14:00:00,33.21,33.48,33.21,33.41,122891.0,31.4258,31.6813,31.4258,31.615,122891.0
2020-05-22 14:30:00,33.41,33.41,33.27,33.38,103137.0,31.615,31.615,31.4826,31.5867,103137.0
2020-05-22 15:00:00,33.36,33.44,33.14,33.29,137829.0,31.5677,31.6434,31.3596,31.5015,137829.0
2020-05-22 15:30:00,33.29,33.37,33.12,33.32,361996.0,31.5015,31.5772,31.3406,31.5299,361996.0
2020-05-26 09:30:00,35.0,35.42,34.29,34.92,463134.0,33.1196,33.5171,32.4478,33.0439,463134.0
2020-05-26 10:00:00,34.91,35.4,34.88,35.28,427556.0,33.0345,33.4981,33.0061,33.3846,427556.0
2020-05-26 10:30:00,35.29,35.31,34.92,34.95,183307.0,33.394,33.413,33.0439,33.0723,183307.0
2020-05-26 11:00:00,34.95,35.09,34.8,34.91,177074.0,33.0723,33.2048,32.9304,33.0345,177074.0
2020-05-26 11:30:00,34.9,34.9,34.49,34.55,175169.0,33.025,33.025,32.637,32.6938,175169.0
2020-05-26 12:00:00,34.55,34.63,34.42,34.55,116259.0,32.6938,32.7695,32.5708,32.6938,116259.0
2020-05-26 12:30:00,34.55,34.81,34.49,34.79,114490.0,32.6938,32.9398,32.637,32.9209,114490.0
2020-05-26 13:00:00,34.8,35.05,34.76,34.94,130742.0,32.9304,33.1669,32.8925,33.0628,130742.0
2020-05-26 13:30:00,34.95,35.09,34.54,34.56,233367.0,33.0723,33.2048,32.6843,32.7033,233367.0
2020-05-26 14:00:00,34.55,34.61,34.39,34.48,153852.0,32.6938,32.7506,32.5424,32.6276,153852.0
2020-05-26 14:30:00,34.48,34.57,34.32,34.4,178182.0,32.6276,32.7127,32.4762,32.5519,178182.0
2020-05-26 15:00:00,34.39,34.75,34.37,34.71,158136.0,32.5424,32.8831,32.5235,32.8452,158136.0
2020-05-26 15:30:00,34.72,34.75,34.15,34.34,778307.0,32.8547,32.8831,32.3153,32.4951,778307.0
2020-05-27 09:30:00,35.47,36.08,35.33,35.44,405264.0,33.5644,34.1416,33.4319,33.536,405264.0
2020-05-27 10:00:00,35.45,35.48,35.02,35.18,183231.0,33.5454,33.5738,33.1385,33.29,183231.0
2020-05-27 10:30:00,35.19,35.2,34.46,34.9,318282.0,33.2994,33.3089,32.6086,33.025,318282.0
2020-05-27 11:00:00,34.9,35.34,34.87,35.09,186225.0,33.025,33.4414,32.9966,33.2048,186225.0
2020-05-27 11:30:00,35.1,35.48,35.08,35.36,171970.0,33.2143,33.5738,33.1953,33.4603,171970.0
2020-05-27 12:00:00,35.37,35.7,35.28,35.6,226777.0,33.4697,33.782,33.3846,33.6874,226777.0
2020-05-27 12:30:00,35.62,35.69,35.47,35.59,122455.0,33.7063,33.7726,33.5644,33.6779,122455.0
2020-05-27 13:00:00,35.59,35.67,35.42,35.58,107214.0,33.6779,33.7536,33.5171,33.6685,107214.0
2020-05-27 13:30:00,35.58,35.67,35.47,35.61,127006.0,33.6685,33.7536,33.5644,33.6969,127006.0
2020-05-27 14:00:00,35.61,35.74,35.57,35.64,111111.0,33.6969,33.8199,33.659,33.7252,111111.0
2020-05-27 14:30:00,35.64,35.76,35.55,35.75,122598.0,33.7252,33.8388,33.6401,33.8293,122598.0
2020-05-27 15:00:00,35.76,36.0,35.72,35.99,200266.0,33.8388,34.0659,33.8009,34.0564,200266.0
2020-05-27 15:30:00,35.99,36.48,35.95,36.46,605418.0,34.0564,34.5201,34.0186,34.5012,605418.0
2020-05-28 09:30:00,36.91,37.1,36.01,36.71,396048.0,34.927,35.1068,34.0754,34.7378,396048.0
2020-05-28 10:00:00,36.69,36.69,35.94,35.99,247446.0,34.7188,34.7188,34.0091,34.0564,247446.0
2020-05-28 10:30:00,35.99,36.22,35.79,36.02,223076.0,34.0564,34.2741,33.8672,34.0848,223076.0
2020-05-28 11:00:00,36.01,36.36,35.83,36.21,185040.0,34.0754,34.4066,33.905,34.2646,185040.0
2020-05-28 11:30:00,36.2,36.5,35.99,36.45,146598.0,34.2552,34.539,34.0564,34.4917,146598.0
2020-05-28 12:00:00,36.44,36.52,36.17,36.25,146253.0,34.4823,34.558,34.2268,34.3025,146253.0
2020-05-28 12:30:00,36.25,36.25,35.78,35.87,143691.0,34.3025,34.3025,33.8577,33.9429,143691.0
2020-05-28 13:00:00,35.86,35.87,35.57,35.62,71979.0,33.9334,33.9429,33.659,33.7063,71979.0
2020-05-28 13:30:00,35.63,35.63,35.46,35.53,78420.0,33.7158,33.7158,33.5549,33.6211,78420.0
2020-05-28 14:00:00,35.54,35.57,35.19,35.24,128294.0,33.6306,33.659,33.2994,33.3467,128294.0
2020-05-28 14:30:00,35.25,35.28,34.8,35.07,143541.0,33.3562,33.3846,32.9304,33.1859,143541.0
2020-05-28 15:00:00,35.06,35.13,34.61,34.64,236309.0,33.1764,33.2426,32.7506,32.779,236309.0
2020-05-28 15:30:00,34.65,34.7,34.22,34.41,568961.0,32.7884,32.8357,32.3815,32.5613,568961.0
2020-05-29 09:30:00,34.11,34.63,33.64,34.43,439718.0,32.2774,32.7695,31.8327,32.5802,439718.0
2020-05-29 10:00:00,34.45,35.16,34.19,34.6,287136.0,32.5992,33.271,32.3531,32.7411,287136.0
2020-05-29 10:30:00,34.62,34.7,34.21,34.23,242568.0,32.76,32.8357,32.3721,32.391,242568.0
2020-05-29 11:00:00,34.22,34.38,34.08,34.16,209018.0,32.3815,32.5329,32.2491,32.3248,209018.0
2020-05-29 11:30:00,34.16,34.44,34.08,34.23,233277.0,32.3248,32.5897,32.2491,32.391,233277.0
2020-05-29 12:00:00,34.23,34.38,34.11,34.16,186740.0,32.391,32.5329,32.2774,32.3248,186740.0
2020-05-29 12:30:00,34.15,34.32,33.94,34.26,119255.0,32.3153,32.4762,32.1166,32.4194,119255.0
2020-05-29 13:00:00,34.25,34.28,34.06,34.1,72244.0,32.4099,32.4383,32.2301,32.268,72244.0
2020-05-29 13:30:00,34.09,34.14,33.92,33.94,104162.0,32.2585,32.3058,32.0976,32.1166,104162.0
2020-05-29 14:00:00,33.9,34.3,33.86,34.29,136264.0,32.0787,32.4572,32.0409,32.4478,136264.0
2020-05-29 14:30:00,34.3,34.4,33.76,34.31,199184.0,32.4572,32.5519,31.9462,32.4667,199184.0
2020-05-29 15:00:00,34.34,34.5,34.11,34.15,268127.0,32.4951,32.6465,32.2774,32.3153,268127.0
2020-05-29 15:30:00,34.14,34.26,33.91,33.98,559014.0,32.3058,32.4194,32.0882,32.1544,559014.0
2020-06-01 09:30:00,34.15,34.84,33.82,34.81,441524.0,32.3153,32.9682,32.003,32.9398,441524.0
2020-06-01 10:00:00,34.79,35.07,34.55,34.97,173962.0,32.9209,33.1859,32.6938,33.0912,173962.0
2020-06-01 10:30:00,34.99,35.32,34.75,34.77,136020.0,33.1102,33.4224,32.8831,32.902,136020.0
2020-06-01 11:00:00,34.8,34.99,34.5,34.84,128737.0,32.9304,33.1102,32.6465,32.9682,128737.0
2020-06-01 11:30:00,34.87,34.89,34.74,34.82,46925.0,32.9966,33.0155,32.8736,32.9493,46925.0
2020-06-01 12:00:00,34.82,34.83,34.65,34.72,78050.0,32.9493,32.9588,32.7884,32.8547,78050.0
2020-06-01 12:30:00,34.72,34.83,34.45,34.45,75610.0,32.8547,32.9588,32.5992,32.5992,75610.0
2020-06-01 13:00:00,34.46,34.64,34.43,34.59,70713.0,32.6086,32.779,32.5802,32.7317,70713.0
2020-06-01 13:30:00,34.59,34.61,34.47,34.5,53113.0,32.7317,32.7506,32.6181,32.6465,53113.0
2020-06-01 14:00:00,34.51,34.51,34.19,34.19,77026.0,32.6559,32.6559,32.3531,32.3531,77026.0
2020-06-01 14:30:00,34.2,34.32,34.14,34.2,88647.0,32.3626,32.4762,32.3058,32.3626,88647.0
2020-06-01 15:00:00,34.21,34.28,34.1,34.24,107710.0,32.3721,32.4383,32.268,32.4005,107710.0
2020-06-01 15:30:00,34.23,34.4,34.18,34.33,356302.0,32.391,32.5519,32.3437,32.4856,356302.0
2020-06-02 09:30:00,34.4,34.83,34.34,34.54,267120.0,32.5519,32.9588,32.4951,32.6843,267120.0
2020-06-02 10:00:00,34.56,34.88,34.43,34.72,233431.0,32.7033,33.0061,32.5802,32.8547,233431.0
2020-06-02 10:30:00,34.73,34.76,34.25,34.56,120553.0,32.8641,32.8925,32.4099,32.7033,120553.0
2020-06-02 11:00:00,34.56,34.7,34.45,34.58,128948.0,32.7033,32.8357,32.5992,32.7222,128948.0
2020-06-02 11:30:00,34.57,34.8,34.5,34.78,76787.0,32.7127,32.9304,32.6465,32.9114,76787.0
2020-06-02 12:00:00,34.77,34.77,34.65,34.74,64386.0,32.902,32.902,32.7884,32.8736,64386.0
2020-06-02 12:30:00,34.73,34.73,34.53,34.54,50962.0,32.8641,32.8641,32.6749,32.6843,50962.0
2020-06-02 13:00:00,34.54,34.64,34.51,34.55,60448.0,32.6843,32.779,32.6559,32.6938,60448.0
2020-06-02 13:30:00,34.55,34.67,34.49,34.66,84066.0,32.6938,32.8074,32.637,32.7979,84066.0
2020-06-02 14:00:00,34.66,34.77,34.6,34.68,53897.0,32.7979,32.902,32.7411,32.8168,53897.0
2020-06-02 14:30:00,34.68,34.79,34.56,34.73,78061.0,32.8168,32.9209,32.7033,32.8641,78061.0
2020-06-02 15:00:00,34.72,34.76,34.5,34.56,102177.0,32.8547,32.8925,32.6465,32.7033,102177.0
2020-06-02 15:30:00,34.57,34.75,34.47,34.75,321136.0,32.7127,32.8831,32.6181,32.8831,321136.0
2020-06-03 09:30:00,35.42,35.67,35.08,35.28,202630.0,33.5171,33.7536,33.1953,33.3846,202630.0
2020-06-03 10:00:00,35.3,35.58,35.27,35.58,113380.0,33.4035,33.6685,33.3751,33.6685,113380.0
2020-06-03 10:30:00,35.6,35.85,35.5,35.82,119092.0,33.6874,33.924,33.5928,33.8956,119092.0
2020-06-03 11:00:00,35.83,36.08,35.82,36.0,93213.0,33.905,34.1416,33.8956,34.0659,93213.0
2020-06-03 11:30:00,36.01,36.11,35.81,35.91,93727.0,34.0754,34.17,33.8861,33.9807,93727.0
2020-06-03 12:00:00,35.9,36.11,35.85,36.09,102375.0,33.9713,34.17,33.924,34.1511,102375.0
2020-06-03 12:30:00,36.09,36.2,35.96,35.96,92456.0,34.1511,34.2552,34.028,34.028,92456.0
2020-06-03 13:00:00,35.97,36.03,35.88,35.9,123158.0,34.0375,34.0943,33.9523,33.9713,123158.0
2020-06-03 13:30:00,35.89,36.09,35.87,35.91,133064.0,33.9618,34.1511,33.9429,33.9807,133064.0
2020-06-03 14:00:00,35.91,35.96,35.81,35.82,169637.0,33.9807,34.028,33.8861,33.8956,169637.0
2020-06-03 14:30:00,35.81,35.81,35.67,35.76,155678.0,33.8861,33.8861,33.7536,33.8388,155678.0
2020-06-03 15:00:00,35.76,36.04,35.74,35.98,188777.0,33.8388,34.1037,33.8199,34.047,188777.0
2020-06-03 15:30:00,35.98,36.12,35.83,35.98,438571.0,34.047,34.1795,33.905,34.047,438571.0
2020-06-04 09:30:00,35.65,35.88,35.31,35.64,262135.0,33.7347,33.9523,33.413,33.7252,262135.0
2020-06-04 10:00:00,35.64,36.17,35.64,36.13,139521.0,33.7252,34.2268,33.7252,34.1889,139521.0
2020-06-04 10:30:00,36.14,36.5,36.13,36.49,111306.0,34.1984,34.539,34.1889,34.5296,111306.0
2020-06-04 11:00:00,36.47,36.48,36.14,36.23,106450.0,34.5106,34.5201,34.1984,34.2835,106450.0
2020-06-04 11:30:00,36.22,36.29,35.83,35.92,136032.0,34.2741,34.3403,33.905,33.9902,136032.0
2020-06-04 12:00:00,35.9,35.95,35.78,35.87,121527.0,33.9713,34.0186,33.8577,33.9429,121527.0
2020-06-04 12:30:00,35.86,35.86,35.54,35.66,67072.0,33.9334,33.9334,33.6306,33.7442,67072.0
2020-06-04 13:00:00,35.65,35.82,35.58,35.79,64582.0,33.7347,33.8956,33.6685,33.8672,64582.0
2020-06-04 13:30:00,35.79,36.06,35.78,36.06,88379.0,33.8672,34.1227,33.8577,34.1227,88379.0
2020-06-04 14:00:00,36.06,36.07,35.78,35.79,95809.0,34.1227,34.1321,33.8577,33.8672,95809.0
2020-06-04 14:30:00,35.79,35.8,35.21,35.24,384935.0,33.8672,33.8766,33.3183,33.3467,384935.0
2020-06-04 15:00:00,35.2,35.29,34.9,34.93,270041.0,33.3089,33.394,33.025,33.0534,270041.0
2020-06-04 15:30:00,34.91,35.06,34.8,35.02,614792.0,33.0345,33.1764,32.9304,33.1385,614792.0
2020-06-05 09:30:00,36.77,36.92,36.01,36.4,467429.0,34.7945,34.9365,34.0754,34.4444,467429.0
2020-06-05 10:00:00,36.47,36.91,36.3,36.39,186974.0,34.5106,34.927,34.3498,34.4349,186974.0
2020-06-05 10:30:00,36.4,36.45,36.05,36.4,147493.0,34.4444,34.4917,34.1132,34.4444,147493.0
2020-06-05 11:00:00,36.42,36.68,36.31,36.65,142354.0,34.4633,34.7094,34.3592,34.681,142354.0
2020-06-05 11:30:00,36.62,36.73,36.47,36.62,89370.0,34.6526,34.7567,34.5106,34.6526,89370.0
2020-06-05 12:00:00,36.64,36.72,36.32,36.43,186178.0,34.6715,34.7472,34.3687,34.4728,186178.0
2020-06-05 12:30:00,36.43,36.83,36.43,36.8,100155.0,34.4728,34.8513,34.4728,34.8229,100155.0
2020-06-05 13:00:00,36.79,37.19,36.78,37.18,166314.0,34.8135,35.192,34.804,35.1825,166314.0
2020-06-05 13:30:00,37.18,37.47,37.14,37.35,256232.0,35.1825,35.4569,35.1447,35.3434,256232.0
2020-06-05 14:00:00,37.35,37.49,37.06,37.09,189925.0,35.3434,35.4758,35.069,35.0973,189925.0
2020-06-05 14:30:00,37.1,37.29,37.02,37.09,187768.0,35.1068,35.2866,35.0311,35.0973,187768.0
2020-06-05 15:00:00,37.1,37.17,36.73,36.82,187769.0,35.1068,35.173,34.7567,34.8418,187769.0
2020-06-05 15:30:00,36.82,36.83,36.36,36.72,662301.0,34.8418,34.8513,34.4066,34.7472,662301.0
2020-06-08 09:30:00,37.32,38.77,37.32,37.77,423487.0,35.315,36.6871,35.315,35.7408,423487.0
2020-06-08 10:00:00,37.79,37.89,37.27,37.46,242158.0,35.7597,35.8544,35.2677,35.4475,242158.0
2020-06-08 10:30:00,37.46,37.55,37.14,37.45,115756.0,35.4475,35.5326,35.1447,35.438,115756.0
2020-06-08 11:00:00,37.45,37.77,37.33,37.64,150411.0,35.438,35.7408,35.3244,35.6178,150411.0
2020-06-08 11:30:00,37.64,37.69,37.39,37.62,84413.0,35.6178,35.6651,35.3812,35.5989,84413.0
2020-06-08 12:00:00,37.63,37.78,37.48,37.52,82140.0,35.6083,35.7503,35.4664,35.5042,82140.0
2020-06-08 12:30:00,37.54,37.62,37.36,37.43,76269.0,35.5232,35.5989,35.3528,35.4191,76269.0
2020-06-08 13:00:00,37.43,37.54,37.24,37.29,94783.0,35.4191,35.5232,35.2393,35.2866,94783.0
2020-06-08 13:30:00,37.3,37.36,37.02,37.02,69829.0,35.2961,35.3528,35.0311,35.0311,69829.0
2020-06-08 14:00:00,37.01,37.02,36.55,36.55,144101.0,35.0216,35.0311,34.5864,34.5864,144101.0
2020-06-08 14:30:00,36.55,36.57,36.32,36.42,142166.0,34.5864,34.6053,34.3687,34.4633,142166.0
2020-06-08 15:00:00,36.41,36.53,36.18,36.45,163177.0,34.4539,34.5674,34.2362,34.4917,163177.0
2020-06-08 15:30:00,36.45,36.73,36.43,36.67,408261.0,34.4917,34.7567,34.4728,34.6999,408261.0
2020-06-09 09:30:00,35.97,36.44,35.57,35.85,194336.0,34.0375,34.4823,33.659,33.924,194336.0
2020-06-09 10:00:00,35.85,36.24,35.7,36.04,171193.0,33.924,34.293,33.782,34.1037,171193.0
2020-06-09 10:30:00,36.03,36.37,35.96,36.13,107013.0,34.0943,34.416,34.028,34.1889,107013.0
2020-06-09 11:00:00,36.12,36.12,35.68,35.81,234168.0,34.1795,34.1795,33.7631,33.8861,234168.0
2020-06-09 11:30:00,35.81,35.88,35.56,35.57,170222.0,33.8861,33.9523,33.6495,33.659,170222.0
2020-06-09 12:00:00,35.59,35.81,35.58,35.7,268981.0,33.6779,33.8861,33.6685,33.782,268981.0
2020-06-09 12:30:00,35.69,35.78,35.6,35.77,135280.0,33.7726,33.8577,33.6874,33.8483,135280.0
2020-06-09 13:00:00,35.78,36.04,35.74,36.01,124179.0,33.8577,34.1037,33.8199,34.0754,124179.0
2020-06-09 13:30:00,36.01,36.11,35.88,36.0,136108.0,34.0754,34.17,33.9523,34.0659,136108.0
2020-06-09 14:00:00,36.0,36.04,35.66,35.78,349407.0,34.0659,34.1037,33.7442,33.8577,349407.0
2020-06-09 14:30:00,35.78,35.91,35.6,35.83,160930.0,33.8577,33.9807,33.6874,33.905,160930.0
2020-06-09 15:00:00,35.83,36.13,35.75,36.13,172943.0,33.905,34.1889,33.8293,34.1889,172943.0
2020-06-09 15:30:00,36.13,36.23,35.8,35.84,415740.0,34.1889,34.2835,33.8766,33.9145,415740.0
2020-06-10 09:30:00,35.71,35.79,35.01,35.74,187346.0,33.7915,33.8672,33.1291,33.8199,187346.0
2020-06-10 10:00:00,35.75,35.75,34.93,35.27,183334.0,33.8293,33.8293,33.0534,33.3751,183334.0
2020-06-10 10:30:00,35.22,35.33,34.72,34.83,140443.0,33.3278,33.4319,32.8547,32.9588,140443.0
2020-06-10 11:00:00,34.84,35.39,34.81,35.36,85177.0,32.9682,33.4887,32.9398,33.4603,85177.0
2020-06-10 11:30:00,35.37,35.85,35.19,35.85,209418.0,33.4697,33.924,33.2994,33.924,209418.0
2020-06-10 12:00:00,35.86,35.9,35.63,35.82,107099.0,33.9334,33.9713,33.7158,33.8956,107099.0
2020-06-10 12:30:00,35.81,36.01,35.68,36.01,72365.0,33.8861,34.0754,33.7631,34.0754,72365.0
2020-06-10 13:00:00,36.02,36.29,35.89,35.89,337517.0,34.0848,34.3403,33.9618,33.9618,337517.0
2020-06-10 13:30:00,35.9,36.18,35.87,36.02,219815.0,33.9713,34.2362,33.9429,34.0848,219815.0
2020-06-10 14:00:00,35.99,36.92,35.83,36.91,225028.0,34.0564,34.9365,33.905,34.927,225028.0
2020-06-10 14:30:00,36.9,36.91,36.35,36.47,609971.0,34.9175,34.927,34.3971,34.5106,609971.0
2020-06-10 15:00:00,36.48,36.69,36.36,36.69,296554.0,34.5201,34.7188,34.4066,34.7188,296554.0
2020-06-10 15:30:00,36.7,36.76,36.31,36.31,624046.0,34.7283,34.7851,34.3592,34.3592,624046.0
2020-06-11 09:30:00,34.53,35.2,34.14,35.07,437618.0,32.794,33.4303,32.4236,33.3069,437618.0
2020-06-11 10:00:00,35.11,35.22,34.58,34.6,346811.0,33.3449,33.4493,32.8415,32.8605,346811.0
2020-06-11 10:30:00,34.59,34.89,34.41,34.43,233501.0,32.851,33.1359,32.6801,32.699,233501.0
2020-06-11 11:00:00,34.42,34.65,34.25,34.38,108640.0,32.6895,32.908,32.5281,32.6516,108640.0
2020-06-11 11:30:00,34.38,34.49,34.14,34.24,118806.0,32.6516,32.756,32.4236,32.5186,118806.0
2020-06-11 12:00:00,34.23,34.28,33.5,33.56,243161.0,32.5091,32.5566,31.8158,31.8728,243161.0
2020-06-11 12:30:00,33.59,33.93,33.51,33.58,191442.0,31.9013,32.2242,31.8253,31.8918,191442.0
2020-06-11 13:00:00,33.58,33.91,33.58,33.68,81392.0,31.8918,32.2052,31.8918,31.9868,81392.0
2020-06-11 13:30:00,33.68,33.87,33.55,33.81,83534.0,31.9868,32.1672,31.8633,32.1102,83534.0
2020-06-11 14:00:00,33.8,33.8,33.47,33.63,122072.0,32.1007,32.1007,31.7873,31.9393,122072.0
2020-06-11 14:30:00,33.65,33.67,33.11,33.17,142678.0,31.9583,31.9773,31.4454,31.5024,142678.0
2020-06-11 15:00:00,33.17,33.37,32.95,33.05,164972.0,31.5024,31.6923,31.2935,31.3884,164972.0
2020-06-11 15:30:00,33.04,33.37,32.9,32.92,712257.0,31.3789,31.6923,31.246,31.265,712257.0
2020-06-12 09:30:00,34.54,35.14,34.06,34.28,333591.0,32.8035,33.3733,32.3476,32.5566,333591.0
2020-06-12 10:00:00,34.3,34.53,34.07,34.1,206142.0,32.5756,32.794,32.3571,32.3856,206142.0
2020-06-12 10:30:00,34.11,34.16,33.51,33.52,274124.0,32.3951,32.4426,31.8253,31.8348,274124.0
2020-06-12 11:00:00,33.52,33.67,32.87,33.25,329786.0,31.8348,31.9773,31.2175,31.5784,329786.0
2020-06-12 11:30:00,33.26,33.72,33.05,33.72,267620.0,31.5879,32.0247,31.3884,32.0247,267620.0
2020-06-12 12:00:00,33.73,33.91,33.44,33.61,152492.0,32.0342,32.2052,31.7588,31.9203,152492.0
2020-06-12 12:30:00,33.6,33.64,33.31,33.58,194356.0,31.9108,31.9488,31.6354,31.8918,194356.0
2020-06-12 13:00:00,33.59,33.68,33.33,33.56,179520.0,31.9013,31.9868,31.6543,31.8728,179520.0
2020-06-12 13:30:00,33.58,33.64,32.85,32.88,217975.0,31.8918,31.9488,31.1985,31.227,217975.0
2020-06-12 14:00:00,32.88,33.44,32.85,33.35,194340.0,31.227,31.7588,31.1985,31.6733,194340.0
2020-06-12 14:30:00,33.36,33.56,33.12,33.37,158406.0,31.6828,31.8728,31.4549,31.6923,158406.0
2020-06-12 15:00:00,33.39,33.56,33.24,33.37,208368.0,31.7113,31.8728,31.5689,31.6923,208368.0
2020-06-12 15:30:00,33.37,33.99,33.28,33.89,478703.0,31.6923,32.2812,31.6069,32.1862,478703.0
2020-06-15 09:30:00,32.64,33.8,32.45,33.52,380473.0,30.999,32.1007,30.8186,31.8348,380473.0
2020-06-15 10:00:00,33.51,34.02,33.45,33.87,204773.0,31.8253,32.3097,31.7683,32.1672,204773.0
2020-06-15 10:30:00,33.85,34.4,33.76,34.28,174154.0,32.1482,32.6706,32.0627,32.5566,174154.0
2020-06-15 11:00:00,34.29,34.9,34.29,34.49,215152.0,32.5661,33.1454,32.5661,32.756,215152.0
2020-06-15 11:30:00,34.53,34.71,34.38,34.5,125581.0,32.794,32.965,32.6516,32.7655,125581.0
2020-06-15 12:00:00,34.49,35.11,34.42,34.98,121991.0,32.756,33.3449,32.6895,33.2214,121991.0
2020-06-15 12:30:00,34.98,35.18,34.86,35.18,123667.0,33.2214,33.4113,33.1074,33.4113,123667.0
2020-06-15 13:00:00,35.17,35.6,35.15,35.43,301841.0,33.4018,33.8102,33.3828,33.6488,301841.0
2020-06-15 13:30:00,35.39,35.39,34.85,34.89,109051.0,33.6108,33.6108,33.0979,33.1359,109051.0
2020-06-15 14:00:00,34.9,35.72,34.9,35.62,154890.0,33.1454,33.9242,33.1454,33.8292,154890.0
2020-06-15 14:30:00,35.66,35.77,35.44,35.58,106702.0,33.8672,33.9717,33.6583,33.7912,106702.0
2020-06-15 15:00:00,35.6,35.84,35.23,35.27,141709.0,33.8102,34.0382,33.4588,33.4968,141709.0
2020-06-15 15:30:00,35.3,35.74,35.09,35.73,497804.0,33.5253,33.9432,33.3259,33.9337,497804.0
2020-06-16 09:30:00,37.39,37.52,36.66,36.83,482725.0,35.5102,35.6337,34.8169,34.9784,482725.0
2020-06-16 10:00:00,36.82,37.45,36.7,36.81,295406.0,34.9689,35.5672,34.8549,34.9594,295406.0
2020-06-16 10:30:00,36.8,36.86,35.68,35.77,232911.0,34.9499,35.0069,33.8862,33.9717,232911.0
2020-06-16 11:00:00,35.76,36.58,35.41,36.57,181426.0,33.9622,34.741,33.6298,34.7315,181426.0
2020-06-16 11:30:00,36.57,36.7,36.08,36.08,164194.0,34.7315,34.8549,34.2661,34.2661,164194.0
2020-06-16 12:00:00,36.09,36.28,35.92,36.27,190430.0,34.2756,34.456,34.1141,34.4465,190430.0
2020-06-16 12:30:00,36.26,36.47,36.04,36.09,98499.0,34.437,34.6365,34.2281,34.2756,98499.0
2020-06-16 13:00:00,36.07,36.21,35.96,36.05,87231.0,34.2566,34.3896,34.1521,34.2376,87231.0
2020-06-16 13:30:00,36.04,36.23,35.88,36.22,87470.0,34.2281,34.4086,34.0761,34.3991,87470.0
2020-06-16 14:00:00,36.22,36.59,36.11,36.41,233156.0,34.3991,34.7505,34.2946,34.5795,233156.0
2020-06-16 14:30:00,36.42,36.69,36.42,36.64,135379.0,34.589,34.8454,34.589,34.7979,135379.0
2020-06-16 15:00:00,36.63,36.68,36.25,36.45,165217.0,34.7884,34.8359,34.4275,34.6175,165217.0
2020-06-16 15:30:00,36.45,36.66,36.17,36.54,607437.0,34.6175,34.8169,34.3516,34.703,607437.0
2020-06-17 09:30:00,36.91,37.18,36.54,36.75,360665.0,35.0544,35.3108,34.703,34.9024,360665.0
2020-06-17 10:00:00,36.73,36.94,36.4,36.52,221756.0,34.8834,35.0829,34.57,34.684,221756.0
2020-06-17 10:30:00,36.55,36.92,36.49,36.71,128667.0,34.7125,35.0639,34.6555,34.8644,128667.0
2020-06-17 11:00:00,36.7,36.81,36.58,36.71,66152.0,34.8549,34.9594,34.741,34.8644,66152.0
2020-06-17 11:30:00,36.67,36.99,36.67,36.96,61833.0,34.8264,35.1303,34.8264,35.1018,61833.0
2020-06-17 12:00:00,36.94,36.97,36.72,36.75,60510.0,35.0829,35.1113,34.8739,34.9024,60510.0
2020-06-17 12:30:00,36.74,36.95,36.59,36.62,73629.0,34.8929,35.0924,34.7505,34.7789,73629.0
2020-06-17 13:00:00,36.62,36.77,36.61,36.72,69829.0,34.7789,34.9214,34.7694,34.8739,69829.0
2020-06-17 13:30:00,36.73,36.9,36.7,36.7,71345.0,34.8834,35.0449,34.8549,34.8549,71345.0
2020-06-17 14:00:00,36.7,36.82,36.67,36.73,88309.0,34.8549,34.9689,34.8264,34.8834,88309.0
2020-06-17 14:30:00,36.73,36.86,36.61,36.62,82449.0,34.8834,35.0069,34.7694,34.7789,82449.0
2020-06-17 15:00:00,36.6,36.63,36.2,36.25,94480.0,34.7599,34.7884,34.3801,34.4275,94480.0
2020-06-17 15:30:00,36.27,36.67,36.21,36.4,531075.0,34.4465,34.8264,34.3896,34.57,531075.0
2020-06-18 09:30:00,35.91,36.33,35.72,36.02,115560.0,34.1046,34.5035,33.9242,34.2091,115560.0
2020-06-18 10:00:00,36.0,36.5,36.0,36.27,149529.0,34.1901,34.665,34.1901,34.4465,149529.0
2020-06-18 10:30:00,36.28,36.46,36.09,36.32,77060.0,34.456,34.627,34.2756,34.494,77060.0
2020-06-18 11:00:00,36.31,36.33,35.89,35.89,92825.0,34.4845,34.5035,34.0856,34.0856,92825.0
2020-06-18 11:30:00,35.89,36.04,35.72,35.81,98626.0,34.0856,34.2281,33.9242,34.0097,98626.0
2020-06-18 12:00:00,35.77,36.0,35.7,35.93,73189.0,33.9717,34.1901,33.9052,34.1236,73189.0
2020-06-18 12:30:00,35.93,35.96,35.72,35.82,110393.0,34.1236,34.1521,33.9242,34.0192,110393.0
2020-06-18 13:00:00,35.84,36.07,35.79,36.02,66833.0,34.0382,34.2566,33.9907,34.2091,66833.0
2020-06-18 13:30:00,36.01,36.03,35.85,35.98,44640.0,34.1996,34.2186,34.0477,34.1711,44640.0
2020-06-18 14:00:00,35.98,35.98,35.7,35.86,61515.0,34.1711,34.1711,33.9052,34.0572,61515.0
2020-06-18 14:30:00,35.87,35.91,35.62,35.62,88441.0,34.0666,34.1046,33.8292,33.8292,88441.0
2020-06-18 15:00:00,35.63,35.75,35.55,35.74,102329.0,33.8387,33.9527,33.7627,33.9432,102329.0
2020-06-18 15:30:00,35.75,35.81,35.53,35.61,275018.0,33.9527,34.0097,33.7437,33.8197,275018.0
2020-06-19 09:30:00,36.5,36.5,35.44,35.72,324689.0,34.665,34.665,33.6583,33.9242,324689.0
2020-06-19 10:00:00,35.72,35.93,35.56,35.59,92562.0,33.9242,34.1236,33.7722,33.8007,92562.0
2020-06-19 10:30:00,35.6,35.63,35.42,35.53,108229.0,33.8102,33.8387,33.6393,33.7437,108229.0
2020-06-19 11:00:00,35.54,35.8,35.49,35.63,122666.0,33.7532,34.0002,33.7058,33.8387,122666.0
2020-06-19 11:30:00,35.63,35.68,35.5,35.67,46522.0,33.8387,33.8862,33.7153,33.8767,46522.0
2020-06-19 12:00:00,35.68,35.68,34.89,35.02,129793.0,33.8862,33.8862,33.1359,33.2594,129793.0
2020-06-19 12:30:00,35.02,35.14,34.82,34.98,189523.0,33.2594,33.3733,33.0694,33.2214,189523.0
2020-06-19 13:00:00,34.97,34.99,34.61,34.8,177950.0,33.2119,33.2309,32.87,33.0504,177950.0
2020-06-19 13:30:00,34.77,34.92,34.57,34.57,126121.0,33.022,33.1644,32.832,32.832,126121.0
2020-06-19 14:00:00,34.58,34.75,34.45,34.65,143773.0,32.8415,33.003,32.718,32.908,143773.0
2020-06-19 14:30:00,34.66,35.06,34.62,35.02,131924.0,32.9175,33.2974,32.8795,33.2594,131924.0
2020-06-19 15:00:00,35.04,35.29,34.98,35.11,127842.0,33.2784,33.5158,33.2214,33.3449,127842.0
2020-06-19 15:30:00,35.11,35.26,34.65,34.66,495589.0,33.3449,33.4873,32.908,32.9175,495589.0
2020-06-22 09:30:00,34.54,34.79,34.04,34.69,168528.0,32.8035,33.0409,32.3287,32.946,168528.0
2020-06-22 10:00:00,34.73,34.91,34.51,34.8,97230.0,32.984,33.1549,32.775,33.0504,97230.0
2020-06-22 10:30:00,34.81,34.83,34.45,34.47,78913.0,33.0599,33.0789,32.718,32.737,78913.0
2020-06-22 11:00:00,34.46,34.73,34.39,34.64,85287.0,32.7275,32.984,32.6611,32.8985,85287.0
2020-06-22 11:30:00,34.65,34.82,34.61,34.7,106319.0,32.908,33.0694,32.87,32.9555,106319.0
2020-06-22 12:00:00,34.7,34.91,34.65,34.76,385126.0,32.9555,33.1549,32.908,33.0125,385126.0
2020-06-22 12:30:00,34.75,35.09,34.73,35.07,100026.0,33.003,33.3259,32.984,33.3069,100026.0
2020-06-22 13:00:00,35.05,35.15,34.92,34.99,79079.0,33.2879,33.3828,33.1644,33.2309,79079.0
2020-06-22 13:30:00,35.0,35.1,34.92,34.99,79814.0,33.2404,33.3354,33.1644,33.2309,79814.0
2020-06-22 14:00:00,35.0,35.0,34.71,34.93,152274.0,33.2404,33.2404,32.965,33.1739,152274.0
2020-06-22 14:30:00,34.94,35.04,34.83,35.02,119674.0,33.1834,33.2784,33.0789,33.2594,119674.0
2020-06-22 15:00:00,35.03,35.17,34.85,34.97,130487.0,33.2689,33.4018,33.0979,33.2119,130487.0
2020-06-22 15:30:00,34.99,35.1,34.93,35.07,380641.0,33.2309,33.3354,33.1739,33.3069,380641.0
2020-06-23 09:30:00,35.61,35.73,34.91,34.93,165332.0,33.8197,33.9337,33.1549,33.1739,165332.0
2020-06-23 10:00:00,34.93,35.43,34.9,35.1,327636.0,33.1739,33.6488,33.1454,33.3354,327636.0
2020-06-23 10:30:00,35.1,35.1,34.64,34.82,170399.0,33.3354,33.3354,32.8985,33.0694,170399.0
2020-06-23 11:00:00,34.84,35.04,34.74,34.88,69272.0,33.0884,33.2784,32.9935,33.1264,69272.0
2020-06-23 11:30:00,34.88,34.91,34.7,34.84,46082.0,33.1264,33.1549,32.9555,33.0884,46082.0
2020-06-23 12:00:00,34.84,35.04,34.84,34.95,53393.0,33.0884,33.2784,33.0884,33.1929,53393.0
2020-06-23 12:30:00,34.95,35.04,34.91,34.99,48676.0,33.1929,33.2784,33.1549,33.2309,48676.0
2020-06-23 13:00:00,34.98,35.22,34.97,35.22,54714.0,33.2214,33.4493,33.2119,33.4493,54714.0
2020-06-23 13:30:00,35.22,35.39,35.22,35.31,71133.0,33.4493,33.6108,33.4493,33.5348,71133.0
2020-06-23 14:00:00,35.3,35.3,35.17,35.28,100900.0,33.5253,33.5253,33.4018,33.5063,100900.0
2020-06-23 14:30:00,35.28,35.44,35.26,35.31,80366.0,33.5063,33.6583,33.4873,33.5348,80366.0
2020-06-23 15:00:00,35.29,35.37,35.21,35.31,82801.0,33.5158,33.5918,33.4398,33.5348,82801.0
2020-06-23 15:30:00,35.32,35.42,35.1,35.12,265093.0,33.5443,33.6393,33.3354,33.3544,265093.0
2020-06-24 09:30:00,34.62,34.66,34.08,34.1,138406.0,32.8795,32.9175,32.3666,32.3856,138406.0
2020-06-24 10:00:00,34.13,34.26,33.85,34.17,186806.0,32.4141,32.5376,32.1482,32.4521,186806.0
2020-06-24 10:30:00,34.16,34.16,33.7,33.72,145513.0,32.4426,32.4426,32.0057,32.0247,145513.0
2020-06-24 11:00:00,33.7,33.83,33.31,33.41,179471.0,32.0057,32.1292,31.6354,31.7303,179471.0
2020-06-24 11:30:00,33.41,33.42,32.74,33.0,204499.0,31.7303,31.7398,31.094,31.3409,204499.0
2020-06-24 12:00:00,32.99,33.29,32.91,33.13,156502.0,31.3314,31.6164,31.2555,31.4644,156502.0
2020-06-24 12:30:00,33.11,33.95,33.06,33.95,167999.0,31.4454,32.2432,31.3979,32.2432,167999.0
2020-06-24 13:00:00,33.94,34.07,33.77,33.8,133097.0,32.2337,32.3571,32.0722,32.1007,133097.0
2020-06-24 13:30:00,33.79,33.84,33.59,33.67,121470.0,32.0912,32.1387,31.9013,31.9773,121470.0
2020-06-24 14:00:00,33.68,34.09,33.57,34.05,118992.0,31.9868,32.3761,31.8823,32.3381,118992.0
2020-06-24 14:30:00,34.04,34.12,33.85,33.89,114995.0,32.3287,32.4046,32.1482,32.1862,114995.0
2020-06-24 15:00:00,33.9,34.31,33.9,34.08,140123.0,32.1957,32.5851,32.1957,32.3666,140123.0
2020-06-24 15:30:00,34.09,34.32,33.81,33.84,584324.0,32.3761,32.5946,32.1102,32.1387,584324.0
2020-06-25 09:30:00,32.86,33.37,32.7,33.28,1048763.0,31.208,31.6923,31.056,31.6069,1048763.0
2020-06-25 10:00:00,33.27,33.55,33.13,33.33,295243.0,31.5974,31.8633,31.4644,31.6543,295243.0
2020-06-25 10:30:00,33.34,33.34,32.5,32.63,364274.0,31.6638,31.6638,30.8661,30.9895,364274.0
2020-06-25 11:00:00,32.62,32.68,32.39,32.42,269870.0,30.98,31.037,30.7616,30.7901,269870.0
2020-06-25 11:30:00,32.43,32.58,32.23,32.44,272592.0,30.7996,30.9421,30.6096,30.8091,272592.0
2020-06-25 12:00:00,32.44,32.66,32.41,32.41,198348.0,30.8091,31.018,30.7806,30.7806,198348.0
2020-06-25 12:30:00,32.4,32.75,32.39,32.7,230035.0,30.7711,31.1035,30.7616,31.056,230035.0
2020-06-25 13:00:00,32.69,32.7,32.41,32.41,208299.0,31.0465,31.056,30.7806,30.7806,208299.0
2020-06-25 13:30:00,32.41,32.44,32.11,32.17,161590.0,30.7806,30.8091,30.4957,30.5527,161590.0
2020-06-25 14:00:00,32.17,32.26,32.01,32.02,208346.0,30.5527,30.6381,30.4007,30.4102,208346.0
2020-06-25 14:30:00,32.02,32.12,31.91,31.93,245576.0,30.4102,30.5052,30.3057,30.3247,245576.0
2020-06-25 15:00:00,31.92,32.42,31.88,32.38,331001.0,30.3152,30.7901,30.2772,30.7521,331001.0
2020-06-25 15:30:00,32.38,32.62,32.32,32.58,856090.0,30.7521,30.98,30.6951,30.9421,856090.0
2020-06-26 09:30:00,32.34,32.44,32.11,32.27,268155.0,30.7141,30.8091,30.4957,30.6476,268155.0
2020-06-26 10:00:00,32.26,32.37,31.89,31.99,208402.0,30.6381,30.7426,30.2867,30.3817,208402.0
2020-06-26 10:30:00,31.98,32.21,31.84,32.07,153160.0,30.3722,30.5907,30.2393,30.4577,153160.0
2020-06-26 11:00:00,32.09,32.33,32.05,32.25,144494.0,30.4767,30.7046,30.4387,30.6286,144494.0
2020-06-26 11:30:00,32.26,32.49,32.2,32.41,143503.0,30.6381,30.8566,30.5812,30.7806,143503.0
2020-06-26 12:00:00,32.41,32.43,32.18,32.37,159215.0,30.7806,30.7996,30.5622,30.7426,159215.0
2020-06-26 12:30:00,32.38,32.41,32.2,32.29,134104.0,30.7521,30.7806,30.5812,30.6666,134104.0
2020-06-26 13:00:00,32.29,32.49,32.26,32.31,126797.0,30.6666,30.8566,30.6381,30.6856,126797.0
2020-06-26 13:30:00,32.31,32.35,32.16,32.16,118222.0,30.6856,30.7236,30.5432,30.5432,118222.0
2020-06-26 14:00:00,32.17,32.22,32.0,32.05,137300.0,30.5527,30.6002,30.3912,30.4387,137300.0
2020-06-26 14:30:00,32.05,32.2,31.93,32.19,181941.0,30.4387,30.5812,30.3247,30.5717,181941.0
2020-06-26 15:00:00,32.19,32.29,32.1,32.23,180367.0,30.5717,30.6666,30.4862,30.6096,180367.0
2020-06-26 15:30:00,32.23,32.28,31.91,31.93,811656.0,30.6096,30.6571,30.3057,30.3247,811656.0
2020-06-29 09:30:00,32.25,32.46,31.55,32.05,263890.0,30.6286,30.8281,29.9638,30.4387,263890.0
2020-06-29 10:00:00,32.05,32.75,32.05,32.75,225799.0,30.4387,31.1035,30.4387,31.1035,225799.0
2020-06-29 10:30:00,32.75,33.03,32.69,32.81,232391.0,31.1035,31.3694,31.0465,31.1605,232391.0
2020-06-29 11:00:00,32.82,32.94,32.67,32.82,131388.0,31.17,31.284,31.0275,31.17,131388.0
2020-06-29 11:30:00,32.82,33.14,32.76,33.01,163217.0,31.17,31.4739,31.113,31.3504,163217.0
2020-06-29 12:00:00,33.01,33.42,33.01,33.41,205552.0,31.3504,31.7398,31.3504,31.7303,205552.0
2020-06-29 12:30:00,33.42,33.64,33.38,33.39,120887.0,31.7398,31.9488,31.7018,31.7113,120887.0
2020-06-29 13:00:00,33.39,33.82,33.33,33.79,114706.0,31.7113,32.1197,31.6543,32.0912,114706.0
2020-06-29 13:30:00,33.8,33.85,33.41,33.44,88618.0,32.1007,32.1482,31.7303,31.7588,88618.0
2020-06-29 14:00:00,33.46,33.53,33.32,33.33,98959.0,31.7778,31.8443,31.6448,31.6543,98959.0
2020-06-29 14:30:00,33.32,33.43,33.24,33.32,102904.0,31.6448,31.7493,31.5689,31.6448,102904.0
2020-06-29 15:00:00,33.32,33.41,33.14,33.35,107258.0,31.6448,31.7303,31.4739,31.6733,107258.0
2020-06-29 15:30:00,33.35,33.51,33.2,33.5,388165.0,31.6733,31.8253,31.5309,31.8158,388165.0
2020-06-30 09:30:00,33.6,33.71,33.04,33.39,178776.0,31.9108,32.0152,31.3789,31.7113,178776.0
2020-06-30 10:00:00,33.4,33.75,33.29,33.38,145259.0,31.7208,32.0532,31.6164,31.7018,145259.0
2020-06-30 10:30:00,33.42,33.71,33.25,33.67,91228.0,31.7398,32.0152,31.5784,31.9773,91228.0
2020-06-30 11:00:00,33.66,33.91,33.65,33.89,80989.0,31.9678,32.2052,31.9583,32.1862,80989.0
2020-06-30 11:30:00,33.87,34.02,33.72,33.96,83487.0,32.1672,32.3097,32.0247,32.2527,83487.0
2020-06-30 12:00:00,33.94,33.99,33.84,33.92,97082.0,32.2337,32.2812,32.1387,32.2147,97082.0
2020-06-30 12:30:00,33.91,34.0,33.71,33.75,82261.0,32.2052,32.2907,32.0152,32.0532,82261.0
2020-06-30 13:00:00,33.76,33.88,33.67,33.73,54816.0,32.0627,32.1767,31.9773,32.0342,54816.0
2020-06-30 13:30:00,33.72,33.89,33.66,33.86,63177.0,32.0247,32.1862,31.9678,32.1577,63177.0
2020-06-30 14:00:00,33.88,33.89,33.75,33.89,84931.0,32.1767,32.1862,32.0532,32.1862,84931.0
2020-06-30 14:30:00,33.88,33.9,33.69,33.89,96086.0,32.1767,32.1957,31.9962,32.1862,96086.0
2020-06-30 15:00:00,33.89,34.14,33.83,34.06,113628.0,32.1862,32.4236,32.1292,32.3476,113628.0
2020-06-30 15:30:00,34.06,34.25,34.0,34.03,476379.0,32.3476,32.5281,32.2907,32.3192,476379.0
2020-07-01 09:30:00,34.17,34.26,33.62,33.68,175252.0,32.4521,32.5376,31.9298,31.9868,175252.0
2020-07-01 10:00:00,33.68,33.84,33.4,33.43,149207.0,31.9868,32.1387,31.7208,31.7493,149207.0
2020-07-01 10:30:00,33.43,33.52,33.16,33.44,279763.0,31.7493,31.8348,31.4929,31.7588,279763.0
2020-07-01 11:00:00,33.45,33.47,33.01,33.02,132757.0,31.7683,31.7873,31.3504,31.3599,132757.0
2020-07-01 11:30:00,33.03,33.43,33.01,33.38,73218.0,31.3694,31.7493,31.3504,31.7018,73218.0
2020-07-01 12:00:00,33.39,33.53,33.27,33.46,83925.0,31.7113,31.8443,31.5974,31.7778,83925.0
2020-07-01 12:30:00,33.46,33.64,33.37,33.44,106574.0,31.7778,31.9488,31.6923,31.7588,106574.0
2020-07-01 13:00:00,33.44,33.45,33.29,33.37,45345.0,31.7588,31.7683,31.6164,31.6923,45345.0
2020-07-01 13:30:00,33.37,33.37,33.19,33.25,48876.0,31.6923,31.6923,31.5214,31.5784,48876.0
2020-07-01 14:00:00,33.25,33.61,33.24,33.38,140816.0,31.5784,31.9203,31.5689,31.7018,140816.0
2020-07-01 14:30:00,33.38,33.41,33.22,33.38,144242.0,31.7018,31.7303,31.5499,31.7018,144242.0
2020-07-01 15:00:00,33.38,33.4,33.23,33.35,188813.0,31.7018,31.7208,31.5594,31.6733,188813.0
2020-07-01 15:30:00,33.34,33.37,32.96,32.97,536403.0,31.6638,31.6923,31.3029,31.3124,536403.0
2020-07-02 09:30:00,33.73,34.13,33.5,33.83,209792.0,32.0342,32.4141,31.8158,32.1292,209792.0
2020-07-02 10:00:00,33.83,33.96,33.46,33.5,148804.0,32.1292,32.2527,31.7778,31.8158,148804.0
2020-07-02 10:30:00,33.47,33.58,33.11,33.11,99457.0,31.7873,31.8918,31.4454,31.4454,99457.0
2020-07-02 11:00:00,33.1,33.15,32.79,33.02,161622.0,31.4359,31.4834,31.1415,31.3599,161622.0
2020-07-02 11:30:00,33.04,33.31,32.99,33.18,102303.0,31.3789,31.6354,31.3314,31.5119,102303.0
2020-07-02 12:00:00,33.18,33.34,33.11,33.33,88528.0,31.5119,31.6638,31.4454,31.6543,88528.0
2020-07-02 12:30:00,33.34,33.51,33.3,33.41,101882.0,31.6638,31.8253,31.6259,31.7303,101882.0
2020-07-02 13:00:00,33.42,33.48,33.33,33.34,71449.0,31.7398,31.7968,31.6543,31.6638,71449.0
2020-07-02 13:30:00,33.35,33.46,33.31,33.36,75482.0,31.6733,31.7778,31.6354,31.6828,75482.0
2020-07-02 14:00:00,33.35,33.39,33.23,33.28,73048.0,31.6733,31.7113,31.5594,31.6069,73048.0
2020-07-02 14:30:00,33.29,33.4,33.22,33.23,79192.0,31.6164,31.7208,31.5499,31.5594,79192.0
2020-07-02 15:00:00,33.23,33.25,33.06,33.09,111226.0,31.5594,31.5784,31.3979,31.4264,111226.0
2020-07-02 15:30:00,33.09,33.15,32.72,32.87,440691.0,31.4264,31.4834,31.075,31.2175,440691.0
2020-07-06 09:30:00,33.7,34.14,33.43,33.93,319435.0,32.0057,32.4236,31.7493,32.2242,319435.0
2020-07-06 10:00:00,33.93,34.0,33.49,33.73,139439.0,32.2242,32.2907,31.8063,32.0342,139439.0
2020-07-06 10:30:00,33.73,34.16,33.7,34.09,159341.0,32.0342,32.4426,32.0057,32.3761,159341.0
2020-07-06 11:00:00,34.09,34.32,34.04,34.1,216760.0,32.3761,32.5946,32.3287,32.3856,216760.0
2020-07-06 11:30:00,34.09,34.14,33.73,33.78,181507.0,32.3761,32.4236,32.0342,32.0817,181507.0
2020-07-06 12:00:00,33.78,34.0,33.72,33.94,71046.0,32.0817,32.2907,32.0247,32.2337,71046.0
2020-07-06 12:30:00,33.93,33.99,33.87,33.98,45826.0,32.2242,32.2812,32.1672,32.2717,45826.0
2020-07-06 13:00:00,33.98,34.01,33.9,33.96,67837.0,32.2717,32.3002,32.1957,32.2527,67837.0
2020-07-06 13:30:00,33.96,34.06,33.89,34.0,153944.0,32.2527,32.3476,32.1862,32.2907,153944.0
2020-07-06 14:00:00,33.98,33.98,33.8,33.85,79555.0,32.2717,32.2717,32.1007,32.1482,79555.0
2020-07-06 14:30:00,33.84,33.94,33.76,33.86,81786.0,32.1387,32.2337,32.0627,32.1577,81786.0
2020-07-06 15:00:00,33.86,34.0,33.74,33.89,161577.0,32.1577,32.2907,32.0437,32.1862,161577.0
2020-07-06 15:30:00,33.88,34.16,33.74,34.1,349016.0,32.1767,32.4426,32.0437,32.3856,349016.0
2020-07-07 09:30:00,33.63,34.45,33.58,34.34,405866.0,31.9393,32.718,31.8918,32.6136,405866.0
2020-07-07 10:00:00,34.36,34.51,34.07,34.26,154844.0,32.6326,32.775,32.3571,32.5376,154844.0
2020-07-07 10:30:00,34.25,34.35,34.08,34.33,300115.0,32.5281,32.6231,32.3666,32.6041,300115.0
2020-07-07 11:00:00,34.32,34.36,34.1,34.28,181363.0,32.5946,32.6326,32.3856,32.5566,181363.0
2020-07-07 11:30:00,34.29,34.48,34.24,34.39,89716.0,32.5661,32.7465,32.5186,32.6611,89716.0
2020-07-07 12:00:00,34.4,34.5,34.37,34.4,58235.0,32.6706,32.7655,32.6421,32.6706,58235.0
2020-07-07 12:30:00,34.38,34.47,34.23,34.25,67258.0,32.6516,32.737,32.5091,32.5281,67258.0
2020-07-07 13:00:00,34.24,34.35,34.22,34.33,106549.0,32.5186,32.6231,32.4996,32.6041,106549.0
2020-07-07 13:30:00,34.33,34.47,34.3,34.47,124654.0,32.6041,32.737,32.5756,32.737,124654.0
2020-07-07 14:00:00,34.46,34.5,34.38,34.4,91351.0,32.7275,32.7655,32.6516,32.6706,91351.0
2020-07-07 14:30:00,34.4,34.4,34.19,34.22,162928.0,32.6706,32.6706,32.4711,32.4996,162928.0
2020-07-07 15:00:00,34.21,34.24,33.98,34.11,201416.0,32.4901,32.5186,32.2717,32.3951,201416.0
2020-07-07 15:30:00,34.11,34.14,33.83,33.93,720190.0,32.3951,32.4236,32.1292,32.2242,720190.0
2020-07-08 09:30:00,34.18,35.26,34.03,35.16,261887.0,32.4616,33.4873,32.3192,33.3923,261887.0
2020-07-08 10:00:00,35.15,35.52,34.88,35.08,195011.0,33.3828,33.7342,33.1264,33.3164,195011.0
2020-07-08 10:30:00,35.07,35.35,34.99,35.08,291758.0,33.3069,33.5728,33.2309,33.3164,291758.0
2020-07-08 11:00:00,35.08,35.1,34.84,34.97,110560.0,33.3164,33.3354,33.0884,33.2119,110560.0
2020-07-08 11:30:00,34.98,35.14,34.91,35.08,122565.0,33.2214,33.3733,33.1549,33.3164,122565.0
2020-07-08 12:00:00,35.08,35.14,34.96,34.98,110215.0,33.3164,33.3733,33.2024,33.2214,110215.0
2020-07-08 12:30:00,34.98,35.1,34.82,35.07,86254.0,33.2214,33.3354,33.0694,33.3069,86254.0
2020-07-08 13:00:00,35.06,35.09,34.75,34.84,52688.0,33.2974,33.3259,33.003,33.0884,52688.0
2020-07-08 13:30:00,34.84,35.03,34.81,34.97,125007.0,33.0884,33.2689,33.0599,33.2119,125007.0
2020-07-08 14:00:00,34.97,35.07,34.94,35.01,85888.0,33.2119,33.3069,33.1834,33.2499,85888.0
2020-07-08 14:30:00,35.0,35.01,34.83,34.97,87164.0,33.2404,33.2499,33.0789,33.2119,87164.0
2020-07-08 15:00:00,34.98,35.24,34.97,35.13,107092.0,33.2214,33.4683,33.2119,33.3639,107092.0
2020-07-08 15:30:00,35.12,35.4,34.99,35.28,745602.0,33.3544,33.6203,33.2309,33.5063,745602.0
2020-07-09 09:30:00,35.53,35.6,34.36,34.47,229341.0,33.7437,33.8102,32.6326,32.737,229341.0
2020-07-09 10:00:00,34.46,34.6,34.16,34.3,131335.0,32.7275,32.8605,32.4426,32.5756,131335.0
2020-07-09 10:30:00,34.3,34.48,33.81,33.89,108030.0,32.5756,32.7465,32.1102,32.1862,108030.0
2020-07-09 11:00:00,33.9,34.09,33.63,33.93,213813.0,32.1957,32.3761,31.9393,32.2242,213813.0
2020-07-09 11:30:00,33.93,34.24,33.86,34.22,211571.0,32.2242,32.5186,32.1577,32.4996,211571.0
2020-07-09 12:00:00,34.24,34.35,34.13,34.22,146204.0,32.5186,32.6231,32.4141,32.4996,146204.0
2020-07-09 12:30:00,34.21,34.21,33.91,34.05,86566.0,32.4901,32.4901,32.2052,32.3381,86566.0
2020-07-09 13:00:00,34.03,34.22,34.0,34.11,94710.0,32.3192,32.4996,32.2907,32.3951,94710.0
2020-07-09 13:30:00,34.12,34.21,34.02,34.08,64567.0,32.4046,32.4901,32.3097,32.3666,64567.0
2020-07-09 14:00:00,34.08,34.23,34.06,34.11,62218.0,32.3666,32.5091,32.3476,32.3951,62218.0
2020-07-09 14:30:00,34.12,34.13,33.99,34.07,84762.0,32.4046,32.4141,32.2812,32.3571,84762.0
2020-07-09 15:00:00,34.08,34.22,33.87,33.91,139541.0,32.3666,32.4996,32.1672,32.2052,139541.0
2020-07-09 15:30:00,33.91,33.96,33.76,33.89,401848.0,32.2052,32.2527,32.0627,32.1862,401848.0
2020-07-10 09:30:00,34.07,34.56,33.99,34.39,127733.0,32.3571,32.8225,32.2812,32.6611,127733.0
2020-07-10 10:00:00,34.38,34.43,34.04,34.39,109738.0,32.6516,32.699,32.3287,32.6611,109738.0
2020-07-10 10:30:00,34.39,34.66,34.36,34.6,123811.0,32.6611,32.9175,32.6326,32.8605,123811.0
2020-07-10 11:00:00,34.62,34.62,34.42,34.51,176834.0,32.8795,32.8795,32.6895,32.775,176834.0
2020-07-10 11:30:00,34.51,34.72,34.41,34.72,125639.0,32.775,32.9745,32.6801,32.9745,125639.0
2020-07-10 12:00:00,34.72,34.95,34.67,34.8,106415.0,32.9745,33.1929,32.927,33.0504,106415.0
2020-07-10 12:30:00,34.8,34.95,34.73,34.92,58453.0,33.0504,33.1929,32.984,33.1644,58453.0
2020-07-10 13:00:00,34.9,34.92,34.77,34.85,88217.0,33.1454,33.1644,33.022,33.0979,88217.0
2020-07-10 13:30:00,34.85,34.97,34.74,34.97,55238.0,33.0979,33.2119,32.9935,33.2119,55238.0
2020-07-10 14:00:00,34.98,35.06,34.73,34.75,75126.0,33.2214,33.2974,32.984,33.003,75126.0
2020-07-10 14:30:00,34.72,34.78,34.64,34.65,83798.0,32.9745,33.0314,32.8985,32.908,83798.0
2020-07-10 15:00:00,34.65,34.91,34.62,34.84,101604.0,32.908,33.1549,32.8795,33.0884,101604.0
2020-07-10 15:30:00,34.84,35.04,34.81,35.03,458187.0,33.0884,33.2784,33.0599,33.2689,458187.0
2020-07-13 09:30:00,35.15,35.26,34.72,34.86,150185.0,33.3828,33.4873,32.9745,33.1074,150185.0
2020-07-13 10:00:00,34.84,34.92,34.27,34.89,97476.0,33.0884,33.1644,32.5471,33.1359,97476.0
2020-07-13 10:30:00,34.9,35.13,34.8,34.95,179016.0,33.1454,33.3639,33.0504,33.1929,179016.0
2020-07-13 11:00:00,34.95,34.97,34.73,34.95,79875.0,33.1929,33.2119,32.984,33.1929,79875.0
2020-07-13 11:30:00,34.95,35.06,34.86,34.94,121683.0,33.1929,33.2974,33.1074,33.1834,121683.0
2020-07-13 12:00:00,34.95,34.98,34.57,34.66,129807.0,33.1929,33.2214,32.832,32.9175,129807.0
2020-07-13 12:30:00,34.67,35.09,34.67,35.09,96476.0,32.927,33.3259,32.927,33.3259,96476.0
2020-07-13 13:00:00,35.1,35.35,35.01,35.25,77332.0,33.3354,33.5728,33.2499,33.4778,77332.0
2020-07-13 13:30:00,35.27,35.48,35.25,35.29,91057.0,33.4968,33.6963,33.4778,33.5158,91057.0
2020-07-13 14:00:00,35.29,35.29,34.64,34.69,142432.0,33.5158,33.5158,32.8985,32.946,142432.0
2020-07-13 14:30:00,34.67,35.0,34.54,34.95,212887.0,32.927,33.2404,32.8035,33.1929,212887.0
2020-07-13 15:00:00,34.97,34.97,34.37,34.41,206784.0,33.2119,33.2119,32.6421,32.6801,206784.0
2020-07-13 15:30:00,34.41,34.47,33.86,33.9,620552.0,32.6801,32.737,32.1577,32.1957,620552.0
2020-07-14 09:30:00,33.74,34.45,33.71,34.38,152540.0,32.0437,32.718,32.0152,32.6516,152540.0
2020-07-14 10:00:00,34.38,34.42,33.98,34.26,123666.0,32.6516,32.6895,32.2717,32.5376,123666.0
2020-07-14 10:30:00,34.24,34.69,34.24,34.56,70861.0,32.5186,32.946,32.5186,32.8225,70861.0
2020-07-14 11:00:00,34.54,34.83,34.48,34.77,84103.0,32.8035,33.0789,32.7465,33.022,84103.0
2020-07-14 11:30:00,34.74,35.0,34.7,34.87,98480.0,32.9935,33.2404,32.9555,33.1169,98480.0
2020-07-14 12:00:00,34.86,34.96,34.72,34.84,91408.0,33.1074,33.2024,32.9745,33.0884,91408.0
2020-07-14 12:30:00,34.85,34.93,34.7,34.76,48995.0,33.0979,33.1739,32.9555,33.0125,48995.0
2020-07-14 13:00:00,34.76,34.9,34.75,34.84,76743.0,33.0125,33.1454,33.003,33.0884,76743.0
2020-07-14 13:30:00,34.83,35.12,34.82,35.03,125907.0,33.0789,33.3544,33.0694,33.2689,125907.0
2020-07-14 14:00:00,35.03,35.22,34.92,35.08,155804.0,33.2689,33.4493,33.1644,33.3164,155804.0
2020-07-14 14:30:00,35.11,35.23,35.01,35.19,171747.0,33.3449,33.4588,33.2499,33.4208,171747.0
2020-07-14 15:00:00,35.18,35.27,35.09,35.23,122110.0,33.4113,33.4968,33.3259,33.4588,122110.0
2020-07-14 15:30:00,35.24,35.5,35.15,35.46,571444.0,33.4683,33.7153,33.3828,33.6773,571444.0
2020-07-15 09:30:00,36.48,36.53,35.7,35.86,240995.0,34.646,34.6935,33.9052,34.0572,240995.0
2020-07-15 10:00:00,35.87,35.88,35.5,35.69,108830.0,34.0666,34.0761,33.7153,33.8957,108830.0
2020-07-15 10:30:00,35.69,35.96,35.61,35.81,145853.0,33.8957,34.1521,33.8197,34.0097,145853.0
2020-07-15 11:00:00,35.82,35.89,35.51,35.67,86678.0,34.0192,34.0856,33.7247,33.8767,86678.0
2020-07-15 11:30:00,35.66,35.8,35.35,35.35,97571.0,33.8672,34.0002,33.5728,33.5728,97571.0
2020-07-15 12:00:00,35.35,35.52,35.24,35.43,97767.0,33.5728,33.7342,33.4683,33.6488,97767.0
2020-07-15 12:30:00,35.41,35.53,35.25,35.52,71280.0,33.6298,33.7437,33.4778,33.7342,71280.0
2020-07-15 13:00:00,35.52,35.67,35.51,35.67,84674.0,33.7342,33.8767,33.7247,33.8767,84674.0
2020-07-15 13:30:00,35.68,35.85,35.6,35.65,177421.0,33.8862,34.0477,33.8102,33.8577,177421.0
2020-07-15 14:00:00,35.64,35.96,35.58,35.92,89159.0,33.8482,34.1521,33.7912,34.1141,89159.0
2020-07-15 14:30:00,35.92,36.19,35.92,35.94,167856.0,34.1141,34.3706,34.1141,34.1331,167856.0
2020-07-15 15:00:00,35.95,36.06,35.89,35.99,159418.0,34.1426,34.2471,34.0856,34.1806,159418.0
2020-07-15 15:30:00,35.99,36.28,35.98,36.19,470514.0,34.1806,34.456,34.1711,34.3706,470514.0
2020-07-16 09:30:00,35.98,36.5,35.64,36.24,126775.0,34.1711,34.665,33.8482,34.418,126775.0
2020-07-16 10:00:00,36.29,36.91,36.27,36.8,147359.0,34.4655,35.0544,34.4465,34.9499,147359.0
2020-07-16 10:30:00,36.79,36.79,36.52,36.69,83666.0,34.9404,34.9404,34.684,34.8454,83666.0
2020-07-16 11:00:00,36.7,36.77,36.38,36.73,97264.0,34.8549,34.9214,34.551,34.8834,97264.0
2020-07-16 11:30:00,36.73,36.96,36.71,36.78,97751.0,34.8834,35.1018,34.8644,34.9309,97751.0
2020-07-16 12:00:00,36.76,36.96,36.69,36.86,73719.0,34.9119,35.1018,34.8454,35.0069,73719.0
2020-07-16 12:30:00,36.86,36.9,36.76,36.8,90727.0,35.0069,35.0449,34.9119,34.9499,90727.0
2020-07-16 13:00:00,36.81,37.0,36.81,36.92,75605.0,34.9594,35.1398,34.9594,35.0639,75605.0
2020-07-16 13:30:00,36.91,36.98,36.77,36.8,62482.0,35.0544,35.1208,34.9214,34.9499,62482.0
2020-07-16 14:00:00,36.81,36.9,36.72,36.76,79884.0,34.9594,35.0449,34.8739,34.9119,79884.0
2020-07-16 14:30:00,36.75,36.83,36.57,36.62,158695.0,34.9024,34.9784,34.7315,34.7789,158695.0
2020-07-16 15:00:00,36.63,36.89,36.57,36.88,210862.0,34.7884,35.0354,34.7315,35.0259,210862.0
2020-07-16 15:30:00,36.9,36.91,36.75,36.76,668121.0,35.0449,35.0544,34.9024,34.9119,668121.0
2020-07-17 09:30:00,37.48,37.94,37.23,37.26,481378.0,35.5957,36.0326,35.3583,35.3868,481378.0
2020-07-17 10:00:00,37.24,37.56,36.97,37.12,200884.0,35.3678,35.6717,35.1113,35.2538,200884.0
2020-07-17 10:30:00,37.16,37.29,37.0,37.04,90364.0,35.2918,35.4153,35.1398,35.1778,90364.0
2020-07-17 11:00:00,37.04,37.19,37.02,37.11,78933.0,35.1778,35.3203,35.1588,35.2443,78933.0
2020-07-17 11:30:00,37.11,37.32,36.97,37.19,125469.0,35.2443,35.4438,35.1113,35.3203,125469.0
2020-07-17 12:00:00,37.21,37.3,37.08,37.21,127513.0,35.3393,35.4248,35.2158,35.3393,127513.0
2020-07-17 12:30:00,37.21,37.25,37.11,37.22,103453.0,35.3393,35.3773,35.2443,35.3488,103453.0
2020-07-17 13:00:00,37.22,37.31,37.17,37.29,113675.0,35.3488,35.4343,35.3013,35.4153,113675.0
2020-07-17 13:30:00,37.28,37.4,37.19,37.39,89793.0,35.4058,35.5197,35.3203,35.5102,89793.0
2020-07-17 14:00:00,37.39,37.56,37.34,37.52,99947.0,35.5102,35.6717,35.4627,35.6337,99947.0
2020-07-17 14:30:00,37.52,37.59,37.37,37.52,123623.0,35.6337,35.7002,35.4912,35.6337,123623.0
2020-07-17 15:00:00,37.52,37.57,37.41,37.57,209514.0,35.6337,35.6812,35.5292,35.6812,209514.0
2020-07-17 15:30:00,37.57,37.63,37.28,37.3,788514.0,35.6812,35.7382,35.4058,35.4248,788514.0
2020-07-20 09:30:00,37.16,37.42,36.85,37.24,320980.0,35.2918,35.5387,34.9974,35.3678,320980.0
2020-07-20 10:00:00,37.25,37.39,36.73,37.15,176413.0,35.3773,35.5102,34.8834,35.2823,176413.0
2020-07-20 10:30:00,37.14,37.47,37.04,37.32,138154.0,35.2728,35.5862,35.1778,35.4438,138154.0
2020-07-20 11:00:00,37.3,37.35,37.1,37.28,91104.0,35.4248,35.4722,35.2348,35.4058,91104.0
2020-07-20 11:30:00,37.28,37.36,37.14,37.26,92869.0,35.4058,35.4817,35.2728,35.3868,92869.0
2020-07-20 12:00:00,37.25,37.48,37.19,37.39,117382.0,35.3773,35.5957,35.3203,35.5102,117382.0
2020-07-20 12:30:00,37.39,37.58,37.33,37.54,106781.0,35.5102,35.6907,35.4532,35.6527,106781.0
2020-07-20 13:00:00,37.55,37.56,37.36,37.5,70993.0,35.6622,35.6717,35.4817,35.6147,70993.0
2020-07-20 13:30:00,37.51,37.73,37.5,37.6,86612.0,35.6242,35.8331,35.6147,35.7097,86612.0
2020-07-20 14:00:00,37.6,37.78,37.55,37.68,193988.0,35.7097,35.8806,35.6622,35.7857,193988.0
2020-07-20 14:30:00,37.68,37.78,37.66,37.7,97070.0,35.7857,35.8806,35.7667,35.8046,97070.0
2020-07-20 15:00:00,37.7,37.78,37.64,37.76,137998.0,35.8046,35.8806,35.7477,35.8616,137998.0
2020-07-20 15:30:00,37.76,37.81,37.58,37.58,582090.0,35.8616,35.9091,35.6907,35.6907,582090.0
2020-07-21 09:30:00,37.05,37.7,36.77,37.38,422687.0,35.1873,35.8046,34.9214,35.5007,422687.0
2020-07-21 10:00:00,37.38,37.54,37.12,37.21,212733.0,35.5007,35.6527,35.2538,35.3393,212733.0
2020-07-21 10:30:00,37.2,37.25,36.93,37.2,105639.0,35.3298,35.3773,35.0734,35.3298,105639.0
2020-07-21 11:00:00,37.22,37.54,37.19,37.44,97787.0,35.3488,35.6527,35.3203,35.5577,97787.0
2020-07-21 11:30:00,37.45,37.58,37.41,37.56,72356.0,35.5672,35.6907,35.5292,35.6717,72356.0
2020-07-21 12:00:00,37.57,37.66,37.39,37.49,82890.0,35.6812,35.7667,35.5102,35.6052,82890.0
2020-07-21 12:30:00,37.49,37.56,37.38,37.42,63016.0,35.6052,35.6717,35.5007,35.5387,63016.0
2020-07-21 13:00:00,37.41,37.55,37.38,37.54,78334.0,35.5292,35.6622,35.5007,35.6527,78334.0
2020-07-21 13:30:00,37.55,37.71,37.51,37.67,88903.0,35.6622,35.8141,35.6242,35.7762,88903.0
2020-07-21 14:00:00,37.66,37.85,37.64,37.83,100940.0,35.7667,35.9471,35.7477,35.9281,100940.0
2020-07-21 14:30:00,37.82,37.88,37.79,37.84,115254.0,35.9186,35.9756,35.8901,35.9376,115254.0
2020-07-21 15:00:00,37.84,37.84,37.66,37.77,149093.0,35.9376,35.9376,35.7667,35.8711,149093.0
2020-07-21 15:30:00,37.77,37.82,37.51,37.7,527209.0,35.8711,35.9186,35.6242,35.8046,527209.0
2020-07-22 09:30:00,37.97,39.14,37.71,39.09,230640.0,36.0611,37.1723,35.8141,37.1248,230640.0
2020-07-22 10:00:00,39.08,39.47,38.76,39.38,239649.0,37.1153,37.4857,36.8114,37.4002,239649.0
2020-07-22 10:30:00,39.35,39.74,39.19,39.39,257589.0,37.3717,37.7421,37.2197,37.4097,257589.0
2020-07-22 11:00:00,39.37,39.63,39.3,39.45,158761.0,37.3907,37.6376,37.3242,37.4667,158761.0
2020-07-22 11:30:00,39.46,39.55,39.36,39.46,134288.0,37.4762,37.5616,37.3812,37.4762,134288.0
2020-07-22 12:00:00,39.46,39.54,39.29,39.41,436041.0,37.4762,37.5521,37.3147,37.4287,436041.0
2020-07-22 12:30:00,39.41,39.61,39.21,39.31,172657.0,37.4287,37.6186,37.2387,37.3337,172657.0
2020-07-22 13:00:00,39.29,39.31,38.98,39.04,163203.0,37.3147,37.3337,37.0203,37.0773,163203.0
2020-07-22 13:30:00,39.04,39.05,38.81,38.81,111744.0,37.0773,37.0868,36.8588,36.8588,111744.0
2020-07-22 14:00:00,38.82,38.97,38.73,38.78,136482.0,36.8683,37.0108,36.7829,36.8304,136482.0
2020-07-22 14:30:00,38.77,39.14,38.67,39.09,169619.0,36.8209,37.1723,36.7259,37.1248,169619.0
2020-07-22 15:00:00,39.09,39.33,38.99,39.24,216636.0,37.1248,37.3527,37.0298,37.2672,216636.0
2020-07-22 15:30:00,39.23,39.47,39.17,39.44,565363.0,37.2577,37.4857,37.2007,37.4572,565363.0
2020-07-23 09:30:00,41.92,43.92,41.83,43.72,2017927.0,39.8125,41.7119,39.727,41.522,2017927.0
2020-07-23 10:00:00,43.74,43.99,43.09,43.52,908583.0,41.541,41.7784,40.9237,41.332,908583.0
2020-07-23 10:30:00,43.53,43.95,42.94,43.05,609695.0,41.3415,41.7404,40.7812,40.8857,609695.0
2020-07-23 11:00:00,43.08,43.47,42.98,43.29,261244.0,40.9142,41.2846,40.8192,41.1136,261244.0
2020-07-23 11:30:00,43.28,43.45,42.84,42.86,256148.0,41.1041,41.2656,40.6862,40.7052,256148.0
2020-07-23 12:00:00,42.86,43.04,42.25,42.34,389670.0,40.7052,40.8762,40.1259,40.2114,389670.0
2020-07-23 12:30:00,42.32,42.34,41.42,41.49,319558.0,40.1924,40.2114,39.3376,39.4041,319558.0
2020-07-23 13:00:00,41.49,41.91,41.45,41.73,331455.0,39.4041,39.803,39.3661,39.632,331455.0
2020-07-23 13:30:00,41.73,41.9,40.8,41.34,479180.0,39.632,39.7935,38.7488,39.2616,479180.0
2020-07-23 14:00:00,41.35,41.44,40.79,41.37,369574.0,39.2711,39.3566,38.7393,39.2901,369574.0
2020-07-23 14:30:00,41.37,41.7,41.03,41.36,417961.0,39.2901,39.6035,38.9672,39.2806,417961.0
2020-07-23 15:00:00,41.37,41.42,40.74,41.19,324786.0,39.2901,39.3376,38.6918,39.1192,324786.0
2020-07-23 15:30:00,41.19,41.3,40.91,41.3,793124.0,39.1192,39.2237,38.8533,39.2237,793124.0
2020-07-24 09:30:00,41.78,41.83,40.7,41.47,597303.0,39.6795,39.727,38.6538,39.3851,597303.0
2020-07-24 10:00:00,41.48,42.52,41.48,42.51,688342.0,39.3946,40.3823,39.3946,40.3728,688342.0
2020-07-24 10:30:00,42.5,42.77,42.18,42.69,638671.0,40.3633,40.6198,40.0594,40.5438,638671.0
2020-07-24 11:00:00,42.69,42.91,42.52,42.72,406716.0,40.5438,40.7527,40.3823,40.5723,406716.0
2020-07-24 11:30:00,42.72,42.74,42.38,42.65,181073.0,40.5723,40.5913,40.2494,40.5058,181073.0
2020-07-24 12:00:00,42.65,42.7,42.37,42.58,258403.0,40.5058,40.5533,40.2399,40.4393,258403.0
2020-07-24 12:30:00,42.59,42.6,42.28,42.39,152794.0,40.4488,40.4583,40.1544,40.2589,152794.0
2020-07-24 13:00:00,42.39,42.47,42.17,42.29,119175.0,40.2589,40.3348,40.0499,40.1639,119175.0
2020-07-24 13:30:00,42.28,42.33,42.13,42.26,90545.0,40.1544,40.2019,40.0119,40.1354,90545.0
2020-07-24 14:00:00,42.27,42.42,42.24,42.41,83170.0,40.1449,40.2874,40.1164,40.2779,83170.0
2020-07-24 14:30:00,42.42,42.49,42.29,42.46,112176.0,40.2874,40.3538,40.1639,40.3253,112176.0
2020-07-24 15:00:00,42.45,42.66,42.38,42.48,163142.0,40.3158,40.5153,40.2494,40.3443,163142.0
2020-07-24 15:30:00,42.47,42.79,42.45,42.63,523557.0,40.3348,40.6387,40.3158,40.4868,523557.0
2020-07-27 09:30:00,43.63,43.77,42.57,42.97,432938.0,41.4365,41.5695,40.4298,40.8097,432938.0
2020-07-27 10:00:00,42.95,43.74,42.88,43.66,319310.0,40.7907,41.541,40.7242,41.465,319310.0
2020-07-27 10:30:00,43.65,43.88,43.56,43.57,244188.0,41.4555,41.6739,41.37,41.3795,244188.0
2020-07-27 11:00:00,43.57,43.67,43.18,43.34,239901.0,41.3795,41.4745,41.0091,41.1611,239901.0
2020-07-27 11:30:00,43.35,44.0,43.33,43.86,350998.0,41.1706,41.7879,41.1516,41.655,350998.0
2020-07-27 12:00:00,43.87,44.17,43.82,44.11,191197.0,41.6645,41.9494,41.617,41.8924,191197.0
2020-07-27 12:30:00,44.11,44.11,43.72,43.78,114979.0,41.8924,41.8924,41.522,41.579,114979.0
2020-07-27 13:00:00,43.78,43.86,43.67,43.75,95967.0,41.579,41.655,41.4745,41.5505,95967.0
2020-07-27 13:30:00,43.75,43.9,43.61,43.65,196476.0,41.5505,41.6929,41.4175,41.4555,196476.0
2020-07-27 14:00:00,43.65,43.76,43.54,43.71,113361.0,41.4555,41.56,41.351,41.5125,113361.0
2020-07-27 14:30:00,43.72,43.9,43.69,43.87,147262.0,41.522,41.6929,41.4935,41.6645,147262.0
2020-07-27 15:00:00,43.88,44.23,43.87,44.01,154803.0,41.6739,42.0064,41.6645,41.7974,154803.0
2020-07-27 15:30:00,44.01,44.4,44.0,44.24,698726.0,41.7974,42.1678,41.7879,42.0159,698726.0
2020-07-28 09:30:00,44.55,44.98,43.7,44.13,476205.0,42.3103,42.7186,41.503,41.9114,476205.0
2020-07-28 10:00:00,44.11,44.68,43.95,44.06,239748.0,41.8924,42.4337,41.7404,41.8449,239748.0
2020-07-28 10:30:00,44.06,44.22,43.81,44.19,153181.0,41.8449,41.9969,41.6075,41.9684,153181.0
2020-07-28 11:00:00,44.18,44.29,43.85,44.23,120901.0,41.9589,42.0633,41.6455,42.0064,120901.0
2020-07-28 11:30:00,44.23,44.37,44.15,44.22,106651.0,42.0064,42.1393,41.9304,41.9969,106651.0
2020-07-28 12:00:00,44.22,44.5,44.13,44.44,143602.0,41.9969,42.2628,41.9114,42.2058,143602.0
2020-07-28 12:30:00,44.45,44.49,44.21,44.4,101781.0,42.2153,42.2533,41.9874,42.1678,101781.0
2020-07-28 13:00:00,44.39,44.5,44.25,44.47,146714.0,42.1583,42.2628,42.0253,42.2343,146714.0
2020-07-28 13:30:00,44.48,44.51,44.3,44.5,111394.0,42.2438,42.2723,42.0728,42.2628,111394.0
2020-07-28 14:00:00,44.49,44.54,44.19,44.25,256103.0,42.2533,42.3008,41.9684,42.0253,256103.0
2020-07-28 14:30:00,44.25,44.3,44.01,44.04,213222.0,42.0253,42.0728,41.7974,41.8259,213222.0
2020-07-28 15:00:00,44.04,44.09,43.65,43.68,278282.0,41.8259,41.8734,41.4555,41.484,278282.0
2020-07-28 15:30:00,43.69,43.98,43.43,43.5,862593.0,41.4935,41.7689,41.2466,41.3131,862593.0
2020-07-29 09:30:00,43.66,44.42,43.62,44.09,316615.0,41.465,42.1868,41.427,41.8734,316615.0
2020-07-29 10:00:00,44.09,44.54,44.09,44.33,184386.0,41.8734,42.3008,41.8734,42.1013,184386.0
2020-07-29 10:30:00,44.35,44.46,44.24,44.34,120831.0,42.1203,42.2248,42.0159,42.1108,120831.0
2020-07-29 11:00:00,44.34,44.66,44.22,44.48,145598.0,42.1108,42.4147,41.9969,42.2438,145598.0
2020-07-29 11:30:00,44.47,44.48,44.33,44.38,103037.0,42.2343,42.2438,42.1013,42.1488,103037.0
2020-07-29 12:00:00,44.37,44.45,44.22,44.42,99293.0,42.1393,42.2153,41.9969,42.1868,99293.0
2020-07-29 12:30:00,44.41,44.53,44.33,44.5,90998.0,42.1773,42.2913,42.1013,42.2628,90998.0
2020-07-29 13:00:00,44.51,44.53,44.33,44.52,56493.0,42.2723,42.2913,42.1013,42.2818,56493.0
2020-07-29 13:30:00,44.51,44.55,44.38,44.39,54898.0,42.2723,42.3103,42.1488,42.1583,54898.0
2020-07-29 14:00:00,44.41,44.66,44.41,44.62,98274.0,42.1773,42.4147,42.1773,42.3767,98274.0
2020-07-29 14:30:00,44.62,44.69,44.34,44.37,97471.0,42.3767,42.4432,42.1108,42.1393,97471.0
2020-07-29 15:00:00,44.34,44.67,44.2,44.59,114114.0,42.1108,42.4242,41.9779,42.3483,114114.0
2020-07-29 15:30:00,44.58,44.74,44.58,44.71,365970.0,42.3388,42.4907,42.3388,42.4622,365970.0
2020-07-30 09:30:00,43.87,44.09,43.47,43.52,194550.0,41.6645,41.8734,41.2846,41.332,194550.0
2020-07-30 10:00:00,43.55,43.96,43.48,43.93,115118.0,41.3605,41.7499,41.2941,41.7214,115118.0
2020-07-30 10:30:00,43.92,44.17,43.85,43.96,114464.0,41.7119,41.9494,41.6455,41.7499,114464.0
2020-07-30 11:00:00,43.96,44.39,43.92,44.26,86416.0,41.7499,42.1583,41.7119,42.0348,86416.0
2020-07-30 11:30:00,44.26,44.28,44.0,44.06,92299.0,42.0348,42.0538,41.7879,41.8449,92299.0
2020-07-30 12:00:00,44.06,44.16,43.87,43.97,90582.0,41.8449,41.9399,41.6645,41.7594,90582.0
2020-07-30 12:30:00,43.98,44.03,43.78,43.8,94021.0,41.7689,41.8164,41.579,41.598,94021.0
2020-07-30 13:00:00,43.8,43.88,43.72,43.79,68099.0,41.598,41.6739,41.522,41.5885,68099.0
2020-07-30 13:30:00,43.8,44.01,43.69,43.93,93471.0,41.598,41.7974,41.4935,41.7214,93471.0
2020-07-30 14:00:00,43.95,44.0,43.86,43.87,70627.0,41.7404,41.7879,41.655,41.6645,70627.0
2020-07-30 14:30:00,43.86,44.08,43.85,44.04,81528.0,41.655,41.8639,41.6455,41.8259,81528.0
2020-07-30 15:00:00,44.04,44.09,43.92,43.99,112447.0,41.8259,41.8734,41.7119,41.7784,112447.0
2020-07-30 15:30:00,43.98,44.05,43.86,43.88,328815.0,41.7689,41.8354,41.655,41.6739,328815.0
2020-07-31 09:30:00,43.86,43.86,43.08,43.46,257842.0,41.655,41.655,40.9142,41.2751,257842.0
2020-07-31 10:00:00,43.48,43.49,43.15,43.3,75403.0,41.2941,41.3036,40.9807,41.1231,75403.0
2020-07-31 10:30:00,43.29,43.43,42.99,43.25,173701.0,41.1136,41.2466,40.8287,41.0756,173701.0
2020-07-31 11:00:00,43.25,43.31,42.98,43.09,135960.0,41.0756,41.1326,40.8192,40.9237,135960.0
2020-07-31 11:30:00,43.08,43.13,42.88,43.0,119822.0,40.9142,40.9617,40.7242,40.8382,119822.0
2020-07-31 12:00:00,43.0,43.07,42.84,42.97,75175.0,40.8382,40.9047,40.6862,40.8097,75175.0
2020-07-31 12:30:00,42.97,42.97,42.51,42.62,140943.0,40.8097,40.8097,40.3728,40.4773,140943.0
2020-07-31 13:00:00,42.62,42.95,42.53,42.9,100052.0,40.4773,40.7907,40.3918,40.7432,100052.0
2020-07-31 13:30:00,42.91,42.93,42.67,42.71,53121.0,40.7527,40.7717,40.5248,40.5628,53121.0
2020-07-31 14:00:00,42.7,42.86,42.63,42.85,61973.0,40.5533,40.7052,40.4868,40.6957,61973.0
2020-07-31 14:30:00,42.88,43.17,42.86,43.16,112085.0,40.7242,40.9996,40.7052,40.9901,112085.0
2020-07-31 15:00:00,43.16,43.42,43.15,43.38,155673.0,40.9901,41.2371,40.9807,41.1991,155673.0
2020-07-31 15:30:00,43.38,43.64,43.32,43.61,442228.0,41.1991,41.446,41.1421,41.4175,442228.0
2020-08-03 09:30:00,43.87,44.33,43.58,44.32,150986.0,41.6645,42.1013,41.389,42.0918,150986.0
2020-08-03 10:00:00,44.35,44.64,44.32,44.36,120733.0,42.1203,42.3957,42.0918,42.1298,120733.0
2020-08-03 10:30:00,44.39,44.53,43.94,43.98,77721.0,42.1583,42.2913,41.7309,41.7689,77721.0
2020-08-03 11:00:00,43.98,44.07,43.7,43.74,109500.0,41.7689,41.8544,41.503,41.541,109500.0
2020-08-03 11:30:00,43.75,43.96,43.63,43.76,66380.0,41.5505,41.7499,41.4365,41.56,66380.0
2020-08-03 12:00:00,43.78,43.93,43.7,43.73,65532.0,41.579,41.7214,41.503,41.5315,65532.0
2020-08-03 12:30:00,43.75,44.05,43.75,43.9,73866.0,41.5505,41.8354,41.5505,41.6929,73866.0
2020-08-03 13:00:00,43.9,43.95,43.69,43.76,49034.0,41.6929,41.7404,41.4935,41.56,49034.0
2020-08-03 13:30:00,43.75,43.93,43.7,43.91,31624.0,41.5505,41.7214,41.503,41.7024,31624.0
2020-08-03 14:00:00,43.94,44.19,43.87,44.12,69038.0,41.7309,41.9684,41.6645,41.9019,69038.0
2020-08-03 14:30:00,44.12,44.2,44.09,44.12,87492.0,41.9019,41.9779,41.8734,41.9019,87492.0
2020-08-03 15:00:00,44.13,44.2,43.92,43.98,114092.0,41.9114,41.9779,41.7119,41.7689,114092.0
2020-08-03 15:30:00,43.98,44.21,43.91,44.04,436671.0,41.7689,41.9874,41.7024,41.8259,436671.0
2020-08-04 09:30:00,43.85,44.35,43.62,43.93,187790.0,41.6455,42.1203,41.427,41.7214,187790.0
2020-08-04 10:00:00,43.91,44.32,43.81,44.18,278204.0,41.7024,42.0918,41.6075,41.9589,278204.0
2020-08-04 10:30:00,44.19,44.37,44.1,44.27,100190.0,41.9684,42.1393,41.8829,42.0443,100190.0
2020-08-04 11:00:00,44.27,44.35,44.17,44.34,102731.0,42.0443,42.1203,41.9494,42.1108,102731.0
2020-08-04 11:30:00,44.33,44.36,44.2,44.22,75291.0,42.1013,42.1298,41.9779,41.9969,75291.0
2020-08-04 12:00:00,44.23,44.25,44.07,44.22,67545.0,42.0064,42.0253,41.8544,41.9969,67545.0
2020-08-04 12:30:00,44.24,44.28,44.05,44.05,101954.0,42.0159,42.0538,41.8354,41.8354,101954.0
2020-08-04 13:00:00,44.05,44.24,43.98,43.99,110609.0,41.8354,42.0159,41.7689,41.7784,110609.0
2020-08-04 13:30:00,43.98,44.11,43.93,44.04,85376.0,41.7689,41.8924,41.7214,41.8259,85376.0
2020-08-04 14:00:00,44.05,44.15,43.96,43.97,71324.0,41.8354,41.9304,41.7499,41.7594,71324.0
2020-08-04 14:30:00,43.96,43.98,43.83,43.96,86021.0,41.7499,41.7689,41.6265,41.7499,86021.0
2020-08-04 15:00:00,43.96,43.97,43.77,43.88,107828.0,41.7499,41.7594,41.5695,41.6739,107828.0
2020-08-04 15:30:00,43.88,44.15,43.84,44.13,323930.0,41.6739,41.9304,41.636,41.9114,323930.0
2020-08-05 09:30:00,44.29,44.35,43.84,44.25,127830.0,42.0633,42.1203,41.636,42.0253,127830.0
2020-08-05 10:00:00,44.25,44.27,43.95,44.13,92190.0,42.0253,42.0443,41.7404,41.9114,92190.0
2020-08-05 10:30:00,44.14,44.31,44.06,44.29,79607.0,41.9209,42.0823,41.8449,42.0633,79607.0
2020-08-05 11:00:00,44.3,44.44,44.24,44.25,50333.0,42.0728,42.2058,42.0159,42.0253,50333.0
2020-08-05 11:30:00,44.24,44.36,44.17,44.27,42373.0,42.0159,42.1298,41.9494,42.0443,42373.0
2020-08-05 12:00:00,44.28,44.35,44.17,44.27,59323.0,42.0538,42.1203,41.9494,42.0443,59323.0
2020-08-05 12:30:00,44.27,44.49,44.21,44.49,49574.0,42.0443,42.2533,41.9874,42.2533,49574.0
2020-08-05 13:00:00,44.48,44.62,44.44,44.54,47211.0,42.2438,42.3767,42.2058,42.3008,47211.0
2020-08-05 13:30:00,44.55,44.59,44.47,44.54,58153.0,42.3103,42.3483,42.2343,42.3008,58153.0
2020-08-05 14:00:00,44.55,44.61,44.46,44.6,44401.0,42.3103,42.3672,42.2248,42.3578,44401.0
2020-08-05 14:30:00,44.6,44.72,44.56,44.66,73427.0,42.3578,42.4717,42.3198,42.4147,73427.0
2020-08-05 15:00:00,44.65,44.76,44.6,44.72,91921.0,42.4052,42.5097,42.3578,42.4717,91921.0
2020-08-05 15:30:00,44.71,44.72,44.43,44.51,462184.0,42.4622,42.4717,42.1963,42.2723,462184.0
2020-08-06 09:30:00,44.45,44.83,44.31,44.66,113930.0,42.2153,42.5762,42.0823,42.4147,113930.0
2020-08-06 10:00:00,44.65,44.93,44.55,44.77,154679.0,42.4052,42.6712,42.3103,42.5192,154679.0
2020-08-06 10:30:00,44.77,44.95,44.63,44.81,89305.0,42.5192,42.6902,42.3862,42.5572,89305.0
2020-08-06 11:00:00,44.79,44.81,44.48,44.5,72683.0,42.5382,42.5572,42.2438,42.2628,72683.0
2020-08-06 11:30:00,44.48,44.52,44.35,44.42,47926.0,42.2438,42.2818,42.1203,42.1868,47926.0
2020-08-06 12:00:00,44.43,44.43,44.26,44.39,41322.0,42.1963,42.1963,42.0348,42.1583,41322.0
2020-08-06 12:30:00,44.4,44.48,44.29,44.48,77353.0,42.1678,42.2438,42.0633,42.2438,77353.0
2020-08-06 13:00:00,44.47,44.54,44.39,44.45,65637.0,42.2343,42.3008,42.1583,42.2153,65637.0
2020-08-06 13:30:00,44.45,44.64,44.44,44.55,100465.0,42.2153,42.3957,42.2058,42.3103,100465.0
2020-08-06 14:00:00,44.54,44.8,44.5,44.77,75245.0,42.3008,42.5477,42.2628,42.5192,75245.0
2020-08-06 14:30:00,44.77,44.77,44.56,44.59,50773.0,42.5192,42.5192,42.3198,42.3483,50773.0
2020-08-06 15:00:00,44.59,44.72,44.52,44.7,87391.0,42.3483,42.4717,42.2818,42.4527,87391.0
2020-08-06 15:30:00,44.69,44.74,44.59,44.73,287340.0,42.4432,42.4907,42.3483,42.4812,287340.0
2020-08-07 09:30:00,44.26,44.62,44.21,44.49,81118.0,42.0348,42.3767,41.9874,42.2533,81118.0
2020-08-07 10:00:00,44.48,44.54,44.14,44.15,133772.0,42.2438,42.3008,41.9209,41.9304,133772.0
2020-08-07 10:30:00,44.16,44.28,44.1,44.16,69752.0,41.9399,42.0538,41.8829,41.9399,69752.0
2020-08-07 11:00:00,44.16,44.46,44.07,44.09,59802.0,41.9399,42.2248,41.8544,41.8734,59802.0
2020-08-07 11:30:00,44.08,44.14,43.91,43.92,102995.0,41.8639,41.9209,41.7024,41.7119,102995.0
2020-08-07 12:00:00,43.91,44.23,43.88,44.2,273619.0,41.7024,42.0064,41.6739,41.9779,273619.0
2020-08-07 12:30:00,44.2,44.27,44.14,44.18,52473.0,41.9779,42.0443,41.9209,41.9589,52473.0
2020-08-07 13:00:00,44.18,44.19,43.89,43.91,100625.0,41.9589,41.9684,41.6834,41.7024,100625.0
2020-08-07 13:30:00,43.87,43.88,43.73,43.76,96119.0,41.6645,41.6739,41.5315,41.56,96119.0
2020-08-07 14:00:00,43.76,43.79,43.56,43.7,95489.0,41.56,41.5885,41.37,41.503,95489.0
2020-08-07 14:30:00,43.67,43.89,43.66,43.87,107731.0,41.4745,41.6834,41.465,41.6645,107731.0
2020-08-07 15:00:00,43.87,44.07,43.85,44.05,131946.0,41.6645,41.8544,41.6455,41.8354,131946.0
2020-08-07 15:30:00,44.05,44.36,44.02,44.27,277670.0,41.8354,42.1298,41.8069,42.0443,277670.0
2020-08-10 09:30:00,44.48,45.36,44.21,45.32,282830.0,42.2438,43.0795,41.9874,43.0416,282830.0
2020-08-10 10:00:00,45.32,45.73,45.22,45.7,147685.0,43.0416,43.4309,42.9466,43.4024,147685.0
2020-08-10 10:30:00,45.71,45.98,45.55,45.59,190387.0,43.4119,43.6684,43.26,43.298,190387.0
2020-08-10 11:00:00,45.57,45.97,45.57,45.92,90010.0,43.279,43.6589,43.279,43.6114,90010.0
2020-08-10 11:30:00,45.91,46.06,45.81,45.95,102838.0,43.6019,43.7444,43.5069,43.6399,102838.0
2020-08-10 12:00:00,45.94,46.16,45.91,45.91,83080.0,43.6304,43.8393,43.6019,43.6019,83080.0
2020-08-10 12:30:00,45.91,45.97,45.71,45.81,243117.0,43.6019,43.6589,43.4119,43.5069,243117.0
2020-08-10 13:00:00,45.82,45.82,45.53,45.63,62623.0,43.5164,43.5164,43.241,43.336,62623.0
2020-08-10 13:30:00,45.64,45.65,45.4,45.5,45864.0,43.3455,43.355,43.1175,43.2125,45864.0
2020-08-10 14:00:00,45.51,45.55,45.39,45.43,40025.0,43.222,43.26,43.108,43.146,40025.0
2020-08-10 14:30:00,45.42,45.55,45.28,45.4,52882.0,43.1365,43.26,43.0036,43.1175,52882.0
2020-08-10 15:00:00,45.39,45.41,45.24,45.29,91668.0,43.108,43.127,42.9656,43.0131,91668.0
2020-08-10 15:30:00,45.27,45.31,45.1,45.16,402376.0,42.9941,43.0321,42.8326,42.8896,402376.0
2020-08-11 09:30:00,45.64,46.06,44.8,44.97,224971.0,43.3455,43.7444,42.5477,42.7092,224971.0
2020-08-11 10:00:00,44.98,45.0,44.55,44.74,208122.0,42.7186,42.7376,42.3103,42.4907,208122.0
2020-08-11 10:30:00,44.75,45.0,44.67,44.74,133969.0,42.5002,42.7376,42.4242,42.4907,133969.0
2020-08-11 11:00:00,44.75,45.06,44.59,45.06,118576.0,42.5002,42.7946,42.3483,42.7946,118576.0
2020-08-11 11:30:00,45.06,45.1,44.84,44.85,98385.0,42.7946,42.8326,42.5857,42.5952,98385.0
2020-08-11 12:00:00,44.86,44.96,44.74,44.93,61383.0,42.6047,42.6997,42.4907,42.6712,61383.0
2020-08-11 12:30:00,44.93,45.14,44.86,45.04,271938.0,42.6712,42.8706,42.6047,42.7756,271938.0
2020-08-11 13:00:00,45.05,45.34,45.03,45.27,53646.0,42.7851,43.0605,42.7661,42.9941,53646.0
2020-08-11 13:30:00,45.29,45.3,45.05,45.13,75961.0,43.0131,43.0226,42.7851,42.8611,75961.0
2020-08-11 14:00:00,45.13,45.14,45.0,45.05,75027.0,42.8611,42.8706,42.7376,42.7851,75027.0
2020-08-11 14:30:00,45.04,45.1,44.92,44.99,198833.0,42.7756,42.8326,42.6617,42.7281,198833.0
2020-08-11 15:00:00,44.98,44.99,44.5,44.73,211064.0,42.7186,42.7281,42.2628,42.4812,211064.0
2020-08-11 15:30:00,44.73,44.75,44.15,44.37,744411.0,42.4812,42.5002,41.9304,42.1393,744411.0
2020-08-12 09:30:00,44.74,44.92,44.35,44.65,223183.0,42.4907,42.6617,42.1203,42.4052,223183.0
2020-08-12 10:00:00,44.66,45.06,44.56,44.93,93784.0,42.4147,42.7946,42.3198,42.6712,93784.0
2020-08-12 10:30:00,44.95,45.15,44.83,45.07,122933.0,42.6902,42.8801,42.5762,42.8041,122933.0
2020-08-12 11:00:00,45.06,45.18,44.88,45.02,60449.0,42.7946,42.9086,42.6237,42.7566,60449.0
2020-08-12 11:30:00,45.02,45.08,44.75,44.79,40209.0,42.7566,42.8136,42.5002,42.5382,40209.0
2020-08-12 12:00:00,44.81,45.29,44.77,45.26,61737.0,42.5572,43.0131,42.5192,42.9846,61737.0
2020-08-12 12:30:00,45.25,45.75,45.08,45.08,221739.0,42.9751,43.4499,42.8136,42.8136,221739.0
2020-08-12 13:00:00,45.09,45.14,44.85,44.88,54075.0,42.8231,42.8706,42.5952,42.6237,54075.0
2020-08-12 13:30:00,44.89,45.33,44.89,45.21,72736.0,42.6332,43.0511,42.6332,42.9371,72736.0
2020-08-12 14:00:00,45.21,45.24,45.12,45.12,71715.0,42.9371,42.9656,42.8516,42.8516,71715.0
2020-08-12 14:30:00,45.13,45.34,45.08,45.23,65651.0,42.8611,43.0605,42.8136,42.9561,65651.0
2020-08-12 15:00:00,45.23,45.3,45.2,45.28,74550.0,42.9561,43.0226,42.9276,43.0036,74550.0
2020-08-12 15:30:00,45.28,45.48,45.17,45.44,373190.0,43.0036,43.1935,42.8991,43.1555,373190.0
2020-08-13 09:30:00,45.23,45.23,44.58,45.14,170452.0,42.9561,42.9561,42.3388,42.8706,170452.0
2020-08-13 10:00:00,45.18,45.37,44.85,44.87,114111.0,42.9086,43.089,42.5952,42.6142,114111.0
2020-08-13 10:30:00,44.86,45.35,44.84,45.31,70450.0,42.6047,43.07,42.5857,43.0321,70450.0
2020-08-13 11:00:00,45.32,45.55,45.28,45.55,56919.0,43.0416,43.26,43.0036,43.26,56919.0
2020-08-13 11:30:00,45.55,45.7,45.47,45.69,72184.0,43.26,43.4024,43.184,43.393,72184.0
2020-08-13 12:00:00,45.71,45.84,45.6,45.67,83343.0,43.4119,43.5354,43.3075,43.374,83343.0
2020-08-13 12:30:00,45.67,45.77,45.62,45.72,79171.0,43.374,43.4689,43.3265,43.4214,79171.0
2020-08-13 13:00:00,45.72,45.79,45.59,45.66,101928.0,43.4214,43.4879,43.298,43.3645,101928.0
2020-08-13 13:30:00,45.65,45.65,45.52,45.53,62683.0,43.355,43.355,43.2315,43.241,62683.0
2020-08-13 14:00:00,45.53,45.53,45.26,45.4,100646.0,43.241,43.241,42.9846,43.1175,100646.0
2020-08-13 14:30:00,45.4,45.45,45.1,45.2,99341.0,43.1175,43.165,42.8326,42.9276,99341.0
2020-08-13 15:00:00,45.21,45.59,45.19,45.48,83907.0,42.9371,43.298,42.9181,43.1935,83907.0
2020-08-13 15:30:00,45.48,45.63,45.43,45.52,328700.0,43.1935,43.336,43.146,43.2315,328700.0
2020-08-14 09:30:00,45.16,45.22,44.8,44.97,84059.0,42.8896,42.9466,42.5477,42.7092,84059.0
2020-08-14 10:00:00,44.98,45.16,44.95,44.99,56149.0,42.7186,42.8896,42.6902,42.7281,56149.0
2020-08-14 10:30:00,44.99,45.01,44.88,44.93,65343.0,42.7281,42.7471,42.6237,42.6712,65343.0
2020-08-14 11:00:00,44.94,45.03,44.82,44.94,84440.0,42.6807,42.7661,42.5667,42.6807,84440.0
2020-08-14 11:30:00,44.94,44.96,44.84,44.94,26593.0,42.6807,42.6997,42.5857,42.6807,26593.0
2020-08-14 12:00:00,44.94,45.01,44.91,44.97,81819.0,42.6807,42.7471,42.6522,42.7092,81819.0
2020-08-14 12:30:00,44.96,45.06,44.92,45.03,51003.0,42.6997,42.7946,42.6617,42.7661,51003.0
2020-08-14 13:00:00,45.02,45.1,44.91,45.07,103563.0,42.7566,42.8326,42.6522,42.8041,103563.0
2020-08-14 13:30:00,45.07,45.1,45.0,45.09,40177.0,42.8041,42.8326,42.7376,42.8231,40177.0
2020-08-14 14:00:00,45.1,45.25,45.08,45.13,40818.0,42.8326,42.9751,42.8136,42.8611,40818.0
2020-08-14 14:30:00,45.12,45.21,44.98,44.99,33654.0,42.8516,42.9371,42.7186,42.7281,33654.0
2020-08-14 15:00:00,45.0,45.0,44.86,44.95,52934.0,42.7376,42.7376,42.6047,42.6902,52934.0
2020-08-14 15:30:00,44.96,45.1,44.8,45.07,337238.0,42.6997,42.8326,42.5477,42.8041,337238.0
2020-08-17 09:30:00,45.35,46.06,45.2,45.68,163396.0,43.07,43.7444,42.9276,43.3835,163396.0
2020-08-17 10:00:00,45.7,45.92,45.56,45.81,116283.0,43.4024,43.6114,43.2695,43.5069,116283.0
2020-08-17 10:30:00,45.84,46.1,45.68,46.04,83497.0,43.5354,43.7823,43.3835,43.7254,83497.0
2020-08-17 11:00:00,46.08,46.57,46.02,46.52,210225.0,43.7633,44.2287,43.7064,44.1812,210225.0
2020-08-17 11:30:00,46.52,46.66,46.41,46.58,128557.0,44.1812,44.3142,44.0768,44.2382,128557.0
2020-08-17 12:00:00,46.58,46.63,46.39,46.4,67023.0,44.2382,44.2857,44.0578,44.0673,67023.0
2020-08-17 12:30:00,46.38,46.63,46.36,46.43,70645.0,44.0483,44.2857,44.0293,44.0957,70645.0
2020-08-17 13:00:00,46.43,46.45,46.15,46.16,92439.0,44.0957,44.1147,43.8298,43.8393,92439.0
2020-08-17 13:30:00,46.16,46.23,46.05,46.2,76495.0,43.8393,43.9058,43.7349,43.8773,76495.0
2020-08-17 14:00:00,46.21,46.24,46.03,46.17,51474.0,43.8868,43.9153,43.7159,43.8488,51474.0
2020-08-17 14:30:00,46.17,46.3,46.05,46.13,66978.0,43.8488,43.9723,43.7349,43.8108,66978.0
2020-08-17 15:00:00,46.15,46.35,46.09,46.22,109311.0,43.8298,44.0198,43.7728,43.8963,109311.0
2020-08-17 15:30:00,46.23,46.46,46.23,46.44,379141.0,43.9058,44.1242,43.9058,44.1052,379141.0
2020-08-18 09:30:00,47.43,47.43,46.49,46.54,360649.0,45.0455,45.0455,44.1527,44.2002,360649.0
2020-08-18 10:00:00,46.56,46.99,46.55,46.85,92436.0,44.2192,44.6276,44.2097,44.4946,92436.0
2020-08-18 10:30:00,46.83,47.06,46.79,46.99,134722.0,44.4756,44.6941,44.4377,44.6276,134722.0
2020-08-18 11:00:00,46.99,47.22,46.94,47.14,73448.0,44.6276,44.846,44.5801,44.7701,73448.0
2020-08-18 11:30:00,47.14,47.18,46.66,46.77,100697.0,44.7701,44.808,44.3142,44.4187,100697.0
2020-08-18 12:00:00,46.79,46.9,46.64,46.81,48921.0,44.4377,44.5421,44.2952,44.4566,48921.0
2020-08-18 12:30:00,46.8,46.94,46.68,46.84,36116.0,44.4471,44.5801,44.3332,44.4851,36116.0
2020-08-18 13:00:00,46.82,46.91,46.67,46.68,42307.0,44.4661,44.5516,44.3237,44.3332,42307.0
2020-08-18 13:30:00,46.67,46.73,46.48,46.49,60264.0,44.3237,44.3807,44.1432,44.1527,60264.0
2020-08-18 14:00:00,46.49,46.69,46.49,46.61,45665.0,44.1527,44.3427,44.1527,44.2667,45665.0
2020-08-18 14:30:00,46.61,46.73,46.56,46.56,51408.0,44.2667,44.3807,44.2192,44.2192,51408.0
2020-08-18 15:00:00,46.56,46.62,46.5,46.58,68762.0,44.2192,44.2762,44.1622,44.2382,68762.0
2020-08-18 15:30:00,46.58,46.63,46.47,46.61,424687.0,44.2382,44.2857,44.1337,44.2667,424687.0
2020-08-19 09:30:00,46.32,46.6,45.75,46.22,252402.0,43.9913,44.2572,43.4499,43.8963,252402.0
2020-08-19 10:00:00,46.2,46.34,45.79,45.89,125391.0,43.8773,44.0103,43.4879,43.5829,125391.0
2020-08-19 10:30:00,45.92,46.21,45.86,46.06,81330.0,43.6114,43.8868,43.5544,43.7444,81330.0
2020-08-19 11:00:00,46.05,46.21,45.89,46.05,59673.0,43.7349,43.8868,43.5829,43.7349,59673.0
2020-08-19 11:30:00,46.04,46.16,46.03,46.08,39355.0,43.7254,43.8393,43.7159,43.7633,39355.0
2020-08-19 12:00:00,46.09,46.15,45.94,46.13,39303.0,43.7728,43.8298,43.6304,43.8108,39303.0
2020-08-19 12:30:00,46.14,46.2,46.07,46.16,47188.0,43.8203,43.8773,43.7538,43.8393,47188.0
2020-08-19 13:00:00,46.15,46.24,46.1,46.19,50826.0,43.8298,43.9153,43.7823,43.8678,50826.0
2020-08-19 13:30:00,46.22,46.46,46.13,46.46,59287.0,43.8963,44.1242,43.8108,44.1242,59287.0
2020-08-19 14:00:00,46.46,46.5,46.22,46.32,70695.0,44.1242,44.1622,43.8963,43.9913,70695.0
2020-08-19 14:30:00,46.33,46.42,46.2,46.3,75158.0,44.0008,44.0863,43.8773,43.9723,75158.0
2020-08-19 15:00:00,46.28,46.37,46.26,46.31,70617.0,43.9533,44.0388,43.9343,43.9818,70617.0
2020-08-19 15:30:00,46.31,46.4,46.02,46.17,279767.0,43.9818,44.0673,43.7064,43.8488,279767.0
2020-08-20 09:30:00,45.71,46.17,45.55,45.89,145084.0,43.4119,43.8488,43.26,43.5829,145084.0
2020-08-20 10:00:00,45.84,46.46,45.82,46.44,97381.0,43.5354,44.1242,43.5164,44.1052,97381.0
2020-08-20 10:30:00,46.44,46.77,46.43,46.59,92349.0,44.1052,44.4187,44.0957,44.2477,92349.0
2020-08-20 11:00:00,46.59,46.74,46.5,46.59,79698.0,44.2477,44.3902,44.1622,44.2477,79698.0
2020-08-20 11:30:00,46.59,46.88,46.59,46.76,72110.0,44.2477,44.5231,44.2477,44.4092,72110.0
2020-08-20 12:00:00,46.73,46.79,46.54,46.58,48782.0,44.3807,44.4377,44.2002,44.2382,48782.0
2020-08-20 12:30:00,46.58,46.78,46.57,46.66,79789.0,44.2382,44.4282,44.2287,44.3142,79789.0
2020-08-20 13:00:00,46.66,46.71,46.54,46.63,73397.0,44.3142,44.3617,44.2002,44.2857,73397.0
2020-08-20 13:30:00,46.63,46.82,46.62,46.79,88114.0,44.2857,44.4661,44.2762,44.4377,88114.0
2020-08-20 14:00:00,46.79,46.8,46.65,46.69,124574.0,44.4377,44.4471,44.3047,44.3427,124574.0
2020-08-20 14:30:00,46.69,46.7,46.45,46.46,97137.0,44.3427,44.3522,44.1147,44.1242,97137.0
2020-08-20 15:00:00,46.47,46.6,46.4,46.41,103410.0,44.1337,44.2572,44.0673,44.0768,103410.0
2020-08-20 15:30:00,46.42,46.5,46.32,46.33,244015.0,44.0863,44.1622,43.9913,44.0008,244015.0
2020-08-21 09:30:00,46.37,46.82,46.18,46.3,163759.0,44.0388,44.4661,43.8583,43.9723,163759.0
2020-08-21 10:00:00,46.32,46.68,46.3,46.4,78871.0,43.9913,44.3332,43.9723,44.0673,78871.0
2020-08-21 10:30:00,46.41,46.99,46.39,46.97,71167.0,44.0768,44.6276,44.0578,44.6086,71167.0
2020-08-21 11:00:00,46.97,47.12,46.8,47.06,70424.0,44.6086,44.7511,44.4471,44.6941,70424.0
2020-08-21 11:30:00,47.06,47.07,46.86,46.87,63893.0,44.6941,44.7036,44.5041,44.5136,63893.0
2020-08-21 12:00:00,46.88,47.2,46.83,47.05,87260.0,44.5231,44.827,44.4756,44.6846,87260.0
2020-08-21 12:30:00,47.05,47.06,46.81,46.89,47665.0,44.6846,44.6941,44.4566,44.5326,47665.0
2020-08-21 13:00:00,46.93,47.2,46.93,47.03,51958.0,44.5706,44.827,44.5706,44.6656,51958.0
2020-08-21 13:30:00,47.01,47.19,47.0,47.14,35259.0,44.6466,44.8175,44.6371,44.7701,35259.0
2020-08-21 14:00:00,47.16,47.39,47.13,47.29,88689.0,44.789,45.0075,44.7606,44.9125,88689.0
2020-08-21 14:30:00,47.29,47.49,47.29,47.48,72278.0,44.9125,45.1025,44.9125,45.093,72278.0
2020-08-21 15:00:00,47.48,47.64,47.37,47.39,182381.0,45.093,45.2449,44.9885,45.0075,182381.0
2020-08-21 15:30:00,47.39,47.54,47.35,47.48,319881.0,45.0075,45.1499,44.9695,45.093,319881.0
2020-08-24 09:30:00,47.59,47.8,46.89,47.24,260730.0,45.1974,45.3969,44.5326,44.865,260730.0
2020-08-24 10:00:00,47.26,47.63,47.2,47.39,125957.0,44.884,45.2354,44.827,45.0075,125957.0
2020-08-24 10:30:00,47.4,47.48,47.26,47.34,115706.0,45.017,45.093,44.884,44.96,115706.0
2020-08-24 11:00:00,47.33,47.62,47.24,47.26,122125.0,44.9505,45.2259,44.865,44.884,122125.0
2020-08-24 11:30:00,47.25,47.51,47.24,47.36,77175.0,44.8745,45.1215,44.865,44.979,77175.0
2020-08-24 12:00:00,47.35,47.9,47.35,47.82,83619.0,44.9695,45.4918,44.9695,45.4159,83619.0
2020-08-24 12:30:00,47.8,47.85,47.7,47.71,43128.0,45.3969,45.4444,45.3019,45.3114,43128.0
2020-08-24 13:00:00,47.71,47.77,47.57,47.58,44579.0,45.3114,45.3684,45.1784,45.1879,44579.0
2020-08-24 13:30:00,47.57,47.59,47.42,47.59,58414.0,45.1784,45.1974,45.036,45.1974,58414.0
2020-08-24 14:00:00,47.59,47.63,47.44,47.45,54132.0,45.1974,45.2354,45.055,45.0645,54132.0
2020-08-24 14:30:00,47.46,47.57,47.31,47.32,42488.0,45.074,45.1784,44.9315,44.941,42488.0
2020-08-24 15:00:00,47.32,47.56,47.24,47.52,89446.0,44.941,45.1689,44.865,45.1309,89446.0
2020-08-24 15:30:00,47.52,47.76,47.49,47.62,266441.0,45.1309,45.3589,45.1025,45.2259,266441.0
2020-08-25 09:30:00,48.0,48.0,47.28,47.47,159209.0,45.5868,45.5868,44.903,45.0835,159209.0
2020-08-25 10:00:00,47.53,47.75,47.16,47.22,174611.0,45.1404,45.3494,44.789,44.846,174611.0
2020-08-25 10:30:00,47.24,47.24,46.79,46.84,86801.0,44.865,44.865,44.4377,44.4851,86801.0
2020-08-25 11:00:00,46.86,46.96,46.54,46.81,94739.0,44.5041,44.5991,44.2002,44.4566,94739.0
2020-08-25 11:30:00,46.78,46.99,46.57,46.92,127167.0,44.4282,44.6276,44.2287,44.5611,127167.0
2020-08-25 12:00:00,46.93,47.01,46.78,46.99,95028.0,44.5706,44.6466,44.4282,44.6276,95028.0
2020-08-25 12:30:00,46.98,47.22,46.9,47.21,153569.0,44.6181,44.846,44.5421,44.8365,153569.0
2020-08-25 13:00:00,47.2,47.2,46.96,47.09,30789.0,44.827,44.827,44.5991,44.7226,30789.0
2020-08-25 13:30:00,47.1,47.24,47.09,47.21,35826.0,44.7321,44.865,44.7226,44.8365,35826.0
2020-08-25 14:00:00,47.21,47.21,47.05,47.09,46574.0,44.8365,44.8365,44.6846,44.7226,46574.0
2020-08-25 14:30:00,47.09,47.16,47.04,47.14,39757.0,44.7226,44.789,44.6751,44.7701,39757.0
2020-08-25 15:00:00,47.14,47.28,47.13,47.28,74610.0,44.7701,44.903,44.7606,44.903,74610.0
2020-08-25 15:30:00,47.29,47.32,47.11,47.17,341594.0,44.9125,44.941,44.7416,44.7985,341594.0
2020-08-26 09:30:00,47.24,47.36,46.76,47.14,112978.0,44.865,44.979,44.4092,44.7701,112978.0
2020-08-26 10:00:00,47.16,47.18,46.7,46.7,71350.0,44.789,44.808,44.3522,44.3522,71350.0
2020-08-26 10:30:00,46.67,47.0,46.63,46.98,106606.0,44.3237,44.6371,44.2857,44.6181,106606.0
2020-08-26 11:00:00,46.98,47.39,46.79,47.08,79328.0,44.6181,45.0075,44.4377,44.7131,79328.0
2020-08-26 11:30:00,47.07,47.11,46.89,46.94,58059.0,44.7036,44.7416,44.5326,44.5801,58059.0
2020-08-26 12:00:00,46.98,47.04,46.89,46.92,45888.0,44.6181,44.6751,44.5326,44.5611,45888.0
2020-08-26 12:30:00,46.91,46.91,46.71,46.72,77503.0,44.5516,44.5516,44.3617,44.3712,77503.0
2020-08-26 13:00:00,46.74,46.79,46.61,46.69,41430.0,44.3902,44.4377,44.2667,44.3427,41430.0
2020-08-26 13:30:00,46.69,46.71,46.56,46.6,64280.0,44.3427,44.3617,44.2192,44.2572,64280.0
2020-08-26 14:00:00,46.6,46.66,46.53,46.57,84617.0,44.2572,44.3142,44.1907,44.2287,84617.0
2020-08-26 14:30:00,46.56,46.6,46.33,46.36,88341.0,44.2192,44.2572,44.0008,44.0293,88341.0
2020-08-26 15:00:00,46.36,46.56,46.29,46.54,102465.0,44.0293,44.2192,43.9628,44.2002,102465.0
2020-08-26 15:30:00,46.53,46.54,46.24,46.3,371035.0,44.1907,44.2002,43.9153,43.9723,371035.0
2020-08-27 09:30:00,46.59,47.0,46.56,46.87,157516.0,44.2477,44.6371,44.2192,44.5136,157516.0
2020-08-27 10:00:00,46.88,46.88,46.17,46.67,325323.0,44.5231,44.5231,43.8488,44.3237,325323.0
2020-08-27 10:30:00,46.66,46.8,46.31,46.31,114612.0,44.3142,44.4471,43.9818,43.9818,114612.0
2020-08-27 11:00:00,46.34,46.41,46.13,46.32,115993.0,44.0103,44.0768,43.8108,43.9913,115993.0
2020-08-27 11:30:00,46.34,46.69,46.25,46.64,76402.0,44.0103,44.3427,43.9248,44.2952,76402.0
2020-08-27 12:00:00,46.62,46.63,46.45,46.46,87255.0,44.2762,44.2857,44.1147,44.1242,87255.0
2020-08-27 12:30:00,46.51,46.59,45.98,46.21,97928.0,44.1717,44.2477,43.6684,43.8868,97928.0
2020-08-27 13:00:00,46.2,46.32,46.0,46.28,78683.0,43.8773,43.9913,43.6874,43.9533,78683.0
2020-08-27 13:30:00,46.3,46.43,46.19,46.43,82157.0,43.9723,44.0957,43.8678,44.0957,82157.0
2020-08-27 14:00:00,46.42,46.55,46.41,46.47,62278.0,44.0863,44.2097,44.0768,44.1337,62278.0
2020-08-27 14:30:00,46.47,46.48,46.22,46.24,77364.0,44.1337,44.1432,43.8963,43.9153,77364.0
2020-08-27 15:00:00,46.25,46.32,46.12,46.15,84784.0,43.9248,43.9913,43.8013,43.8298,84784.0
2020-08-27 15:30:00,46.15,46.16,45.73,45.74,500131.0,43.8298,43.8393,43.4309,43.4404,500131.0
2020-08-28 09:30:00,46.02,46.42,45.81,46.1,153192.0,43.7064,44.0863,43.5069,43.7823,153192.0
2020-08-28 10:00:00,46.12,46.26,45.91,46.03,125007.0,43.8013,43.9343,43.6019,43.7159,125007.0
2020-08-28 10:30:00,46.03,46.13,45.84,45.92,72668.0,43.7159,43.8108,43.5354,43.6114,72668.0
2020-08-28 11:00:00,45.93,45.94,45.72,45.74,84925.0,43.6209,43.6304,43.4214,43.4404,84925.0
2020-08-28 11:30:00,45.73,45.82,45.61,45.68,53175.0,43.4309,43.5164,43.317,43.3835,53175.0
2020-08-28 12:00:00,45.66,45.79,45.55,45.69,60158.0,43.3645,43.4879,43.26,43.393,60158.0
2020-08-28 12:30:00,45.7,45.71,45.52,45.63,64988.0,43.4024,43.4119,43.2315,43.336,64988.0
2020-08-28 13:00:00,45.63,45.65,45.48,45.54,63818.0,43.336,43.355,43.1935,43.2505,63818.0
2020-08-28 13:30:00,45.55,45.61,45.44,45.59,58898.0,43.26,43.317,43.1555,43.298,58898.0
2020-08-28 14:00:00,45.59,45.61,45.29,45.36,75637.0,43.298,43.317,43.0131,43.0795,75637.0
2020-08-28 14:30:00,45.37,45.6,45.36,45.52,77144.0,43.089,43.3075,43.0795,43.2315,77144.0
2020-08-28 15:00:00,45.51,45.52,45.33,45.35,138505.0,43.222,43.2315,43.0511,43.07,138505.0
2020-08-28 15:30:00,45.35,45.42,45.19,45.32,446349.0,43.07,43.1365,42.9181,43.0416,446349.0
2020-08-31 09:30:00,45.47,45.47,44.21,44.77,216661.0,43.184,43.184,41.9874,42.5192,216661.0
2020-08-31 10:00:00,44.75,45.32,44.7,45.05,83680.0,42.5002,43.0416,42.4527,42.7851,83680.0
2020-08-31 10:30:00,45.05,45.21,44.77,44.81,142084.0,42.7851,42.9371,42.5192,42.5572,142084.0
2020-08-31 11:00:00,44.83,44.91,44.67,44.74,59588.0,42.5762,42.6522,42.4242,42.4907,59588.0
2020-08-31 11:30:00,44.76,45.03,44.66,44.99,83256.0,42.5097,42.7661,42.4147,42.7281,83256.0
2020-08-31 12:00:00,45.0,45.04,44.75,44.8,51993.0,42.7376,42.7756,42.5002,42.5477,51993.0
2020-08-31 12:30:00,44.8,44.81,44.64,44.8,52440.0,42.5477,42.5572,42.3957,42.5477,52440.0
2020-08-31 13:00:00,44.81,44.92,44.73,44.85,50872.0,42.5572,42.6617,42.4812,42.5952,50872.0
2020-08-31 13:30:00,44.84,45.11,44.83,45.11,69687.0,42.5857,42.8421,42.5762,42.8421,69687.0
2020-08-31 14:00:00,45.1,45.19,45.04,45.05,69504.0,42.8326,42.9181,42.7756,42.7851,69504.0
2020-08-31 14:30:00,45.06,45.14,45.0,45.1,53902.0,42.7946,42.8706,42.7376,42.8326,53902.0
2020-08-31 15:00:00,45.1,45.1,44.94,45.05,76069.0,42.8326,42.8326,42.6807,42.7851,76069.0
2020-08-31 15:30:00,45.05,45.05,44.54,44.56,543939.0,42.7851,42.7851,42.3008,42.3198,543939.0
2020-09-01 09:30:00,44.53,45.25,44.27,45.25,117324.0,42.2913,42.9751,42.0443,42.9751,117324.0
2020-09-01 10:00:00,45.21,45.65,45.05,45.65,127188.0,42.9371,43.355,42.7851,43.355,127188.0
2020-09-01 10:30:00,45.64,45.66,45.32,45.34,168436.0,43.3455,43.3645,43.0416,43.0605,168436.0
2020-09-01 11:00:00,45.34,45.63,45.29,45.52,99077.0,43.0605,43.336,43.0131,43.2315,99077.0
2020-09-01 11:30:00,45.53,45.74,45.5,45.61,208401.0,43.241,43.4404,43.2125,43.317,208401.0
2020-09-01 12:00:00,45.62,45.75,45.56,45.59,43407.0,43.3265,43.4499,43.2695,43.298,43407.0
2020-09-01 12:30:00,45.58,45.73,45.57,45.66,53183.0,43.2885,43.4309,43.279,43.3645,53183.0
2020-09-01 13:00:00,45.66,45.71,45.56,45.69,43722.0,43.3645,43.4119,43.2695,43.393,43722.0
2020-09-01 13:30:00,45.7,45.79,45.65,45.7,70147.0,43.4024,43.4879,43.355,43.4024,70147.0
2020-09-01 14:00:00,45.7,45.78,45.62,45.74,46829.0,43.4024,43.4784,43.3265,43.4404,46829.0
2020-09-01 14:30:00,45.74,45.86,45.69,45.73,77257.0,43.4404,43.5544,43.393,43.4309,77257.0
2020-09-01 15:00:00,45.74,46.01,45.69,45.99,125307.0,43.4404,43.6969,43.393,43.6779,125307.0
2020-09-01 15:30:00,45.98,46.06,45.86,46.05,366401.0,43.6684,43.7444,43.5544,43.7349,366401.0
2020-09-02 09:30:00,46.07,46.42,44.76,44.88,242925.0,43.7538,44.0863,42.5097,42.6237,242925.0
2020-09-02 10:00:00,44.89,45.89,44.89,45.87,170907.0,42.6332,43.5829,42.6332,43.5639,170907.0
2020-09-02 10:30:00,45.9,46.01,45.69,45.85,74107.0,43.5924,43.6969,43.393,43.5449,74107.0
2020-09-02 11:00:00,45.85,46.04,45.76,45.79,42106.0,43.5449,43.7254,43.4594,43.4879,42106.0
2020-09-02 11:30:00,45.8,45.98,45.8,45.93,39676.0,43.4974,43.6684,43.4974,43.6209,39676.0
2020-09-02 12:00:00,45.93,45.98,45.82,45.94,63180.0,43.6209,43.6684,43.5164,43.6304,63180.0
2020-09-02 12:30:00,45.94,46.1,45.78,45.79,27411.0,43.6304,43.7823,43.4784,43.4879,27411.0
2020-09-02 13:00:00,45.77,45.81,45.68,45.78,33183.0,43.4689,43.5069,43.3835,43.4784,33183.0
2020-09-02 13:30:00,45.78,45.95,45.76,45.89,25600.0,43.4784,43.6399,43.4594,43.5829,25600.0
2020-09-02 14:00:00,45.89,46.01,45.78,46.0,45043.0,43.5829,43.6969,43.4784,43.6874,45043.0
2020-09-02 14:30:00,45.98,46.13,45.96,46.12,40625.0,43.6684,43.8108,43.6494,43.8013,40625.0
2020-09-02 15:00:00,46.12,46.3,46.05,46.21,104941.0,43.8013,43.9723,43.7349,43.8868,104941.0
2020-09-02 15:30:00,46.2,46.31,46.13,46.13,339113.0,43.8773,43.9818,43.8108,43.8108,339113.0
2020-09-03 09:30:00,46.13,46.27,44.62,44.82,133431.0,43.8108,43.9438,42.3767,42.5667,133431.0
2020-09-03 10:00:00,44.8,44.81,44.32,44.61,146424.0,42.5477,42.5572,42.0918,42.3672,146424.0
2020-09-03 10:30:00,44.58,44.98,44.47,44.92,97946.0,42.3388,42.7186,42.2343,42.6617,97946.0
2020-09-03 11:00:00,44.92,44.94,43.67,44.01,131983.0,42.6617,42.6807,41.4745,41.7974,131983.0
2020-09-03 11:30:00,43.96,44.67,43.89,44.58,87181.0,41.7499,42.4242,41.6834,42.3388,87181.0
2020-09-03 12:00:00,44.59,44.82,44.44,44.63,52295.0,42.3483,42.5667,42.2058,42.3862,52295.0
2020-09-03 12:30:00,44.61,44.77,44.44,44.58,45354.0,42.3672,42.5192,42.2058,42.3388,45354.0
2020-09-03 13:00:00,44.6,44.94,44.45,44.9,55142.0,42.3578,42.6807,42.2153,42.6427,55142.0
2020-09-03 13:30:00,44.89,44.9,44.49,44.64,84937.0,42.6332,42.6427,42.2533,42.3957,84937.0
2020-09-03 14:00:00,44.62,44.87,44.6,44.73,106865.0,42.3767,42.6142,42.3578,42.4812,106865.0
2020-09-03 14:30:00,44.71,44.93,44.46,44.46,152569.0,42.4622,42.6712,42.2248,42.2248,152569.0
2020-09-03 15:00:00,44.47,44.61,44.2,44.22,116353.0,42.2343,42.3672,41.9779,41.9969,116353.0
2020-09-03 15:30:00,44.21,44.36,43.98,44.2,364975.0,41.9874,42.1298,41.7689,41.9779,364975.0
2020-09-04 09:30:00,44.45,44.93,43.83,43.91,130294.0,42.2153,42.6712,41.6265,41.7024,130294.0
2020-09-04 10:00:00,43.93,44.23,43.04,43.04,173606.0,41.7214,42.0064,40.8762,40.8762,173606.0
2020-09-04 10:30:00,43.07,43.2,42.18,42.84,153364.0,40.9047,41.0281,40.0594,40.6862,153364.0
2020-09-04 11:00:00,42.8,42.88,42.57,42.62,103784.0,40.6482,40.7242,40.4298,40.4773,103784.0
2020-09-04 11:30:00,42.63,43.18,42.63,43.18,64259.0,40.4868,41.0091,40.4868,41.0091,64259.0
2020-09-04 12:00:00,43.17,43.64,43.05,43.63,107178.0,40.9996,41.446,40.8857,41.4365,107178.0
2020-09-04 12:30:00,43.64,43.97,43.57,43.9,75849.0,41.446,41.7594,41.3795,41.6929,75849.0
2020-09-04 13:00:00,43.88,43.89,43.57,43.7,44766.0,41.6739,41.6834,41.3795,41.503,44766.0
2020-09-04 13:30:00,43.68,43.83,43.54,43.73,70422.0,41.484,41.6265,41.351,41.5315,70422.0
2020-09-04 14:00:00,43.71,43.79,43.45,43.71,93885.0,41.5125,41.5885,41.2656,41.5125,93885.0
2020-09-04 14:30:00,43.74,44.01,43.66,43.88,98523.0,41.541,41.7974,41.465,41.6739,98523.0
2020-09-04 15:00:00,43.86,43.91,43.61,43.68,119198.0,41.655,41.7024,41.4175,41.484,119198.0
2020-09-04 15:30:00,43.67,43.74,43.12,43.21,769322.0,41.4745,41.541,40.9522,41.0376,769322.0
2020-09-08 09:30:00,42.59,43.31,42.31,43.05,211297.0,40.4488,41.1326,40.1829,40.8857,211297.0
2020-09-08 10:00:00,43.07,43.94,42.96,43.94,108304.0,40.9047,41.7309,40.8002,41.7309,108304.0
2020-09-08 10:30:00,43.93,43.97,43.5,43.68,81958.0,41.7214,41.7594,41.3131,41.484,81958.0
2020-09-08 11:00:00,43.69,43.95,43.61,43.77,134951.0,41.4935,41.7404,41.4175,41.5695,134951.0
2020-09-08 11:30:00,43.76,44.04,43.58,44.01,119821.0,41.56,41.8259,41.389,41.7974,119821.0
2020-09-08 12:00:00,43.99,44.31,43.97,44.14,119929.0,41.7784,42.0823,41.7594,41.9209,119929.0
2020-09-08 12:30:00,44.13,44.26,43.99,44.09,319633.0,41.9114,42.0348,41.7784,41.8734,319633.0
2020-09-08 13:00:00,44.09,44.23,43.88,44.06,68535.0,41.8734,42.0064,41.6739,41.8449,68535.0
2020-09-08 13:30:00,44.05,44.19,43.82,43.83,99093.0,41.8354,41.9684,41.617,41.6265,99093.0
2020-09-08 14:00:00,43.84,43.86,43.57,43.58,171969.0,41.636,41.655,41.3795,41.389,171969.0
2020-09-08 14:30:00,43.6,43.6,43.21,43.54,134481.0,41.408,41.408,41.0376,41.351,134481.0
2020-09-08 15:00:00,43.52,43.65,43.25,43.64,124913.0,41.332,41.4555,41.0756,41.446,124913.0
2020-09-08 15:30:00,43.64,43.71,43.13,43.19,440546.0,41.446,41.5125,40.9617,41.0186,440546.0
2020-09-09 09:30:00,43.74,44.37,43.46,43.93,235588.0,41.541,42.1393,41.2751,41.7214,235588.0
2020-09-09 10:00:00,43.96,44.05,43.67,43.81,121349.0,41.7499,41.8354,41.4745,41.6075,121349.0
2020-09-09 10:30:00,43.85,44.25,43.83,43.97,89488.0,41.6455,42.0253,41.6265,41.7594,89488.0
2020-09-09 11:00:00,43.97,44.24,43.79,44.12,85591.0,41.7594,42.0159,41.5885,41.9019,85591.0
2020-09-09 11:30:00,44.11,44.27,43.99,44.17,48526.0,41.8924,42.0443,41.7784,41.9494,48526.0
2020-09-09 12:00:00,44.16,44.36,44.13,44.16,64974.0,41.9399,42.1298,41.9114,41.9399,64974.0
2020-09-09 12:30:00,44.16,44.34,44.13,44.34,89301.0,41.9399,42.1108,41.9114,42.1108,89301.0
2020-09-09 13:00:00,44.35,44.66,44.35,44.59,175265.0,42.1203,42.4147,42.1203,42.3483,175265.0
2020-09-09 13:30:00,44.6,44.72,44.56,44.62,85265.0,42.3578,42.4717,42.3198,42.3767,85265.0
2020-09-09 14:00:00,44.62,44.82,44.6,44.78,76014.0,42.3767,42.5667,42.3578,42.5287,76014.0
2020-09-09 14:30:00,44.83,44.93,44.79,44.82,78011.0,42.5762,42.6712,42.5382,42.5667,78011.0
2020-09-09 15:00:00,44.82,45.0,44.7,44.96,72789.0,42.5667,42.7376,42.4527,42.6997,72789.0
2020-09-09 15:30:00,44.96,44.96,44.5,44.61,346670.0,42.6997,42.6997,42.2628,42.3672,346670.0
2020-09-10 09:30:00,44.86,45.45,44.77,45.14,131258.0,42.6047,43.165,42.5192,42.8706,131258.0
2020-09-10 10:00:00,45.13,45.45,45.0,45.03,74713.0,42.8611,43.165,42.7376,42.7661,74713.0
2020-09-10 10:30:00,45.01,45.18,44.67,44.67,60857.0,42.7471,42.9086,42.4242,42.4242,60857.0
2020-09-10 11:00:00,44.68,45.25,44.53,45.25,62676.0,42.4337,42.9751,42.2913,42.9751,62676.0
2020-09-10 11:30:00,45.26,45.46,45.12,45.17,117439.0,42.9846,43.1745,42.8516,42.8991,117439.0
2020-09-10 12:00:00,45.16,45.34,45.05,45.18,58245.0,42.8896,43.0605,42.7851,42.9086,58245.0
2020-09-10 12:30:00,45.17,45.33,45.02,45.24,56519.0,42.8991,43.0511,42.7566,42.9656,56519.0
2020-09-10 13:00:00,45.25,45.47,45.18,45.29,55740.0,42.9751,43.184,42.9086,43.0131,55740.0
2020-09-10 13:30:00,45.26,45.48,45.1,45.12,46644.0,42.9846,43.1935,42.8326,42.8516,46644.0
2020-09-10 14:00:00,45.18,45.26,44.66,44.66,64264.0,42.9086,42.9846,42.4147,42.4147,64264.0
2020-09-10 14:30:00,44.67,44.97,44.62,44.95,86494.0,42.4242,42.7092,42.3767,42.6902,86494.0
2020-09-10 15:00:00,44.94,44.94,44.21,44.5,90463.0,42.6807,42.6807,41.9874,42.2628,90463.0
2020-09-10 15:30:00,44.5,44.84,44.42,44.49,283930.0,42.2628,42.5857,42.1868,42.2533,283930.0
2020-09-11 09:30:00,44.8,45.52,44.8,45.09,124993.0,42.5477,43.2315,42.5477,42.8231,124993.0
2020-09-11 10:00:00,45.08,45.39,44.92,45.08,51109.0,42.8136,43.108,42.6617,42.8136,51109.0
2020-09-11 10:30:00,45.07,45.11,44.86,44.97,42260.0,42.8041,42.8421,42.6047,42.7092,42260.0
2020-09-11 11:00:00,44.98,45.19,44.93,45.0,25213.0,42.7186,42.9181,42.6712,42.7376,25213.0
2020-09-11 11:30:00,44.99,45.1,44.88,45.05,43733.0,42.7281,42.8326,42.6237,42.7851,43733.0
2020-09-11 12:00:00,45.02,45.3,44.99,45.22,27004.0,42.7566,43.0226,42.7281,42.9466,27004.0
2020-09-11 12:30:00,45.15,45.2,45.0,45.04,44968.0,42.8801,42.9276,42.7376,42.7756,44968.0
2020-09-11 13:00:00,45.07,45.1,44.73,44.78,42877.0,42.8041,42.8326,42.4812,42.5287,42877.0
2020-09-11 13:30:00,44.75,44.99,44.69,44.82,39100.0,42.5002,42.7281,42.4432,42.5667,39100.0
2020-09-11 14:00:00,44.84,45.0,44.78,44.91,31605.0,42.5857,42.7376,42.5287,42.6522,31605.0
2020-09-11 14:30:00,44.9,45.24,44.9,45.09,48914.0,42.6427,42.9656,42.6427,42.8231,48914.0
2020-09-11 15:00:00,45.12,45.27,44.95,45.24,46149.0,42.8516,42.9941,42.6902,42.9656,46149.0
2020-09-11 15:30:00,45.28,45.53,45.26,45.3,348208.0,43.0036,43.241,42.9846,43.0226,348208.0
2020-09-14 09:30:00,45.83,45.87,45.39,45.65,161753.0,43.5259,43.5639,43.108,43.355,161753.0
2020-09-14 10:00:00,45.68,45.76,45.15,45.49,136092.0,43.3835,43.4594,42.8801,43.203,136092.0
2020-09-14 10:30:00,45.47,45.47,44.93,45.12,116888.0,43.184,43.184,42.6712,42.8516,116888.0
2020-09-14 11:00:00,45.13,45.55,45.04,45.51,74086.0,42.8611,43.26,42.7756,43.222,74086.0
2020-09-14 11:30:00,45.52,45.57,45.42,45.48,57758.0,43.2315,43.279,43.1365,43.1935,57758.0
2020-09-14 12:00:00,45.46,45.51,45.29,45.32,46907.0,43.1745,43.222,43.0131,43.0416,46907.0
2020-09-14 12:30:00,45.33,45.58,45.32,45.45,58376.0,43.0511,43.2885,43.0416,43.165,58376.0
2020-09-14 13:00:00,45.46,45.53,45.21,45.29,56907.0,43.1745,43.241,42.9371,43.0131,56907.0
2020-09-14 13:30:00,45.32,45.32,45.1,45.22,41023.0,43.0416,43.0416,42.8326,42.9466,41023.0
2020-09-14 14:00:00,45.22,45.38,45.17,45.26,52445.0,42.9466,43.0985,42.8991,42.9846,52445.0
2020-09-14 14:30:00,45.27,45.4,45.23,45.37,54180.0,42.9941,43.1175,42.9561,43.089,54180.0
2020-09-14 15:00:00,45.38,45.45,45.27,45.4,78910.0,43.0985,43.165,42.9941,43.1175,78910.0
2020-09-14 15:30:00,45.4,45.73,45.36,45.67,329091.0,43.1175,43.4309,43.0795,43.374,329091.0
2020-09-15 09:30:00,45.54,46.38,45.19,45.97,236609.0,43.2505,44.0483,42.9181,43.6589,236609.0
2020-09-15 10:00:00,46.0,46.02,45.66,45.84,74900.0,43.6874,43.7064,43.3645,43.5354,74900.0
2020-09-15 10:30:00,45.85,45.88,45.42,45.67,64059.0,43.5449,43.5734,43.1365,43.374,64059.0
2020-09-15 11:00:00,45.65,45.94,45.56,45.7,71872.0,43.355,43.6304,43.2695,43.4024,71872.0
2020-09-15 11:30:00,45.73,45.8,45.48,45.48,141399.0,43.4309,43.4974,43.1935,43.1935,141399.0
2020-09-15 12:00:00,45.48,45.58,45.34,45.42,140606.0,43.1935,43.2885,43.0605,43.1365,140606.0
2020-09-15 12:30:00,45.41,45.62,45.41,45.57,44912.0,43.127,43.3265,43.127,43.279,44912.0
2020-09-15 13:00:00,45.58,45.61,45.24,45.28,36276.0,43.2885,43.317,42.9656,43.0036,36276.0
2020-09-15 13:30:00,45.27,45.29,45.11,45.2,36616.0,42.9941,43.0131,42.8421,42.9276,36616.0
2020-09-15 14:00:00,45.2,45.4,45.12,45.4,47853.0,42.9276,43.1175,42.8516,43.1175,47853.0
2020-09-15 14:30:00,45.39,45.46,45.29,45.39,63367.0,43.108,43.1745,43.0131,43.108,63367.0
2020-09-15 15:00:00,45.38,45.41,45.14,45.2,77843.0,43.0985,43.127,42.8706,42.9276,77843.0
2020-09-15 15:30:00,45.19,45.22,44.96,45.04,369278.0,42.9181,42.9466,42.6997,42.7756,369278.0
2020-09-16 09:30:00,45.62,46.16,45.4,45.77,154648.0,43.3265,43.8393,43.1175,43.4689,154648.0
2020-09-16 10:00:00,45.81,46.31,45.51,46.06,113637.0,43.5069,43.9818,43.222,43.7444,113637.0
2020-09-16 10:30:00,46.04,46.3,45.99,46.23,209919.0,43.7254,43.9723,43.6779,43.9058,209919.0
2020-09-16 11:00:00,46.24,46.64,46.24,46.61,166116.0,43.9153,44.2952,43.9153,44.2667,166116.0
2020-09-16 11:30:00,46.61,46.71,46.33,46.34,71239.0,44.2667,44.3617,44.0008,44.0103,71239.0
2020-09-16 12:00:00,46.35,46.45,46.31,46.4,124014.0,44.0198,44.1147,43.9818,44.0673,124014.0
2020-09-16 12:30:00,46.39,46.85,46.35,46.8,79681.0,44.0578,44.4946,44.0198,44.4471,79681.0
2020-09-16 13:00:00,46.8,46.88,46.56,46.56,44454.0,44.4471,44.5231,44.2192,44.2192,44454.0
2020-09-16 13:30:00,46.56,46.72,46.53,46.7,41434.0,44.2192,44.3712,44.1907,44.3522,41434.0
2020-09-16 14:00:00,46.72,46.93,46.6,46.92,111391.0,44.3712,44.5706,44.2572,44.5611,111391.0
2020-09-16 14:30:00,46.94,47.18,46.86,47.0,75403.0,44.5801,44.808,44.5041,44.6371,75403.0
2020-09-16 15:00:00,46.98,47.06,46.52,46.54,92847.0,44.6181,44.6941,44.1812,44.2002,92847.0
2020-09-16 15:30:00,46.51,46.77,46.29,46.74,373555.0,44.1717,44.4187,43.9628,44.3902,373555.0
2020-09-17 09:30:00,45.91,46.41,45.5,45.7,130898.0,43.6019,44.0768,43.2125,43.4024,130898.0
2020-09-17 10:00:00,45.73,45.91,45.41,45.55,69685.0,43.4309,43.6019,43.127,43.26,69685.0
2020-09-17 10:30:00,45.56,45.99,45.44,45.88,45759.0,43.2695,43.6779,43.1555,43.5734,45759.0
2020-09-17 11:00:00,45.88,46.23,45.88,46.04,85150.0,43.5734,43.9058,43.5734,43.7254,85150.0
2020-09-17 11:30:00,46.03,46.05,45.79,45.79,63291.0,43.7159,43.7349,43.4879,43.4879,63291.0
2020-09-17 12:00:00,45.78,45.9,45.45,45.53,52215.0,43.4784,43.5924,43.165,43.241,52215.0
2020-09-17 12:30:00,45.56,45.61,45.35,45.6,57462.0,43.2695,43.317,43.07,43.3075,57462.0
2020-09-17 13:00:00,45.58,45.68,45.43,45.48,38838.0,43.2885,43.3835,43.146,43.1935,38838.0
2020-09-17 13:30:00,45.49,45.68,45.45,45.61,43420.0,43.203,43.3835,43.165,43.317,43420.0
2020-09-17 14:00:00,45.62,45.94,45.6,45.6,49022.0,43.3265,43.6304,43.3075,43.3075,49022.0
2020-09-17 14:30:00,45.58,45.61,45.46,45.55,60719.0,43.2885,43.317,43.1745,43.26,60719.0
2020-09-17 15:00:00,45.55,45.59,45.04,45.06,115035.0,43.26,43.298,42.7756,42.7946,115035.0
2020-09-17 15:30:00,45.05,45.51,45.05,45.46,463233.0,42.7851,43.222,42.7851,43.1745,463233.0
2020-09-18 09:30:00,45.22,45.91,45.22,45.38,316316.0,43.0612,43.7182,43.0612,43.2135,316316.0
2020-09-18 10:00:00,45.39,45.63,45.23,45.32,66222.0,43.223,43.4516,43.0707,43.1564,66222.0
2020-09-18 10:30:00,45.31,45.35,45.05,45.14,74478.0,43.1469,43.185,42.8993,42.985,74478.0
2020-09-18 11:00:00,45.13,45.39,45.12,45.25,43927.0,42.9755,43.223,42.9659,43.0897,43927.0
2020-09-18 11:30:00,45.26,45.29,45.18,45.2,45812.0,43.0992,43.1278,43.0231,43.0421,45812.0
2020-09-18 12:00:00,45.2,45.31,45.13,45.19,66031.0,43.0421,43.1469,42.9755,43.0326,66031.0
2020-09-18 12:30:00,45.17,45.18,44.93,44.97,90662.0,43.0135,43.0231,42.785,42.8231,90662.0
2020-09-18 13:00:00,44.96,45.12,44.63,44.63,103110.0,42.8136,42.9659,42.4993,42.4993,103110.0
2020-09-18 13:30:00,44.6,45.02,44.44,44.98,161025.0,42.4708,42.8707,42.3184,42.8326,161025.0
2020-09-18 14:00:00,44.98,45.13,44.91,45.1,91209.0,42.8326,42.9755,42.766,42.9469,91209.0
2020-09-18 14:30:00,45.11,45.31,45.11,45.31,84948.0,42.9564,43.1469,42.9564,43.1469,84948.0
2020-09-18 15:00:00,45.33,45.42,45.22,45.39,125627.0,43.1659,43.2516,43.0612,43.223,125627.0
2020-09-18 15:30:00,45.4,45.45,44.96,44.98,721142.0,43.2326,43.2802,42.8136,42.8326,721142.0
2020-09-21 09:30:00,43.99,44.45,43.28,43.71,178182.0,41.8899,42.3279,41.2138,41.6232,178182.0
2020-09-21 10:00:00,43.69,44.11,43.41,43.5,145179.0,41.6042,42.0041,41.3376,41.4233,145179.0
2020-09-21 10:30:00,43.49,43.71,43.24,43.67,113962.0,41.4137,41.6232,41.1757,41.5852,113962.0
2020-09-21 11:00:00,43.63,43.95,43.56,43.71,65511.0,41.5471,41.8518,41.4804,41.6232,65511.0
2020-09-21 11:30:00,43.68,43.86,43.49,43.8,63236.0,41.5947,41.7661,41.4137,41.7089,63236.0
2020-09-21 12:00:00,43.82,44.24,43.8,44.19,59799.0,41.728,42.1279,41.7089,42.0803,59799.0
2020-09-21 12:30:00,44.19,44.25,43.89,43.92,54132.0,42.0803,42.1375,41.7947,41.8232,54132.0
2020-09-21 13:00:00,43.98,44.25,43.9,44.18,34326.0,41.8804,42.1375,41.8042,42.0708,34326.0
2020-09-21 13:30:00,44.19,44.42,44.19,44.39,73445.0,42.0803,42.2993,42.0803,42.2708,73445.0
2020-09-21 14:00:00,44.4,44.47,44.21,44.26,78484.0,42.2803,42.347,42.0994,42.147,78484.0
2020-09-21 14:30:00,44.26,44.34,44.07,44.32,69321.0,42.147,42.2232,41.9661,42.2041,69321.0
2020-09-21 15:00:00,44.31,44.67,44.29,44.59,131254.0,42.1946,42.5374,42.1756,42.4612,131254.0
2020-09-21 15:30:00,44.59,44.69,44.47,44.61,506425.0,42.4612,42.5565,42.347,42.4803,506425.0
2020-09-22 09:30:00,44.78,45.24,44.47,44.8,131947.0,42.6422,43.0802,42.347,42.6612,131947.0
2020-09-22 10:00:00,44.8,45.67,44.7,45.47,118237.0,42.6612,43.4897,42.566,43.2992,118237.0
2020-09-22 10:30:00,45.48,45.48,44.99,44.99,77434.0,43.3087,43.3087,42.8421,42.8421,77434.0
2020-09-22 11:00:00,45.01,45.25,44.84,45.08,77896.0,42.8612,43.0897,42.6993,42.9278,77896.0
2020-09-22 11:30:00,45.09,45.3,44.97,45.26,46921.0,42.9374,43.1373,42.8231,43.0992,46921.0
2020-09-22 12:00:00,45.23,45.37,45.15,45.25,101241.0,43.0707,43.204,42.9945,43.0897,101241.0
2020-09-22 12:30:00,45.24,45.38,45.17,45.2,70266.0,43.0802,43.2135,43.0135,43.0421,70266.0
2020-09-22 13:00:00,45.21,45.34,45.18,45.33,57739.0,43.0516,43.1754,43.0231,43.1659,57739.0
2020-09-22 13:30:00,45.32,45.68,45.26,45.61,86417.0,43.1564,43.4992,43.0992,43.4325,86417.0
2020-09-22 14:00:00,45.64,45.69,45.42,45.54,75930.0,43.4611,43.5087,43.2516,43.3659,75930.0
2020-09-22 14:30:00,45.55,45.68,45.51,45.57,131157.0,43.3754,43.4992,43.3373,43.3944,131157.0
2020-09-22 15:00:00,45.6,45.83,45.5,45.82,139747.0,43.423,43.642,43.3278,43.6325,139747.0
2020-09-22 15:30:00,45.82,45.94,45.66,45.87,363874.0,43.6325,43.7468,43.4802,43.6801,363874.0
2020-09-23 09:30:00,45.89,46.21,45.65,45.84,178220.0,43.6992,44.0039,43.4706,43.6516,178220.0
2020-09-23 10:00:00,45.79,46.03,45.72,45.88,62693.0,43.6039,43.8325,43.5373,43.6896,62693.0
2020-09-23 10:30:00,45.9,45.95,45.6,45.64,63694.0,43.7087,43.7563,43.423,43.4611,63694.0
2020-09-23 11:00:00,45.63,45.77,45.42,45.46,64746.0,43.4516,43.5849,43.2516,43.2897,64746.0
2020-09-23 11:30:00,45.44,45.64,45.25,45.39,51681.0,43.2707,43.4611,43.0897,43.223,51681.0
2020-09-23 12:00:00,45.39,45.49,45.14,45.18,84464.0,43.223,43.3183,42.985,43.0231,84464.0
2020-09-23 12:30:00,45.16,45.23,45.03,45.17,73519.0,43.004,43.0707,42.8802,43.0135,73519.0
2020-09-23 13:00:00,45.17,45.53,45.12,45.44,39167.0,43.0135,43.3564,42.9659,43.2707,39167.0
2020-09-23 13:30:00,45.42,45.42,45.12,45.19,39608.0,43.2516,43.2516,42.9659,43.0326,39608.0
2020-09-23 14:00:00,45.17,45.17,44.6,44.69,64154.0,43.0135,43.0135,42.4708,42.5565,64154.0
2020-09-23 14:30:00,44.68,44.69,44.11,44.24,71998.0,42.5469,42.5565,42.0041,42.1279,71998.0
2020-09-23 15:00:00,44.24,44.27,43.83,44.15,79875.0,42.1279,42.1565,41.7375,42.0422,79875.0
2020-09-23 15:30:00,44.14,44.24,43.78,43.82,337095.0,42.0327,42.1279,41.6899,41.728,337095.0
2020-09-24 09:30:00,43.8,43.83,42.96,43.51,121457.0,41.7089,41.7375,40.9091,41.4328,121457.0
2020-09-24 10:00:00,43.53,44.43,43.53,44.16,77202.0,41.4518,42.3089,41.4518,42.0518,77202.0
2020-09-24 10:30:00,44.1,44.47,43.93,44.38,74534.0,41.9946,42.347,41.8327,42.2613,74534.0
2020-09-24 11:00:00,44.31,44.72,44.17,44.68,63700.0,42.1946,42.585,42.0613,42.5469,63700.0
2020-09-24 11:30:00,44.69,44.84,44.53,44.82,94044.0,42.5565,42.6993,42.4041,42.6803,94044.0
2020-09-24 12:00:00,44.85,44.95,44.65,44.65,44587.0,42.7088,42.804,42.5184,42.5184,44587.0
2020-09-24 12:30:00,44.66,44.66,44.19,44.59,119278.0,42.5279,42.5279,42.0803,42.4612,119278.0
2020-09-24 13:00:00,44.58,44.94,44.55,44.94,71438.0,42.4517,42.7945,42.4231,42.7945,71438.0
2020-09-24 13:30:00,44.95,45.02,44.73,44.74,102173.0,42.804,42.8707,42.5945,42.6041,102173.0
2020-09-24 14:00:00,44.75,44.78,44.29,44.37,77769.0,42.6136,42.6422,42.1756,42.2517,77769.0
2020-09-24 14:30:00,44.37,44.53,44.11,44.11,101743.0,42.2517,42.4041,42.0041,42.0041,101743.0
2020-09-24 15:00:00,44.13,44.35,43.99,44.08,103743.0,42.0232,42.2327,41.8899,41.9756,103743.0
2020-09-24 15:30:00,44.06,44.41,44.02,44.35,241804.0,41.9565,42.2898,41.9184,42.2327,241804.0
2020-09-25 09:30:00,43.86,44.02,43.33,43.85,116951.0,41.7661,41.9184,41.2614,41.7566,116951.0
2020-09-25 10:00:00,43.86,44.2,43.7,43.92,50087.0,41.7661,42.0899,41.6137,41.8232,50087.0
2020-09-25 10:30:00,43.95,44.05,43.74,43.76,22257.0,41.8518,41.947,41.6518,41.6709,22257.0
2020-09-25 11:00:00,43.77,44.07,43.67,44.02,22869.0,41.6804,41.9661,41.5852,41.9184,22869.0
2020-09-25 11:30:00,44.01,44.15,43.76,43.77,50025.0,41.9089,42.0422,41.6709,41.6804,50025.0
2020-09-25 12:00:00,43.78,44.08,43.78,43.93,32181.0,41.6899,41.9756,41.6899,41.8327,32181.0
2020-09-25 12:30:00,43.94,44.23,43.9,44.2,31505.0,41.8423,42.1184,41.8042,42.0899,31505.0
2020-09-25 13:00:00,44.21,44.21,44.01,44.04,36463.0,42.0994,42.0994,41.9089,41.9375,36463.0
2020-09-25 13:30:00,44.05,44.12,43.94,44.1,32532.0,41.947,42.0137,41.8423,41.9946,32532.0
2020-09-25 14:00:00,44.11,44.3,44.1,44.28,57850.0,42.0041,42.1851,41.9946,42.166,57850.0
2020-09-25 14:30:00,44.3,44.32,44.15,44.29,33674.0,42.1851,42.2041,42.0422,42.1756,33674.0
2020-09-25 15:00:00,44.3,44.33,44.2,44.28,44660.0,42.1851,42.2136,42.0899,42.166,44660.0
2020-09-25 15:30:00,44.27,44.28,43.95,44.01,156108.0,42.1565,42.166,41.8518,41.9089,156108.0
2020-09-28 09:30:00,44.94,44.95,44.57,44.83,94644.0,42.7945,42.804,42.4422,42.6898,94644.0
2020-09-28 10:00:00,44.85,45.41,44.85,45.3,89102.0,42.7088,43.2421,42.7088,43.1373,89102.0
2020-09-28 10:30:00,45.25,45.5,45.05,45.16,84382.0,43.0897,43.3278,42.8993,43.004,84382.0
2020-09-28 11:00:00,45.18,45.61,45.14,45.46,46980.0,43.0231,43.4325,42.985,43.2897,46980.0
2020-09-28 11:30:00,45.49,45.64,45.37,45.37,26970.0,43.3183,43.4611,43.204,43.204,26970.0
2020-09-28 12:00:00,45.39,45.53,45.36,45.48,24534.0,43.223,43.3564,43.1945,43.3087,24534.0
2020-09-28 12:30:00,45.49,45.5,45.34,45.34,36188.0,43.3183,43.3278,43.1754,43.1754,36188.0
2020-09-28 13:00:00,45.34,45.42,45.22,45.23,24845.0,43.1754,43.2516,43.0612,43.0707,24845.0
2020-09-28 13:30:00,45.25,45.36,45.16,45.28,30011.0,43.0897,43.1945,43.004,43.1183,30011.0
2020-09-28 14:00:00,45.28,45.39,45.27,45.38,39049.0,43.1183,43.223,43.1088,43.2135,39049.0
2020-09-28 14:30:00,45.39,45.48,45.38,45.45,37356.0,43.223,43.3087,43.2135,43.2802,37356.0
2020-09-28 15:00:00,45.42,45.67,45.42,45.63,43201.0,43.2516,43.4897,43.2516,43.4516,43201.0
2020-09-28 15:30:00,45.64,45.82,45.56,45.77,216290.0,43.4611,43.6325,43.3849,43.5849,216290.0
2020-09-29 09:30:00,46.18,46.36,45.51,45.56,171099.0,43.9753,44.1467,43.3373,43.3849,171099.0
2020-09-29 10:00:00,45.56,45.72,45.33,45.33,77618.0,43.3849,43.5373,43.1659,43.1659,77618.0
2020-09-29 10:30:00,45.3,45.56,45.17,45.38,94486.0,43.1373,43.3849,43.0135,43.2135,94486.0
2020-09-29 11:00:00,45.34,45.7,45.2,45.68,72472.0,43.1754,43.5182,43.0421,43.4992,72472.0
2020-09-29 11:30:00,45.68,45.71,45.19,45.19,46363.0,43.4992,43.5278,43.0326,43.0326,46363.0
2020-09-29 12:00:00,45.21,45.29,45.06,45.25,49097.0,43.0516,43.1278,42.9088,43.0897,49097.0
2020-09-29 12:30:00,45.25,45.28,45.11,45.14,62245.0,43.0897,43.1183,42.9564,42.985,62245.0
2020-09-29 13:00:00,45.15,45.32,45.06,45.27,51086.0,42.9945,43.1564,42.9088,43.1088,51086.0
2020-09-29 13:30:00,45.29,45.36,45.18,45.27,38076.0,43.1278,43.1945,43.0231,43.1088,38076.0
2020-09-29 14:00:00,45.3,45.55,45.15,45.53,72485.0,43.1373,43.3754,42.9945,43.3564,72485.0
2020-09-29 14:30:00,45.5,45.61,45.44,45.44,57634.0,43.3278,43.4325,43.2707,43.2707,57634.0
2020-09-29 15:00:00,45.46,45.66,45.37,45.55,68108.0,43.2897,43.4802,43.204,43.3754,68108.0
2020-09-29 15:30:00,45.54,45.59,45.25,45.26,248883.0,43.3659,43.4135,43.0897,43.0992,248883.0
2020-09-30 09:30:00,45.72,46.39,45.51,46.3,137398.0,43.5373,44.1753,43.3373,44.0896,137398.0
2020-09-30 10:00:00,46.33,46.69,46.24,46.29,120245.0,44.1182,44.461,44.0325,44.0801,120245.0
2020-09-30 10:30:00,46.32,46.52,46.25,46.27,101945.0,44.1086,44.2991,44.042,44.061,101945.0
2020-09-30 11:00:00,46.28,46.44,46.16,46.34,61955.0,44.0706,44.2229,43.9563,44.1277,61955.0
2020-09-30 11:30:00,46.31,46.37,46.08,46.14,51071.0,44.0991,44.1563,43.8801,43.9372,51071.0
2020-09-30 12:00:00,46.15,46.52,46.15,46.49,58003.0,43.9468,44.2991,43.9468,44.2705,58003.0
2020-09-30 12:30:00,46.49,46.66,46.38,46.65,54820.0,44.2705,44.4324,44.1658,44.4229,54820.0
2020-09-30 13:00:00,46.66,46.8,46.45,46.8,48927.0,44.4324,44.5657,44.2324,44.5657,48927.0
2020-09-30 13:30:00,46.8,46.98,46.8,46.91,45158.0,44.5657,44.7371,44.5657,44.6705,45158.0
2020-09-30 14:00:00,46.92,47.06,46.56,46.68,118628.0,44.68,44.8133,44.3372,44.4515,118628.0
2020-09-30 14:30:00,46.65,46.68,46.17,46.41,66374.0,44.4229,44.4515,43.9658,44.1943,66374.0
2020-09-30 15:00:00,46.37,46.45,45.87,46.23,112202.0,44.1563,44.2324,43.6801,44.0229,112202.0
2020-09-30 15:30:00,46.21,46.61,46.07,46.29,727130.0,44.0039,44.3848,43.8706,44.0801,727130.0
2020-10-01 09:30:00,46.84,47.15,46.17,46.32,169283.0,44.6038,44.899,43.9658,44.1086,169283.0
2020-10-01 10:00:00,46.35,46.44,45.98,46.09,209589.0,44.1372,44.2229,43.7849,43.8896,209589.0
2020-10-01 10:30:00,46.07,46.46,45.97,46.38,106467.0,43.8706,44.242,43.7754,44.1658,106467.0
2020-10-01 11:00:00,46.35,46.68,46.18,46.52,105546.0,44.1372,44.4515,43.9753,44.2991,105546.0
2020-10-01 11:30:00,46.53,46.82,46.48,46.82,86709.0,44.3086,44.5848,44.261,44.5848,86709.0
2020-10-01 12:00:00,46.81,47.23,46.8,47.2,107515.0,44.5752,44.9752,44.5657,44.9466,107515.0
2020-10-01 12:30:00,47.21,47.28,46.94,46.98,93430.0,44.9562,45.0228,44.699,44.7371,93430.0
2020-10-01 13:00:00,46.98,47.1,46.87,47.09,69414.0,44.7371,44.8514,44.6324,44.8419,69414.0
2020-10-01 13:30:00,47.07,47.11,46.91,46.97,83055.0,44.8228,44.8609,44.6705,44.7276,83055.0
2020-10-01 14:00:00,46.97,47.02,46.62,46.88,117563.0,44.7276,44.7752,44.3943,44.6419,117563.0
2020-10-01 14:30:00,46.89,47.03,46.84,46.89,90615.0,44.6514,44.7847,44.6038,44.6514,90615.0
2020-10-01 15:00:00,46.89,47.21,46.87,47.15,145016.0,44.6514,44.9562,44.6324,44.899,145016.0
2020-10-01 15:30:00,47.15,47.49,47.07,47.46,479138.0,44.899,45.2228,44.8228,45.1942,479138.0
2020-10-02 09:30:00,46.52,47.34,46.47,46.82,104477.0,44.2991,45.0799,44.2515,44.5848,104477.0
2020-10-02 10:00:00,46.81,47.25,46.81,47.12,58921.0,44.5752,44.9942,44.5752,44.8704,58921.0
2020-10-02 10:30:00,47.14,47.17,46.98,47.0,48779.0,44.8895,44.9181,44.7371,44.7562,48779.0
2020-10-02 11:00:00,46.98,47.31,46.91,47.27,56443.0,44.7371,45.0514,44.6705,45.0133,56443.0
2020-10-02 11:30:00,47.26,47.27,46.69,46.76,88126.0,45.0038,45.0133,44.461,44.5276,88126.0
2020-10-02 12:00:00,46.72,47.48,46.71,47.39,52338.0,44.4895,45.2133,44.48,45.1276,52338.0
2020-10-02 12:30:00,47.45,47.72,47.42,47.61,34841.0,45.1847,45.4418,45.1561,45.3371,34841.0
2020-10-02 13:00:00,47.66,47.72,47.48,47.61,23952.0,45.3847,45.4418,45.2133,45.3371,23952.0
2020-10-02 13:30:00,47.6,47.6,47.01,47.12,62994.0,45.3275,45.3275,44.7657,44.8704,62994.0
2020-10-02 14:00:00,47.14,47.42,47.14,47.32,79686.0,44.8895,45.1561,44.8895,45.0609,79686.0
2020-10-02 14:30:00,47.32,47.59,47.28,47.5,96538.0,45.0609,45.318,45.0228,45.2323,96538.0
2020-10-02 15:00:00,47.51,47.67,47.39,47.62,92424.0,45.2418,45.3942,45.1276,45.3466,92424.0
2020-10-02 15:30:00,47.64,47.8,47.5,47.53,238281.0,45.3656,45.518,45.2323,45.2609,238281.0
2020-10-05 09:30:00,47.62,48.31,47.6,47.93,196333.0,45.3466,46.0036,45.3275,45.6418,196333.0
2020-10-05 10:00:00,47.93,48.01,46.92,46.94,112172.0,45.6418,45.718,44.68,44.699,112172.0
2020-10-05 10:30:00,46.93,47.17,46.65,46.93,98234.0,44.6895,44.9181,44.4229,44.6895,98234.0
2020-10-05 11:00:00,46.91,46.97,46.53,46.61,106477.0,44.6705,44.7276,44.3086,44.3848,106477.0
2020-10-05 11:30:00,46.61,47.26,46.6,47.18,74876.0,44.3848,45.0038,44.3753,44.9276,74876.0
2020-10-05 12:00:00,47.18,47.24,46.88,46.91,80754.0,44.9276,44.9847,44.6419,44.6705,80754.0
2020-10-05 12:30:00,46.91,47.07,46.67,47.04,57324.0,44.6705,44.8228,44.4419,44.7943,57324.0
2020-10-05 13:00:00,47.05,47.2,46.94,47.02,72450.0,44.8038,44.9466,44.699,44.7752,72450.0
2020-10-05 13:30:00,47.01,47.24,46.93,47.05,45138.0,44.7657,44.9847,44.6895,44.8038,45138.0
2020-10-05 14:00:00,47.06,47.55,46.99,47.55,77778.0,44.8133,45.2799,44.7467,45.2799,77778.0
2020-10-05 14:30:00,47.55,47.73,47.54,47.73,141596.0,45.2799,45.4513,45.2704,45.4513,141596.0
2020-10-05 15:00:00,47.72,47.85,47.68,47.79,100389.0,45.4418,45.5656,45.4037,45.5085,100389.0
2020-10-05 15:30:00,47.78,47.87,47.63,47.71,464870.0,45.4989,45.5846,45.3561,45.4323,464870.0
2020-10-06 09:30:00,47.72,48.02,47.37,47.62,120766.0,45.4418,45.7275,45.1085,45.3466,120766.0
2020-10-06 10:00:00,47.62,47.9,47.54,47.7,128094.0,45.3466,45.6132,45.2704,45.4228,128094.0
2020-10-06 10:30:00,47.73,47.73,47.17,47.29,67192.0,45.4513,45.4513,44.9181,45.0323,67192.0
2020-10-06 11:00:00,47.29,47.37,47.16,47.34,64783.0,45.0323,45.1085,44.9085,45.0799,64783.0
2020-10-06 11:30:00,47.33,47.41,46.93,47.03,43333.0,45.0704,45.1466,44.6895,44.7847,43333.0
2020-10-06 12:00:00,47.03,47.36,47.01,47.24,36378.0,44.7847,45.099,44.7657,44.9847,36378.0
2020-10-06 12:30:00,47.27,47.47,47.26,47.43,37930.0,45.0133,45.2037,45.0038,45.1656,37930.0
2020-10-06 13:00:00,47.43,47.61,47.43,47.53,41130.0,45.1656,45.3371,45.1656,45.2609,41130.0
2020-10-06 13:30:00,47.52,47.73,47.52,47.59,32044.0,45.2514,45.4513,45.2514,45.318,32044.0
2020-10-06 14:00:00,47.59,47.78,47.57,47.77,53236.0,45.318,45.4989,45.299,45.4894,53236.0
2020-10-06 14:30:00,47.77,47.8,46.79,47.02,92971.0,45.4894,45.518,44.5562,44.7752,92971.0
2020-10-06 15:00:00,47.01,47.01,46.39,46.82,172332.0,44.7657,44.7657,44.1753,44.5848,172332.0
2020-10-06 15:30:00,46.81,47.09,46.59,46.61,310879.0,44.5752,44.8419,44.3658,44.3848,310879.0
2020-10-07 09:30:00,47.39,47.67,47.1,47.48,77249.0,45.1276,45.3942,44.8514,45.2133,77249.0
2020-10-07 10:00:00,47.46,47.92,47.37,47.92,58394.0,45.1942,45.6323,45.1085,45.6323,58394.0
2020-10-07 10:30:00,47.87,47.97,47.62,47.62,53549.0,45.5846,45.6799,45.3466,45.3466,53549.0
2020-10-07 11:00:00,47.66,47.69,47.11,47.13,56358.0,45.3847,45.4132,44.8609,44.88,56358.0
2020-10-07 11:30:00,47.13,47.27,46.95,47.16,45543.0,44.88,45.0133,44.7086,44.9085,45543.0
2020-10-07 12:00:00,47.16,47.3,47.02,47.2,25682.0,44.9085,45.0419,44.7752,44.9466,25682.0
2020-10-07 12:30:00,47.17,47.37,47.17,47.34,34153.0,44.9181,45.1085,44.9181,45.0799,34153.0
2020-10-07 13:00:00,47.37,47.41,47.23,47.27,35017.0,45.1085,45.1466,44.9752,45.0133,35017.0
2020-10-07 13:30:00,47.3,47.35,47.08,47.12,59703.0,45.0419,45.0895,44.8324,44.8704,59703.0
2020-10-07 14:00:00,47.15,47.22,46.85,47.08,67608.0,44.899,44.9657,44.6133,44.8324,67608.0
2020-10-07 14:30:00,47.1,47.18,47.02,47.06,62791.0,44.8514,44.9276,44.7752,44.8133,62791.0
2020-10-07 15:00:00,47.08,47.11,46.9,46.92,118810.0,44.8324,44.8609,44.661,44.68,118810.0
2020-10-07 15:30:00,46.91,47.27,46.9,47.1,323205.0,44.6705,45.0133,44.661,44.8514,323205.0
2020-10-08 09:30:00,48.17,48.64,47.99,48.61,209880.0,45.8703,46.3179,45.6989,46.2893,209880.0
2020-10-08 10:00:00,48.63,48.7,48.45,48.7,135305.0,46.3084,46.375,46.137,46.375,135305.0
2020-10-08 10:30:00,48.69,48.98,48.53,48.55,130137.0,46.3655,46.6417,46.2131,46.2322,130137.0
2020-10-08 11:00:00,48.56,48.57,48.25,48.34,114572.0,46.2417,46.2512,45.9465,46.0322,114572.0
2020-10-08 11:30:00,48.33,48.42,48.16,48.23,42651.0,46.0227,46.1084,45.8608,45.9275,42651.0
2020-10-08 12:00:00,48.25,48.5,48.24,48.45,43244.0,45.9465,46.1846,45.937,46.137,43244.0
2020-10-08 12:30:00,48.46,48.5,48.36,48.47,29351.0,46.1465,46.1846,46.0513,46.156,29351.0
2020-10-08 13:00:00,48.48,48.51,48.37,48.47,62907.0,46.1655,46.1941,46.0608,46.156,62907.0
2020-10-08 13:30:00,48.46,48.99,48.45,48.93,395607.0,46.1465,46.6512,46.137,46.594,395607.0
2020-10-08 14:00:00,48.93,49.29,48.85,48.93,234086.0,46.594,46.9369,46.5179,46.594,234086.0
2020-10-08 14:30:00,48.94,48.99,48.75,48.91,120958.0,46.6036,46.6512,46.4226,46.575,120958.0
2020-10-08 15:00:00,48.92,49.01,48.83,48.9,146906.0,46.5845,46.6702,46.4988,46.5655,146906.0
2020-10-08 15:30:00,48.9,49.0,48.76,48.97,290785.0,46.5655,46.6607,46.4322,46.6321,290785.0
2020-10-09 09:30:00,49.31,49.7,48.69,49.41,321131.0,46.9559,47.3273,46.3655,47.0511,321131.0
2020-10-09 10:00:00,49.39,49.39,48.82,48.84,120967.0,47.0321,47.0321,46.4893,46.5083,120967.0
2020-10-09 10:30:00,48.8,49.05,48.67,49.01,79352.0,46.4702,46.7083,46.3465,46.6702,79352.0
2020-10-09 11:00:00,48.99,49.01,48.66,48.69,98596.0,46.6512,46.6702,46.3369,46.3655,98596.0
2020-10-09 11:30:00,48.69,49.04,48.67,48.96,66020.0,46.3655,46.6988,46.3465,46.6226,66020.0
2020-10-09 12:00:00,48.96,49.0,48.69,48.72,55464.0,46.6226,46.6607,46.3655,46.3941,55464.0
2020-10-09 12:30:00,48.72,48.98,48.69,48.98,32862.0,46.3941,46.6417,46.3655,46.6417,32862.0
2020-10-09 13:00:00,49.0,49.02,48.92,48.99,40537.0,46.6607,46.6797,46.5845,46.6512,40537.0
2020-10-09 13:30:00,48.97,49.21,48.96,49.18,53149.0,46.6321,46.8607,46.6226,46.8321,53149.0
2020-10-09 14:00:00,49.17,49.39,49.12,49.36,99617.0,46.8226,47.0321,46.775,47.0035,99617.0
2020-10-09 14:30:00,49.37,49.37,49.14,49.18,65689.0,47.013,47.013,46.794,46.8321,65689.0
2020-10-09 15:00:00,49.18,49.44,49.16,49.23,84432.0,46.8321,47.0797,46.8131,46.8797,84432.0
2020-10-09 15:30:00,49.24,49.25,48.93,48.98,188889.0,46.8892,46.8988,46.594,46.6417,188889.0
2020-10-12 09:30:00,49.33,49.5,48.58,48.82,94466.0,46.9749,47.1368,46.2607,46.4893,94466.0
2020-10-12 10:00:00,48.79,49.43,48.77,49.4,67865.0,46.4607,47.0702,46.4417,47.0416,67865.0
2020-10-12 10:30:00,49.36,49.46,49.2,49.24,50332.0,47.0035,47.0987,46.8511,46.8892,50332.0
2020-10-12 11:00:00,49.27,49.38,49.12,49.22,49353.0,46.9178,47.0226,46.775,46.8702,49353.0
2020-10-12 11:30:00,49.23,49.23,48.95,49.03,32740.0,46.8797,46.8797,46.6131,46.6893,32740.0
2020-10-12 12:00:00,49.03,49.03,48.83,48.92,39273.0,46.6893,46.6893,46.4988,46.5845,39273.0
2020-10-12 12:30:00,48.91,49.01,48.77,48.87,46827.0,46.575,46.6702,46.4417,46.5369,46827.0
2020-10-12 13:00:00,48.87,49.02,48.86,48.98,33938.0,46.5369,46.6797,46.5274,46.6417,33938.0
2020-10-12 13:30:00,48.98,48.99,48.79,48.95,59855.0,46.6417,46.6512,46.4607,46.6131,59855.0
2020-10-12 14:00:00,48.95,49.01,48.91,48.95,43199.0,46.6131,46.6702,46.575,46.6131,43199.0
2020-10-12 14:30:00,48.94,49.04,48.91,49.01,65042.0,46.6036,46.6988,46.575,46.6702,65042.0
2020-10-12 15:00:00,49.02,49.35,48.99,49.3,103310.0,46.6797,46.994,46.6512,46.9464,103310.0
2020-10-12 15:30:00,49.31,49.57,49.29,49.47,714997.0,46.9559,47.2035,46.9369,47.1083,714997.0
2020-10-13 09:30:00,48.74,48.74,47.8,47.95,292609.0,46.4131,46.4131,45.518,45.6608,292609.0
2020-10-13 10:00:00,47.94,48.89,47.91,48.6,251302.0,45.6513,46.5559,45.6227,46.2798,251302.0
2020-10-13 10:30:00,48.56,48.94,48.48,48.56,110885.0,46.2417,46.6036,46.1655,46.2417,110885.0
2020-10-13 11:00:00,48.57,48.57,48.28,48.38,102115.0,46.2512,46.2512,45.9751,46.0703,102115.0
2020-10-13 11:30:00,48.36,48.48,48.09,48.48,45698.0,46.0513,46.1655,45.7941,46.1655,45698.0
2020-10-13 12:00:00,48.48,48.62,48.4,48.48,27272.0,46.1655,46.2988,46.0893,46.1655,27272.0
2020-10-13 12:30:00,48.48,48.84,48.33,48.82,40143.0,46.1655,46.5083,46.0227,46.4893,40143.0
2020-10-13 13:00:00,48.81,48.81,48.48,48.58,29483.0,46.4798,46.4798,46.1655,46.2607,29483.0
2020-10-13 13:30:00,48.57,48.67,48.36,48.37,30118.0,46.2512,46.3465,46.0513,46.0608,30118.0
2020-10-13 14:00:00,48.33,48.45,48.28,48.36,64290.0,46.0227,46.137,45.9751,46.0513,64290.0
2020-10-13 14:30:00,48.34,48.52,48.21,48.49,69815.0,46.0322,46.2036,45.9084,46.175,69815.0
2020-10-13 15:00:00,48.48,48.63,48.45,48.62,86898.0,46.1655,46.3084,46.137,46.2988,86898.0
2020-10-13 15:30:00,48.61,48.66,48.36,48.37,259651.0,46.2893,46.3369,46.0513,46.0608,259651.0
2020-10-14 09:30:00,48.69,48.82,48.0,48.82,80885.0,46.3655,46.4893,45.7084,46.4893,80885.0
2020-10-14 10:00:00,48.78,48.86,48.31,48.35,141405.0,46.4512,46.5274,46.0036,46.0417,141405.0
2020-10-14 10:30:00,48.36,48.58,48.2,48.35,53821.0,46.0513,46.2607,45.8989,46.0417,53821.0
2020-10-14 11:00:00,48.37,48.51,48.24,48.46,52785.0,46.0608,46.1941,45.937,46.1465,52785.0
2020-10-14 11:30:00,48.48,48.48,48.05,48.12,54234.0,46.1655,46.1655,45.756,45.8227,54234.0
2020-10-14 12:00:00,48.17,48.42,48.17,48.34,54969.0,45.8703,46.1084,45.8703,46.0322,54969.0
2020-10-14 12:30:00,48.3,48.82,48.28,48.82,121489.0,45.9941,46.4893,45.9751,46.4893,121489.0
2020-10-14 13:00:00,48.8,48.92,48.7,48.73,68869.0,46.4702,46.5845,46.375,46.4036,68869.0
2020-10-14 13:30:00,48.71,48.79,48.62,48.68,39282.0,46.3845,46.4607,46.2988,46.356,39282.0
2020-10-14 14:00:00,48.67,48.78,48.47,48.51,52889.0,46.3465,46.4512,46.156,46.1941,52889.0
2020-10-14 14:30:00,48.5,48.64,48.4,48.61,45181.0,46.1846,46.3179,46.0893,46.2893,45181.0
2020-10-14 15:00:00,48.62,48.84,48.47,48.52,103994.0,46.2988,46.5083,46.156,46.2036,103994.0
2020-10-14 15:30:00,48.51,48.62,48.23,48.28,321223.0,46.1941,46.2988,45.9275,45.9751,321223.0
2020-10-15 09:30:00,47.59,48.24,47.51,48.09,114902.0,45.318,45.937,45.2418,45.7941,114902.0
2020-10-15 10:00:00,48.11,48.64,47.99,48.48,77148.0,45.8132,46.3179,45.6989,46.1655,77148.0
2020-10-15 10:30:00,48.49,48.49,48.11,48.37,51741.0,46.175,46.175,45.8132,46.0608,51741.0
2020-10-15 11:00:00,48.34,48.55,48.25,48.39,36229.0,46.0322,46.2322,45.9465,46.0798,36229.0
2020-10-15 11:30:00,48.43,48.66,48.31,48.55,46950.0,46.1179,46.3369,46.0036,46.2322,46950.0
2020-10-15 12:00:00,48.54,48.6,48.39,48.52,45572.0,46.2227,46.2798,46.0798,46.2036,45572.0
2020-10-15 12:30:00,48.52,48.67,48.48,48.66,60112.0,46.2036,46.3465,46.1655,46.3369,60112.0
2020-10-15 13:00:00,48.66,48.82,48.62,48.77,64977.0,46.3369,46.4893,46.2988,46.4417,64977.0
2020-10-15 13:30:00,48.75,48.83,48.65,48.68,26509.0,46.4226,46.4988,46.3274,46.356,26509.0
2020-10-15 14:00:00,48.7,48.88,48.67,48.83,43238.0,46.375,46.5464,46.3465,46.4988,43238.0
2020-10-15 14:30:00,48.81,48.92,48.73,48.92,45921.0,46.4798,46.5845,46.4036,46.5845,45921.0
2020-10-15 15:00:00,48.92,49.03,48.88,48.95,53766.0,46.5845,46.6893,46.5464,46.6131,53766.0
2020-10-15 15:30:00,48.95,49.07,48.85,48.9,252557.0,46.6131,46.7274,46.5179,46.5655,252557.0
2020-10-16 09:30:00,48.92,49.58,48.92,49.26,192332.0,46.5845,47.213,46.5845,46.9083,192332.0
2020-10-16 10:00:00,49.27,49.33,48.66,48.89,195213.0,46.9178,46.9749,46.3369,46.5559,195213.0
2020-10-16 10:30:00,48.89,49.0,48.56,48.58,69272.0,46.5559,46.6607,46.2417,46.2607,69272.0
2020-10-16 11:00:00,48.57,48.66,48.07,48.17,86242.0,46.2512,46.3369,45.7751,45.8703,86242.0
2020-10-16 11:30:00,48.16,48.47,48.16,48.29,91275.0,45.8608,46.156,45.8608,45.9846,91275.0
2020-10-16 12:00:00,48.28,48.4,48.15,48.23,73885.0,45.9751,46.0893,45.8513,45.9275,73885.0
2020-10-16 12:30:00,48.23,48.3,48.09,48.22,83082.0,45.9275,45.9941,45.7941,45.9179,83082.0
2020-10-16 13:00:00,48.21,48.42,48.21,48.42,47927.0,45.9084,46.1084,45.9084,46.1084,47927.0
2020-10-16 13:30:00,48.42,48.48,48.34,48.41,54852.0,46.1084,46.1655,46.0322,46.0989,54852.0
2020-10-16 14:00:00,48.42,48.53,48.41,48.46,62930.0,46.1084,46.2131,46.0989,46.1465,62930.0
2020-10-16 14:30:00,48.44,48.6,48.37,48.42,217738.0,46.1274,46.2798,46.0608,46.1084,217738.0
2020-10-16 15:00:00,48.42,48.44,48.08,48.13,150874.0,46.1084,46.1274,45.7846,45.8322,150874.0
2020-10-16 15:30:00,48.12,48.12,47.62,47.76,460866.0,45.8227,45.8227,45.3466,45.4799,460866.0
2020-10-19 09:30:00,48.0,48.32,47.7,47.93,284361.0,45.7084,46.0132,45.4228,45.6418,284361.0
2020-10-19 10:00:00,47.9,48.06,47.6,48.03,170664.0,45.6132,45.7656,45.3275,45.737,170664.0
2020-10-19 10:30:00,48.03,48.08,47.78,48.03,100867.0,45.737,45.7846,45.4989,45.737,100867.0
2020-10-19 11:00:00,48.04,48.07,47.45,47.53,178580.0,45.7465,45.7751,45.1847,45.2609,178580.0
2020-10-19 11:30:00,47.53,47.69,47.5,47.68,82345.0,45.2609,45.4132,45.2323,45.4037,82345.0
2020-10-19 12:00:00,47.66,47.72,47.53,47.6,80806.0,45.3847,45.4418,45.2609,45.3275,80806.0
2020-10-19 12:30:00,47.59,47.66,47.47,47.62,73586.0,45.318,45.3847,45.2037,45.3466,73586.0
2020-10-19 13:00:00,47.62,47.68,47.47,47.59,56632.0,45.3466,45.4037,45.2037,45.318,56632.0
2020-10-19 13:30:00,47.59,47.59,47.13,47.13,84131.0,45.318,45.318,44.88,44.88,84131.0
2020-10-19 14:00:00,47.13,47.14,46.9,46.98,191066.0,44.88,44.8895,44.661,44.7371,191066.0
2020-10-19 14:30:00,46.95,47.03,46.5,46.52,129180.0,44.7086,44.7847,44.28,44.2991,129180.0
2020-10-19 15:00:00,46.52,46.52,45.98,46.41,244171.0,44.2991,44.2991,43.7849,44.1943,244171.0
2020-10-19 15:30:00,46.42,46.65,46.32,46.38,558292.0,44.2039,44.4229,44.1086,44.1658,558292.0
2020-10-20 09:30:00,46.88,47.19,46.44,47.1,220181.0,44.6419,44.9371,44.2229,44.8514,220181.0
2020-10-20 10:00:00,47.09,47.09,46.76,46.94,174084.0,44.8419,44.8419,44.5276,44.699,174084.0
2020-10-20 10:30:00,46.98,47.22,46.91,47.01,133796.0,44.7371,44.9657,44.6705,44.7657,133796.0
2020-10-20 11:00:00,47.0,47.31,46.9,47.22,104676.0,44.7562,45.0514,44.661,44.9657,104676.0
2020-10-20 11:30:00,47.23,47.5,47.21,47.36,100939.0,44.9752,45.2323,44.9562,45.099,100939.0
2020-10-20 12:00:00,47.36,47.43,47.07,47.29,255582.0,45.099,45.1656,44.8228,45.0323,255582.0
2020-10-20 12:30:00,47.29,47.56,47.18,47.41,200455.0,45.0323,45.2894,44.9276,45.1466,200455.0
2020-10-20 13:00:00,47.4,47.55,47.33,47.53,90142.0,45.1371,45.2799,45.0704,45.2609,90142.0
2020-10-20 13:30:00,47.53,47.57,47.39,47.39,93562.0,45.2609,45.299,45.1276,45.1276,93562.0
2020-10-20 14:00:00,47.39,47.49,47.22,47.23,83698.0,45.1276,45.2228,44.9657,44.9752,83698.0
2020-10-20 14:30:00,47.25,47.29,47.03,47.03,83845.0,44.9942,45.0323,44.7847,44.7847,83845.0
2020-10-20 15:00:00,47.03,47.11,46.82,47.04,142090.0,44.7847,44.8609,44.5848,44.7943,142090.0
2020-10-20 15:30:00,47.02,47.09,46.86,46.96,546981.0,44.7752,44.8419,44.6229,44.7181,546981.0
2020-10-21 09:30:00,46.88,46.95,46.3,46.33,176605.0,44.6419,44.7086,44.0896,44.1182,176605.0
2020-10-21 10:00:00,46.32,46.59,46.11,46.28,221436.0,44.1086,44.3658,43.9087,44.0706,221436.0
2020-10-21 10:30:00,46.3,46.38,45.45,45.63,320258.0,44.0896,44.1658,43.2802,43.4516,320258.0
2020-10-21 11:00:00,45.6,45.64,45.11,45.43,194459.0,43.423,43.4611,42.9564,43.2611,194459.0
2020-10-21 11:30:00,45.41,45.55,45.17,45.28,80742.0,43.2421,43.3754,43.0135,43.1183,80742.0
2020-10-21 12:00:00,45.29,45.43,45.03,45.18,99139.0,43.1278,43.2611,42.8802,43.0231,99139.0
2020-10-21 12:30:00,45.18,45.19,44.83,44.89,100001.0,43.0231,43.0326,42.6898,42.7469,100001.0
2020-10-21 13:00:00,44.91,45.07,44.8,45.01,91848.0,42.766,42.9183,42.6612,42.8612,91848.0
2020-10-21 13:30:00,45.0,45.21,44.92,45.06,185414.0,42.8517,43.0516,42.7755,42.9088,185414.0
2020-10-21 14:00:00,45.09,45.18,44.93,45.15,108645.0,42.9374,43.0231,42.785,42.9945,108645.0
2020-10-21 14:30:00,45.14,45.85,45.11,45.76,179267.0,42.985,43.6611,42.9564,43.5754,179267.0
2020-10-21 15:00:00,45.79,45.83,45.46,45.65,254223.0,43.6039,43.642,43.2897,43.4706,254223.0
2020-10-21 15:30:00,45.65,45.78,45.25,45.29,827714.0,43.4706,43.5944,43.0897,43.1278,827714.0
2020-10-22 09:30:00,44.11,45.27,43.03,44.44,946702.0,42.0041,43.1088,40.9757,42.3184,946702.0
2020-10-22 10:00:00,44.45,44.57,43.32,43.42,256790.0,42.3279,42.4422,41.2519,41.3471,256790.0
2020-10-22 10:30:00,43.47,43.55,42.75,43.2,423182.0,41.3947,41.4709,40.7091,41.1376,423182.0
2020-10-22 11:00:00,43.2,43.93,42.96,43.13,172525.0,41.1376,41.8327,40.9091,41.0709,172525.0
2020-10-22 11:30:00,43.16,43.25,42.83,42.84,208863.0,41.0995,41.1852,40.7853,40.7948,208863.0
2020-10-22 12:00:00,42.88,42.88,42.07,42.24,472146.0,40.8329,40.8329,40.0615,40.2234,472146.0
2020-10-22 12:30:00,42.25,42.85,42.22,42.83,355388.0,40.2329,40.8043,40.2044,40.7853,355388.0
2020-10-22 13:00:00,42.81,42.98,42.67,42.76,212765.0,40.7662,40.9281,40.6329,40.7186,212765.0
2020-10-22 13:30:00,42.76,42.99,42.71,42.94,179484.0,40.7186,40.9376,40.671,40.89,179484.0
2020-10-22 14:00:00,42.94,43.23,42.68,42.76,299222.0,40.89,41.1662,40.6424,40.7186,299222.0
2020-10-22 14:30:00,42.7,43.01,42.69,42.94,257031.0,40.6615,40.9567,40.6519,40.89,257031.0
2020-10-22 15:00:00,42.94,43.02,42.63,42.84,326466.0,40.89,40.9662,40.5948,40.7948,326466.0
2020-10-22 15:30:00,42.83,43.05,42.61,42.65,697699.0,40.7853,40.9948,40.5758,40.6139,697699.0
2020-10-23 09:30:00,43.42,44.1,43.19,43.51,497795.0,41.3471,41.9946,41.1281,41.4328,497795.0
2020-10-23 10:00:00,43.49,43.53,43.03,43.37,251756.0,41.4137,41.4518,40.9757,41.2995,251756.0
2020-10-23 10:30:00,43.42,43.79,43.42,43.54,156427.0,41.3471,41.6994,41.3471,41.4614,156427.0
2020-10-23 11:00:00,43.56,43.56,43.26,43.43,112353.0,41.4804,41.4804,41.1947,41.3566,112353.0
2020-10-23 11:30:00,43.42,43.5,43.2,43.22,88771.0,41.3471,41.4233,41.1376,41.1566,88771.0
2020-10-23 12:00:00,43.23,43.25,42.77,42.88,164078.0,41.1662,41.1852,40.7281,40.8329,164078.0
2020-10-23 12:30:00,42.87,43.07,42.8,42.9,362225.0,40.8233,41.0138,40.7567,40.8519,362225.0
2020-10-23 13:00:00,42.91,43.64,42.9,43.6,563716.0,40.8614,41.5566,40.8519,41.5185,563716.0
2020-10-23 13:30:00,43.59,43.84,43.51,43.79,185805.0,41.509,41.747,41.4328,41.6994,185805.0
2020-10-23 14:00:00,43.8,43.85,43.68,43.78,276065.0,41.7089,41.7566,41.5947,41.6899,276065.0
2020-10-23 14:30:00,43.79,43.86,43.66,43.74,160015.0,41.6994,41.7661,41.5756,41.6518,160015.0
2020-10-23 15:00:00,43.74,43.96,43.7,43.76,321107.0,41.6518,41.8613,41.6137,41.6709,321107.0
2020-10-23 15:30:00,43.76,44.01,43.73,44.01,347644.0,41.6709,41.9089,41.6423,41.9089,347644.0
2020-10-26 09:30:00,44.06,44.25,43.3,43.57,389451.0,41.9565,42.1375,41.2328,41.4899,389451.0
2020-10-26 10:00:00,43.52,43.55,42.85,43.09,194915.0,41.4423,41.4709,40.8043,41.0328,194915.0
2020-10-26 10:30:00,43.06,43.25,42.9,42.93,115763.0,41.0043,41.1852,40.8519,40.8805,115763.0
2020-10-26 11:00:00,42.94,42.96,42.58,42.85,153675.0,40.89,40.9091,40.5472,40.8043,153675.0
2020-10-26 11:30:00,42.85,43.07,42.69,42.98,97355.0,40.8043,41.0138,40.6519,40.9281,97355.0
2020-10-26 12:00:00,42.99,43.0,42.71,42.78,70618.0,40.9376,40.9471,40.671,40.7376,70618.0
2020-10-26 12:30:00,42.77,42.78,42.33,42.49,122899.0,40.7281,40.7376,40.3091,40.4615,122899.0
2020-10-26 13:00:00,42.51,42.51,42.12,42.22,95963.0,40.4805,40.4805,40.1092,40.2044,95963.0
2020-10-26 13:30:00,42.21,42.51,42.1,42.43,114268.0,40.1949,40.4805,40.0901,40.4044,114268.0
2020-10-26 14:00:00,42.43,42.62,42.39,42.62,102751.0,40.4044,40.5853,40.3663,40.5853,102751.0
2020-10-26 14:30:00,42.64,42.64,42.13,42.16,156762.0,40.6043,40.6043,40.1187,40.1472,156762.0
2020-10-26 15:00:00,42.15,42.19,41.91,42.06,183872.0,40.1377,40.1758,39.9092,40.052,183872.0
2020-10-26 15:30:00,42.09,42.42,42.0,42.41,511407.0,40.0806,40.3948,39.9949,40.3853,511407.0
2020-10-27 09:30:00,42.34,42.81,42.06,42.09,101029.0,40.3187,40.7662,40.052,40.0806,101029.0
2020-10-27 10:00:00,42.09,42.33,41.92,42.0,100564.0,40.0806,40.3091,39.9187,39.9949,100564.0
2020-10-27 10:30:00,41.98,42.11,41.78,41.8,111166.0,39.9758,40.0996,39.7854,39.8044,111166.0
2020-10-27 11:00:00,41.81,41.81,41.64,41.74,97002.0,39.814,39.814,39.6521,39.7473,97002.0
2020-10-27 11:30:00,41.76,41.76,41.32,41.4,137508.0,39.7663,39.7663,39.3473,39.4235,137508.0
2020-10-27 12:00:00,41.41,41.49,41.24,41.31,115483.0,39.433,39.5092,39.2712,39.3378,115483.0
2020-10-27 12:30:00,41.31,41.41,41.25,41.33,116897.0,39.3378,39.433,39.2807,39.3569,116897.0
2020-10-27 13:00:00,41.33,41.42,40.93,41.29,430199.0,39.3569,39.4426,38.976,39.3188,430199.0
2020-10-27 13:30:00,41.29,41.6,41.2,41.56,498104.0,39.3188,39.614,39.2331,39.5759,498104.0
2020-10-27 14:00:00,41.55,41.63,41.35,41.5,186452.0,39.5664,39.6425,39.3759,39.5188,186452.0
2020-10-27 14:30:00,41.49,41.49,41.25,41.41,126582.0,39.5092,39.5092,39.2807,39.433,126582.0
2020-10-27 15:00:00,41.41,41.62,41.37,41.58,118220.0,39.433,39.633,39.395,39.5949,118220.0
2020-10-27 15:30:00,41.57,41.65,41.3,41.34,374565.0,39.5854,39.6616,39.3283,39.3664,374565.0
2020-10-28 09:30:00,40.32,41.41,39.92,41.14,275936.0,38.3951,39.433,38.0142,39.1759,275936.0
2020-10-28 10:00:00,41.21,41.91,41.09,41.8,154274.0,39.2426,39.9092,39.1283,39.8044,154274.0
2020-10-28 10:30:00,41.81,41.89,41.51,41.62,141385.0,39.814,39.8901,39.5283,39.633,141385.0
2020-10-28 11:00:00,41.61,41.9,41.43,41.9,93501.0,39.6235,39.8997,39.4521,39.8997,93501.0
2020-10-28 11:30:00,41.9,42.39,41.83,42.31,370677.0,39.8997,40.3663,39.833,40.2901,370677.0
2020-10-28 12:00:00,42.31,42.45,42.19,42.24,166491.0,40.2901,40.4234,40.1758,40.2234,166491.0
2020-10-28 12:30:00,42.23,42.33,42.1,42.33,219032.0,40.2139,40.3091,40.0901,40.3091,219032.0
2020-10-28 13:00:00,42.32,42.36,41.83,42.08,217965.0,40.2996,40.3377,39.833,40.0711,217965.0
2020-10-28 13:30:00,42.05,42.15,41.91,42.1,91150.0,40.0425,40.1377,39.9092,40.0901,91150.0
2020-10-28 14:00:00,42.08,42.17,41.86,42.16,127663.0,40.0711,40.1568,39.8616,40.1472,127663.0
2020-10-28 14:30:00,42.16,42.21,41.83,41.91,175728.0,40.1472,40.1949,39.833,39.9092,175728.0
2020-10-28 15:00:00,41.92,42.22,41.84,42.19,164764.0,39.9187,40.2044,39.8425,40.1758,164764.0
2020-10-28 15:30:00,42.19,42.31,41.87,41.95,530490.0,40.1758,40.2901,39.8711,39.9473,530490.0
2020-10-29 09:30:00,42.16,42.54,41.96,42.44,187426.0,40.1472,40.5091,39.9568,40.4139,187426.0
2020-10-29 10:00:00,42.44,42.45,42.0,42.25,101168.0,40.4139,40.4234,39.9949,40.2329,101168.0
2020-10-29 10:30:00,42.26,42.44,41.81,41.86,61525.0,40.2425,40.4139,39.814,39.8616,61525.0
2020-10-29 11:00:00,41.81,41.84,41.52,41.52,69561.0,39.814,39.8425,39.5378,39.5378,69561.0
2020-10-29 11:30:00,41.54,41.57,41.29,41.35,63302.0,39.5568,39.5854,39.3188,39.3759,63302.0
2020-10-29 12:00:00,41.38,41.42,41.24,41.42,62476.0,39.4045,39.4426,39.2712,39.4426,62476.0
2020-10-29 12:30:00,41.42,41.53,41.25,41.26,50460.0,39.4426,39.5473,39.2807,39.2902,50460.0
2020-10-29 13:00:00,41.25,41.26,40.96,41.03,81396.0,39.2807,39.2902,39.0045,39.0712,81396.0
2020-10-29 13:30:00,41.02,41.39,41.01,41.39,62964.0,39.0617,39.414,39.0521,39.414,62964.0
2020-10-29 14:00:00,41.38,41.82,41.38,41.77,88481.0,39.4045,39.8235,39.4045,39.7759,88481.0
2020-10-29 14:30:00,41.77,41.8,41.41,41.53,85666.0,39.7759,39.8044,39.433,39.5473,85666.0
2020-10-29 15:00:00,41.54,41.69,41.46,41.69,100263.0,39.5568,39.6997,39.4807,39.6997,100263.0
2020-10-29 15:30:00,41.7,41.71,41.4,41.4,317716.0,39.7092,39.7187,39.4235,39.4235,317716.0
2020-10-30 09:30:00,41.25,41.9,41.22,41.44,94279.0,39.2807,39.8997,39.2521,39.4616,94279.0
2020-10-30 10:00:00,41.44,41.77,41.03,41.13,76738.0,39.4616,39.7759,39.0712,39.1664,76738.0
2020-10-30 10:30:00,41.11,41.19,40.5,40.54,138668.0,39.1474,39.2236,38.5665,38.6046,138668.0
2020-10-30 11:00:00,40.58,41.0,40.57,40.82,81209.0,38.6427,39.0426,38.6332,38.8712,81209.0
2020-10-30 11:30:00,40.82,40.88,40.54,40.73,102305.0,38.8712,38.9284,38.6046,38.7855,102305.0
2020-10-30 12:00:00,40.71,41.3,40.69,41.26,79870.0,38.7665,39.3283,38.7474,39.2902,79870.0
2020-10-30 12:30:00,41.24,41.27,41.11,41.13,57852.0,39.2712,39.2997,39.1474,39.1664,57852.0
2020-10-30 13:00:00,41.14,41.26,40.86,41.21,75314.0,39.1759,39.2902,38.9093,39.2426,75314.0
2020-10-30 13:30:00,41.18,41.29,40.84,41.27,157185.0,39.214,39.3188,38.8903,39.2997,157185.0
2020-10-30 14:00:00,41.26,41.56,41.22,41.24,195261.0,39.2902,39.5759,39.2521,39.2712,195261.0
2020-10-30 14:30:00,41.25,41.25,40.92,41.11,144327.0,39.2807,39.2807,38.9664,39.1474,144327.0
2020-10-30 15:00:00,41.12,41.13,40.64,40.67,126066.0,39.1569,39.1664,38.6998,38.7284,126066.0
2020-10-30 15:30:00,40.66,40.84,40.52,40.77,430366.0,38.7189,38.8903,38.5855,38.8236,430366.0
2020-11-02 09:30:00,41.65,42.44,41.26,41.72,158640.0,39.6616,40.4139,39.2902,39.7282,158640.0
2020-11-02 10:00:00,41.77,42.07,41.66,41.98,85903.0,39.7759,40.0615,39.6711,39.9758,85903.0
2020-11-02 10:30:00,41.97,42.01,41.61,41.73,70654.0,39.9663,40.0044,39.6235,39.7378,70654.0
2020-11-02 11:00:00,41.74,41.95,41.45,41.55,63382.0,39.7473,39.9473,39.4711,39.5664,63382.0
2020-11-02 11:30:00,41.59,41.76,41.56,41.67,69470.0,39.6045,39.7663,39.5759,39.6806,69470.0
2020-11-02 12:00:00,41.67,41.72,41.51,41.65,41732.0,39.6806,39.7282,39.5283,39.6616,41732.0
2020-11-02 12:30:00,41.66,41.68,41.19,41.36,74167.0,39.6711,39.6902,39.2236,39.3854,74167.0
2020-11-02 13:00:00,41.33,41.38,41.13,41.37,71934.0,39.3569,39.4045,39.1664,39.395,71934.0
2020-11-02 13:30:00,41.38,41.55,41.27,41.42,120767.0,39.4045,39.5664,39.2997,39.4426,120767.0
2020-11-02 14:00:00,41.41,42.04,41.41,42.03,107203.0,39.433,40.033,39.433,40.0235,107203.0
2020-11-02 14:30:00,42.03,42.13,41.72,41.75,137760.0,40.0235,40.1187,39.7282,39.7568,137760.0
2020-11-02 15:00:00,41.77,41.97,41.72,41.84,88857.0,39.7759,39.9663,39.7282,39.8425,88857.0
2020-11-02 15:30:00,41.84,42.17,41.76,42.14,524743.0,39.8425,40.1568,39.7663,40.1282,524743.0
2020-11-03 09:30:00,42.65,43.02,42.52,42.75,148258.0,40.6139,40.9662,40.4901,40.7091,148258.0
2020-11-03 10:00:00,42.75,42.8,42.24,42.3,82288.0,40.7091,40.7567,40.2234,40.2806,82288.0
2020-11-03 10:30:00,42.32,42.46,42.16,42.46,61130.0,40.2996,40.4329,40.1472,40.4329,61130.0
2020-11-03 11:00:00,42.48,42.79,42.39,42.62,63955.0,40.452,40.7472,40.3663,40.5853,63955.0
2020-11-03 11:30:00,42.6,42.7,42.47,42.51,66706.0,40.5662,40.6615,40.4424,40.4805,66706.0
2020-11-03 12:00:00,42.52,42.59,42.38,42.47,34284.0,40.4901,40.5567,40.3567,40.4424,34284.0
2020-11-03 12:30:00,42.46,42.62,42.44,42.56,48319.0,40.4329,40.5853,40.4139,40.5281,48319.0
2020-11-03 13:00:00,42.55,42.62,42.48,42.51,127678.0,40.5186,40.5853,40.452,40.4805,127678.0
2020-11-03 13:30:00,42.51,42.55,42.3,42.37,52640.0,40.4805,40.5186,40.2806,40.3472,52640.0
2020-11-03 14:00:00,42.36,42.64,42.36,42.64,46317.0,40.3377,40.6043,40.3377,40.6043,46317.0
2020-11-03 14:30:00,42.65,42.8,42.62,42.78,57208.0,40.6139,40.7567,40.5853,40.7376,57208.0
2020-11-03 15:00:00,42.76,43.04,42.65,43.02,128640.0,40.7186,40.9852,40.6139,40.9662,128640.0
2020-11-03 15:30:00,43.03,43.44,43.03,43.15,534607.0,40.9757,41.3661,40.9757,41.09,534607.0
2020-11-04 09:30:00,44.19,47.14,44.08,47.04,899076.0,42.0803,44.8895,41.9756,44.7943,899076.0
2020-11-04 10:00:00,47.03,47.06,46.24,46.29,272691.0,44.7847,44.8133,44.0325,44.0801,272691.0
2020-11-04 10:30:00,46.29,46.33,45.57,45.78,123622.0,44.0801,44.1182,43.3944,43.5944,123622.0
2020-11-04 11:00:00,45.76,46.1,45.33,46.08,151386.0,43.5754,43.8991,43.1659,43.8801,151386.0
2020-11-04 11:30:00,46.1,46.11,45.7,45.89,100521.0,43.8991,43.9087,43.5182,43.6992,100521.0
2020-11-04 12:00:00,45.9,46.34,45.86,46.22,103615.0,43.7087,44.1277,43.6706,44.0134,103615.0
2020-11-04 12:30:00,46.21,46.4,46.13,46.3,110566.0,44.0039,44.1848,43.9277,44.0896,110566.0
2020-11-04 13:00:00,46.31,46.41,46.1,46.41,121401.0,44.0991,44.1943,43.8991,44.1943,121401.0
2020-11-04 13:30:00,46.42,46.86,46.31,46.75,133926.0,44.2039,44.6229,44.0991,44.5181,133926.0
2020-11-04 14:00:00,46.77,47.1,46.65,46.91,144881.0,44.5372,44.8514,44.4229,44.6705,144881.0
2020-11-04 14:30:00,46.94,46.95,46.72,46.8,140500.0,44.699,44.7086,44.4895,44.5657,140500.0
2020-11-04 15:00:00,46.81,46.82,46.34,46.48,137566.0,44.5752,44.5848,44.1277,44.261,137566.0
2020-11-04 15:30:00,46.48,46.69,46.31,46.31,499312.0,44.261,44.461,44.0991,44.0991,499312.0
2020-11-05 09:30:00,46.59,46.93,45.85,46.17,118822.0,44.3658,44.6895,43.6611,43.9658,118822.0
2020-11-05 10:00:00,46.13,47.05,46.05,47.0,163854.0,43.9277,44.8038,43.8515,44.7562,163854.0
2020-11-05 10:30:00,46.96,47.16,46.79,46.8,62196.0,44.7181,44.9085,44.5562,44.5657,62196.0
2020-11-05 11:00:00,46.79,46.85,46.56,46.63,57970.0,44.5562,44.6133,44.3372,44.4038,57970.0
2020-11-05 11:30:00,46.66,46.67,46.39,46.6,83740.0,44.4324,44.4419,44.1753,44.3753,83740.0
2020-11-05 12:00:00,46.6,46.62,46.04,46.12,63695.0,44.3753,44.3943,43.842,43.9182,63695.0
2020-11-05 12:30:00,46.13,46.15,45.7,45.7,172931.0,43.9277,43.9468,43.5182,43.5182,172931.0
2020-11-05 13:00:00,45.72,45.97,45.7,45.88,67583.0,43.5373,43.7754,43.5182,43.6896,67583.0
2020-11-05 13:30:00,45.89,46.11,45.88,46.04,64896.0,43.6992,43.9087,43.6896,43.842,64896.0
2020-11-05 14:00:00,46.02,46.25,45.99,46.01,87886.0,43.823,44.042,43.7944,43.8134,87886.0
2020-11-05 14:30:00,46.03,46.17,45.8,46.13,145115.0,43.8325,43.9658,43.6135,43.9277,145115.0
2020-11-05 15:00:00,46.11,46.26,46.0,46.07,149396.0,43.9087,44.0515,43.8039,43.8706,149396.0
2020-11-05 15:30:00,46.09,46.19,45.97,46.02,349785.0,43.8896,43.9848,43.7754,43.823,349785.0
2020-11-06 09:30:00,45.94,45.94,44.62,44.94,157510.0,43.7468,43.7468,42.4898,42.7945,157510.0
2020-11-06 10:00:00,44.93,44.99,44.5,44.83,99436.0,42.785,42.8421,42.3755,42.6898,99436.0
2020-11-06 10:30:00,44.83,44.88,44.15,44.15,165629.0,42.6898,42.7374,42.0422,42.0422,165629.0
2020-11-06 11:00:00,44.1,44.68,44.05,44.65,100349.0,41.9946,42.5469,41.947,42.5184,100349.0
2020-11-06 11:30:00,44.65,44.84,44.43,44.54,87386.0,42.5184,42.6993,42.3089,42.4136,87386.0
2020-11-06 12:00:00,44.53,44.58,44.35,44.5,52276.0,42.4041,42.4517,42.2327,42.3755,52276.0
2020-11-06 12:30:00,44.53,44.56,44.3,44.43,46335.0,42.4041,42.4327,42.1851,42.3089,46335.0
2020-11-06 13:00:00,44.43,44.69,44.41,44.64,55116.0,42.3089,42.5565,42.2898,42.5088,55116.0
2020-11-06 13:30:00,44.64,44.65,44.34,44.59,63656.0,42.5088,42.5184,42.2232,42.4612,63656.0
2020-11-06 14:00:00,44.59,44.59,44.2,44.35,72298.0,42.4612,42.4612,42.0899,42.2327,72298.0
2020-11-06 14:30:00,44.36,44.36,43.98,44.05,84514.0,42.2422,42.2422,41.8804,41.947,84514.0
2020-11-06 15:00:00,44.05,44.16,43.89,43.97,119331.0,41.947,42.0518,41.7947,41.8708,119331.0
2020-11-06 15:30:00,44.01,44.26,43.98,44.12,266112.0,41.9089,42.147,41.8804,42.0137,266112.0
2020-11-09 09:30:00,44.17,44.92,42.63,42.66,527291.0,42.0613,42.7755,40.5948,40.6234,527291.0
2020-11-09 10:00:00,42.63,42.75,42.16,42.47,349435.0,40.5948,40.7091,40.1472,40.4424,349435.0
2020-11-09 10:30:00,42.45,43.01,42.3,42.53,131009.0,40.4234,40.9567,40.2806,40.4996,131009.0
2020-11-09 11:00:00,42.55,42.77,42.35,42.54,208229.0,40.5186,40.7281,40.3282,40.5091,208229.0
2020-11-09 11:30:00,42.53,42.84,42.48,42.64,208758.0,40.4996,40.7948,40.452,40.6043,208758.0
2020-11-09 12:00:00,42.66,42.87,42.36,42.4,183490.0,40.6234,40.8233,40.3377,40.3758,183490.0
2020-11-09 12:30:00,42.37,42.37,41.65,41.65,251977.0,40.3472,40.3472,39.6616,39.6616,251977.0
2020-11-09 13:00:00,41.64,42.25,41.58,42.0,214093.0,39.6521,40.2329,39.5949,39.9949,214093.0
2020-11-09 13:30:00,42.03,42.3,41.8,41.98,174511.0,40.0235,40.2806,39.8044,39.9758,174511.0
2020-11-09 14:00:00,41.98,42.07,41.42,41.49,171018.0,39.9758,40.0615,39.4426,39.5092,171018.0
2020-11-09 14:30:00,41.49,41.5,41.2,41.3,179314.0,39.5092,39.5188,39.2331,39.3283,179314.0
2020-11-09 15:00:00,41.31,41.75,41.3,41.38,173282.0,39.3378,39.7568,39.3283,39.4045,173282.0
2020-11-09 15:30:00,41.38,41.46,40.55,40.67,692225.0,39.4045,39.4807,38.6141,38.7284,692225.0
2020-11-10 09:30:00,41.53,41.8,40.61,41.21,374744.0,39.5473,39.8044,38.6712,39.2426,374744.0
2020-11-10 10:00:00,41.18,41.48,40.97,41.45,158475.0,39.214,39.4997,39.0141,39.4711,158475.0
2020-11-10 10:30:00,41.42,41.42,40.6,41.16,292871.0,39.4426,39.4426,38.6617,39.195,292871.0
2020-11-10 11:00:00,41.12,41.58,41.01,41.29,503125.0,39.1569,39.5949,39.0521,39.3188,503125.0
2020-11-10 11:30:00,41.28,41.8,41.28,41.5,317546.0,39.3093,39.8044,39.3093,39.5188,317546.0
2020-11-10 12:00:00,41.48,41.84,41.46,41.54,244237.0,39.4997,39.8425,39.4807,39.5568,244237.0
2020-11-10 12:30:00,41.49,42.04,41.49,41.96,124792.0,39.5092,40.033,39.5092,39.9568,124792.0
2020-11-10 13:00:00,41.99,42.14,41.79,41.96,119533.0,39.9854,40.1282,39.7949,39.9568,119533.0
2020-11-10 13:30:00,41.92,42.21,41.71,42.21,76299.0,39.9187,40.1949,39.7187,40.1949,76299.0
2020-11-10 14:00:00,42.21,42.56,42.18,42.44,168394.0,40.1949,40.5281,40.1663,40.4139,168394.0
2020-11-10 14:30:00,42.47,42.8,42.42,42.71,106678.0,40.4424,40.7567,40.3948,40.671,106678.0
2020-11-10 15:00:00,42.72,42.78,42.3,42.52,134067.0,40.6805,40.7376,40.2806,40.4901,134067.0
2020-11-10 15:30:00,42.51,42.76,42.38,42.54,507120.0,40.4805,40.7186,40.3567,40.5091,507120.0
2020-11-11 09:30:00,42.75,42.89,42.22,42.34,150554.0,40.7091,40.8424,40.2044,40.3187,150554.0
2020-11-11 10:00:00,42.37,42.54,42.13,42.41,105700.0,40.3472,40.5091,40.1187,40.3853,105700.0
2020-11-11 10:30:00,42.4,42.54,42.12,42.31,87013.0,40.3758,40.5091,40.1092,40.2901,87013.0
2020-11-11 11:00:00,42.26,42.42,42.11,42.35,67027.0,40.2425,40.3948,40.0996,40.3282,67027.0
2020-11-11 11:30:00,42.36,42.71,42.36,42.71,69692.0,40.3377,40.671,40.3377,40.671,69692.0
2020-11-11 12:00:00,42.68,42.88,42.63,42.67,81762.0,40.6424,40.8329,40.5948,40.6329,81762.0
2020-11-11 12:30:00,42.68,42.72,42.43,42.65,78883.0,40.6424,40.6805,40.4044,40.6139,78883.0
2020-11-11 13:00:00,42.66,42.72,42.48,42.61,56480.0,40.6234,40.6805,40.452,40.5758,56480.0
2020-11-11 13:30:00,42.61,42.73,42.5,42.54,70558.0,40.5758,40.69,40.471,40.5091,70558.0
2020-11-11 14:00:00,42.55,42.71,42.45,42.48,67715.0,40.5186,40.671,40.4234,40.452,67715.0
2020-11-11 14:30:00,42.48,42.58,42.38,42.55,103322.0,40.452,40.5472,40.3567,40.5186,103322.0
2020-11-11 15:00:00,42.54,42.56,42.27,42.27,112508.0,40.5091,40.5281,40.252,40.252,112508.0
2020-11-11 15:30:00,42.27,42.82,42.27,42.82,418260.0,40.252,40.7757,40.252,40.7757,418260.0
2020-11-12 09:30:00,42.72,43.14,42.48,43.04,237667.0,40.6805,41.0805,40.452,40.9852,237667.0
2020-11-12 10:00:00,43.02,43.61,42.96,43.51,165449.0,40.9662,41.528,40.9091,41.4328,165449.0
2020-11-12 10:30:00,43.51,43.67,42.98,42.98,137988.0,41.4328,41.5852,40.9281,40.9281,137988.0
2020-11-12 11:00:00,42.98,43.31,42.78,43.1,91047.0,40.9281,41.2423,40.7376,41.0424,91047.0
2020-11-12 11:30:00,43.1,43.38,43.09,43.31,86559.0,41.0424,41.309,41.0328,41.2423,86559.0
2020-11-12 12:00:00,43.33,43.41,43.12,43.15,90252.0,41.2614,41.3376,41.0614,41.09,90252.0
2020-11-12 12:30:00,43.12,43.13,42.26,42.37,116566.0,41.0614,41.0709,40.2425,40.3472,116566.0
2020-11-12 13:00:00,42.37,42.47,41.94,42.0,105261.0,40.3472,40.4424,39.9377,39.9949,105261.0
2020-11-12 13:30:00,41.98,42.31,41.95,42.08,71908.0,39.9758,40.2901,39.9473,40.0711,71908.0
2020-11-12 14:00:00,42.05,42.22,41.81,41.85,80705.0,40.0425,40.2044,39.814,39.852,80705.0
2020-11-12 14:30:00,41.84,42.02,41.49,41.5,107427.0,39.8425,40.0139,39.5092,39.5188,107427.0
2020-11-12 15:00:00,41.49,41.66,41.31,41.61,116260.0,39.5092,39.6711,39.3378,39.6235,116260.0
2020-11-12 15:30:00,41.61,41.81,41.56,41.71,324700.0,39.6235,39.814,39.5759,39.7187,324700.0
2020-11-13 09:30:00,42.07,43.0,41.79,42.85,111589.0,40.0615,40.9471,39.7949,40.8043,111589.0
2020-11-13 10:00:00,42.85,42.94,42.45,42.81,82918.0,40.8043,40.89,40.4234,40.7662,82918.0
2020-11-13 10:30:00,42.81,42.84,42.44,42.49,55054.0,40.7662,40.7948,40.4139,40.4615,55054.0
2020-11-13 11:00:00,42.51,42.59,42.33,42.55,43111.0,40.4805,40.5567,40.3091,40.5186,43111.0
2020-11-13 11:30:00,42.53,42.69,42.47,42.58,31850.0,40.4996,40.6519,40.4424,40.5472,31850.0
2020-11-13 12:00:00,42.58,42.66,42.48,42.48,55158.0,40.5472,40.6234,40.452,40.452,55158.0
2020-11-13 12:30:00,42.48,42.87,42.44,42.82,73872.0,40.452,40.8233,40.4139,40.7757,73872.0
2020-11-13 13:00:00,42.86,42.86,42.66,42.81,46243.0,40.8138,40.8138,40.6234,40.7662,46243.0
2020-11-13 13:30:00,42.81,42.88,42.64,42.83,183175.0,40.7662,40.8329,40.6043,40.7853,183175.0
2020-11-13 14:00:00,42.82,42.9,42.68,42.82,70783.0,40.7757,40.8519,40.6424,40.7757,70783.0
2020-11-13 14:30:00,42.82,43.29,42.8,43.21,110732.0,40.7757,41.2233,40.7567,41.1471,110732.0
2020-11-13 15:00:00,43.22,43.33,43.12,43.19,97003.0,41.1566,41.2614,41.0614,41.1281,97003.0
2020-11-13 15:30:00,43.19,43.29,42.87,42.93,331756.0,41.1281,41.2233,40.8233,40.8805,331756.0
2020-11-16 09:30:00,43.11,43.19,41.89,42.11,302135.0,41.0519,41.1281,39.8901,40.0996,302135.0
2020-11-16 10:00:00,42.14,42.47,42.05,42.32,180866.0,40.1282,40.4424,40.0425,40.2996,180866.0
2020-11-16 10:30:00,42.32,42.75,42.21,42.66,107996.0,40.2996,40.7091,40.1949,40.6234,107996.0
2020-11-16 11:00:00,42.64,42.91,42.58,42.82,145758.0,40.6043,40.8614,40.5472,40.7757,145758.0
2020-11-16 11:30:00,42.84,43.02,42.77,42.82,105790.0,40.7948,40.9662,40.7281,40.7757,105790.0
2020-11-16 12:00:00,42.82,43.13,42.78,42.96,82661.0,40.7757,41.0709,40.7376,40.9091,82661.0
2020-11-16 12:30:00,42.91,42.96,42.78,42.87,80984.0,40.8614,40.9091,40.7376,40.8233,80984.0
2020-11-16 13:00:00,42.87,42.98,42.75,42.78,85805.0,40.8233,40.9281,40.7091,40.7376,85805.0
2020-11-16 13:30:00,42.79,43.09,42.77,42.9,90932.0,40.7472,41.0328,40.7281,40.8519,90932.0
2020-11-16 14:00:00,42.91,42.91,42.74,42.86,72889.0,40.8614,40.8614,40.6996,40.8138,72889.0
2020-11-16 14:30:00,42.87,42.99,42.83,42.88,86352.0,40.8233,40.9376,40.7853,40.8329,86352.0
2020-11-16 15:00:00,42.86,42.92,42.73,42.83,110127.0,40.8138,40.871,40.69,40.7853,110127.0
2020-11-16 15:30:00,42.82,42.88,42.65,42.86,378832.0,40.7757,40.8329,40.6139,40.8138,378832.0
2020-11-17 09:30:00,42.8,43.78,42.78,42.85,289051.0,40.7567,41.6899,40.7376,40.8043,289051.0
2020-11-17 10:00:00,42.83,43.13,42.36,42.45,153054.0,40.7853,41.0709,40.3377,40.4234,153054.0
2020-11-17 10:30:00,42.46,42.82,42.46,42.53,63309.0,40.4329,40.7757,40.4329,40.4996,63309.0
2020-11-17 11:00:00,42.56,42.97,42.5,42.93,58680.0,40.5281,40.9186,40.471,40.8805,58680.0
2020-11-17 11:30:00,42.93,43.09,42.89,42.94,72845.0,40.8805,41.0328,40.8424,40.89,72845.0
2020-11-17 12:00:00,42.93,43.08,42.74,42.99,86391.0,40.8805,41.0233,40.6996,40.9376,86391.0
2020-11-17 12:30:00,42.99,43.16,42.89,43.11,61136.0,40.9376,41.0995,40.8424,41.0519,61136.0
2020-11-17 13:00:00,43.1,43.19,42.96,43.17,48881.0,41.0424,41.1281,40.9091,41.109,48881.0
2020-11-17 13:30:00,43.16,43.19,42.96,43.07,82048.0,41.0995,41.1281,40.9091,41.0138,82048.0
2020-11-17 14:00:00,43.06,43.37,43.06,43.24,122438.0,41.0043,41.2995,41.0043,41.1757,122438.0
2020-11-17 14:30:00,43.24,43.33,43.2,43.27,108883.0,41.1757,41.2614,41.1376,41.2043,108883.0
2020-11-17 15:00:00,43.27,43.29,42.88,42.97,115222.0,41.2043,41.2233,40.8329,40.9186,115222.0
2020-11-17 15:30:00,42.96,43.07,42.87,43.0,367912.0,40.9091,41.0138,40.8233,40.9471,367912.0
2020-11-18 09:30:00,43.02,43.99,42.83,43.95,231452.0,40.9662,41.8899,40.7853,41.8518,231452.0
2020-11-18 10:00:00,43.95,44.09,43.66,43.83,86559.0,41.8518,41.9851,41.5756,41.7375,86559.0
2020-11-18 10:30:00,43.83,44.09,43.71,43.84,62726.0,41.7375,41.9851,41.6232,41.747,62726.0
2020-11-18 11:00:00,43.82,44.04,43.72,43.75,87459.0,41.728,41.9375,41.6328,41.6613,87459.0
2020-11-18 11:30:00,43.77,43.81,43.62,43.65,48479.0,41.6804,41.7185,41.5375,41.5661,48479.0
2020-11-18 12:00:00,43.64,44.04,43.64,44.02,87958.0,41.5566,41.9375,41.5566,41.9184,87958.0
2020-11-18 12:30:00,44.02,44.06,43.87,43.98,123209.0,41.9184,41.9565,41.7756,41.8804,123209.0
2020-11-18 13:00:00,43.98,44.08,43.94,43.99,117554.0,41.8804,41.9756,41.8423,41.8899,117554.0
2020-11-18 13:30:00,43.97,44.13,43.89,44.04,84467.0,41.8708,42.0232,41.7947,41.9375,84467.0
2020-11-18 14:00:00,44.03,44.19,44.0,44.08,69380.0,41.928,42.0803,41.8994,41.9756,69380.0
2020-11-18 14:30:00,44.09,44.39,44.07,44.29,104648.0,41.9851,42.2708,41.9661,42.1756,104648.0
2020-11-18 15:00:00,44.29,44.29,44.03,44.09,162218.0,42.1756,42.1756,41.928,41.9851,162218.0
2020-11-18 15:30:00,44.09,44.18,43.7,43.73,420775.0,41.9851,42.0708,41.6137,41.6423,420775.0
2020-11-19 09:30:00,44.21,44.75,44.07,44.56,231181.0,42.0994,42.6136,41.9661,42.4327,231181.0
2020-11-19 10:00:00,44.55,44.68,44.08,44.11,154066.0,42.4231,42.5469,41.9756,42.0041,154066.0
2020-11-19 10:30:00,44.11,44.2,43.6,43.64,113785.0,42.0041,42.0899,41.5185,41.5566,113785.0
2020-11-19 11:00:00,43.63,43.68,43.33,43.53,125799.0,41.5471,41.5947,41.2614,41.4518,125799.0
2020-11-19 11:30:00,43.54,43.68,43.24,43.4,222719.0,41.4614,41.5947,41.1757,41.328,222719.0
2020-11-19 12:00:00,43.4,43.69,43.02,43.51,395296.0,41.328,41.6042,40.9662,41.4328,395296.0
2020-11-19 12:30:00,43.51,43.55,43.14,43.34,92843.0,41.4328,41.4709,41.0805,41.2709,92843.0
2020-11-19 13:00:00,43.34,43.64,43.31,43.5,95122.0,41.2709,41.5566,41.2423,41.4233,95122.0
2020-11-19 13:30:00,43.49,43.51,43.17,43.28,119154.0,41.4137,41.4328,41.109,41.2138,119154.0
2020-11-19 14:00:00,43.24,43.45,43.24,43.39,86346.0,41.1757,41.3757,41.1757,41.3185,86346.0
2020-11-19 14:30:00,43.4,43.65,43.32,43.41,115700.0,41.328,41.5661,41.2519,41.3376,115700.0
2020-11-19 15:00:00,43.41,43.54,43.36,43.46,115615.0,41.3376,41.4614,41.29,41.3852,115615.0
2020-11-19 15:30:00,43.47,43.77,43.42,43.63,426203.0,41.3947,41.6804,41.3471,41.5471,426203.0
2020-11-20 09:30:00,43.82,44.18,43.36,43.59,206745.0,41.728,42.0708,41.29,41.509,206745.0
2020-11-20 10:00:00,43.63,43.83,43.42,43.71,146281.0,41.5471,41.7375,41.3471,41.6232,146281.0
2020-11-20 10:30:00,43.73,43.77,43.48,43.63,139523.0,41.6423,41.6804,41.4042,41.5471,139523.0
2020-11-20 11:00:00,43.62,43.84,43.59,43.73,131247.0,41.5375,41.747,41.509,41.6423,131247.0
2020-11-20 11:30:00,43.73,43.83,43.57,43.68,74138.0,41.6423,41.7375,41.4899,41.5947,74138.0
2020-11-20 12:00:00,43.69,43.83,43.54,43.83,70022.0,41.6042,41.7375,41.4614,41.7375,70022.0
2020-11-20 12:30:00,43.82,43.84,43.7,43.82,69439.0,41.728,41.747,41.6137,41.728,69439.0
2020-11-20 13:00:00,43.83,44.03,43.78,43.98,115316.0,41.7375,41.928,41.6899,41.8804,115316.0
2020-11-20 13:30:00,43.98,43.99,43.83,43.83,105947.0,41.8804,41.8899,41.7375,41.7375,105947.0
2020-11-20 14:00:00,43.84,43.87,43.77,43.83,72018.0,41.747,41.7756,41.6804,41.7375,72018.0
2020-11-20 14:30:00,43.83,43.99,43.75,43.8,123853.0,41.7375,41.8899,41.6613,41.7089,123853.0
2020-11-20 15:00:00,43.8,43.95,43.67,43.72,171353.0,41.7089,41.8518,41.5852,41.6328,171353.0
2020-11-20 15:30:00,43.73,43.96,43.63,43.67,389152.0,41.6423,41.8613,41.5471,41.5852,389152.0
2020-11-23 09:30:00,43.99,44.35,43.72,44.07,149373.0,41.8899,42.2327,41.6328,41.9661,149373.0
2020-11-23 10:00:00,44.04,44.27,43.95,43.97,66236.0,41.9375,42.1565,41.8518,41.8708,66236.0
2020-11-23 10:30:00,43.95,44.52,43.94,44.48,67682.0,41.8518,42.3946,41.8423,42.3565,67682.0
2020-11-23 11:00:00,44.5,44.61,44.43,44.61,81711.0,42.3755,42.4803,42.3089,42.4803,81711.0
2020-11-23 11:30:00,44.62,44.66,44.5,44.58,70814.0,42.4898,42.5279,42.3755,42.4517,70814.0
2020-11-23 12:00:00,44.56,44.63,44.45,44.54,48126.0,42.4327,42.4993,42.3279,42.4136,48126.0
2020-11-23 12:30:00,44.53,44.78,44.5,44.76,59844.0,42.4041,42.6422,42.3755,42.6231,59844.0
2020-11-23 13:00:00,44.75,44.86,44.72,44.75,57043.0,42.6136,42.7183,42.585,42.6136,57043.0
2020-11-23 13:30:00,44.75,44.98,44.74,44.95,42571.0,42.6136,42.8326,42.6041,42.804,42571.0
2020-11-23 14:00:00,44.94,44.99,44.86,44.92,60031.0,42.7945,42.8421,42.7183,42.7755,60031.0
2020-11-23 14:30:00,44.95,45.11,44.89,45.1,91574.0,42.804,42.9564,42.7469,42.9469,91574.0
2020-11-23 15:00:00,45.11,45.19,45.02,45.1,101735.0,42.9564,43.0326,42.8707,42.9469,101735.0
2020-11-23 15:30:00,45.1,45.37,45.07,45.19,277446.0,42.9469,43.204,42.9183,43.0326,277446.0
2020-11-24 09:30:00,45.52,45.68,44.16,44.86,258215.0,43.3468,43.4992,42.0518,42.7183,258215.0
2020-11-24 10:00:00,44.84,44.96,44.3,44.37,81248.0,42.6993,42.8136,42.1851,42.2517,81248.0
2020-11-24 10:30:00,44.36,44.66,44.31,44.37,121255.0,42.2422,42.5279,42.1946,42.2517,121255.0
2020-11-24 11:00:00,44.37,44.53,44.12,44.33,115581.0,42.2517,42.4041,42.0137,42.2136,115581.0
2020-11-24 11:30:00,44.36,44.55,44.27,44.35,85796.0,42.2422,42.4231,42.1565,42.2327,85796.0
2020-11-24 12:00:00,44.35,44.49,44.29,44.39,65234.0,42.2327,42.366,42.1756,42.2708,65234.0
2020-11-24 12:30:00,44.39,44.48,44.19,44.46,74633.0,42.2708,42.3565,42.0803,42.3374,74633.0
2020-11-24 13:00:00,44.45,44.6,44.34,44.41,116313.0,42.3279,42.4708,42.2232,42.2898,116313.0
2020-11-24 13:30:00,44.42,44.47,44.32,44.37,69356.0,42.2993,42.347,42.2041,42.2517,69356.0
2020-11-24 14:00:00,44.36,44.36,44.0,44.06,103984.0,42.2422,42.2422,41.8994,41.9565,103984.0
2020-11-24 14:30:00,44.05,44.11,43.94,44.01,135437.0,41.947,42.0041,41.8423,41.9089,135437.0
2020-11-24 15:00:00,44.02,44.02,43.73,43.84,84764.0,41.9184,41.9184,41.6423,41.747,84764.0
2020-11-24 15:30:00,43.85,44.0,43.82,43.98,329181.0,41.7566,41.8994,41.728,41.8804,329181.0
2020-11-25 09:30:00,44.29,44.47,43.83,44.13,142333.0,42.1756,42.347,41.7375,42.0232,142333.0
2020-11-25 10:00:00,44.11,44.36,44.01,44.32,181190.0,42.0041,42.2422,41.9089,42.2041,181190.0
2020-11-25 10:30:00,44.32,44.6,44.2,44.4,96931.0,42.2041,42.4708,42.0899,42.2803,96931.0
2020-11-25 11:00:00,44.39,44.57,44.26,44.41,100817.0,42.2708,42.4422,42.147,42.2898,100817.0
2020-11-25 11:30:00,44.4,44.45,44.23,44.45,68619.0,42.2803,42.3279,42.1184,42.3279,68619.0
2020-11-25 12:00:00,44.45,44.68,44.4,44.58,70059.0,42.3279,42.5469,42.2803,42.4517,70059.0
2020-11-25 12:30:00,44.57,44.81,44.57,44.79,69004.0,42.4422,42.6707,42.4422,42.6517,69004.0
2020-11-25 13:00:00,44.76,44.78,44.5,44.52,51034.0,42.6231,42.6422,42.3755,42.3946,51034.0
2020-11-25 13:30:00,44.51,44.66,44.5,44.66,25994.0,42.3851,42.5279,42.3755,42.5279,25994.0
2020-11-25 14:00:00,44.67,44.67,44.46,44.61,49803.0,42.5374,42.5374,42.3374,42.4803,49803.0
2020-11-25 14:30:00,44.62,44.77,44.6,44.76,69366.0,42.4898,42.6326,42.4708,42.6231,69366.0
2020-11-25 15:00:00,44.76,44.94,44.66,44.68,74618.0,42.6231,42.7945,42.5279,42.5469,74618.0
2020-11-25 15:30:00,44.69,44.76,44.55,44.62,305245.0,42.5565,42.6231,42.4231,42.4898,305245.0
2020-11-27 09:30:00,44.33,45.03,44.3,44.46,163977.0,42.2136,42.8802,42.1851,42.3374,163977.0
2020-11-27 10:00:00,44.44,45.01,44.41,44.43,92401.0,42.3184,42.8612,42.2898,42.3089,92401.0
2020-11-27 10:30:00,44.43,44.53,44.18,44.23,98767.0,42.3089,42.4041,42.0708,42.1184,98767.0
2020-11-27 11:00:00,44.27,44.5,44.26,44.38,38995.0,42.1565,42.3755,42.147,42.2613,38995.0
2020-11-27 11:30:00,44.34,44.45,44.11,44.36,43866.0,42.2232,42.3279,42.0041,42.2422,43866.0
2020-11-27 12:00:00,44.34,44.38,44.2,44.31,58888.0,42.2232,42.2613,42.0899,42.1946,58888.0
2020-11-27 12:30:00,44.3,44.43,44.11,44.38,192556.0,42.1851,42.3089,42.0041,42.2613,192556.0
2020-11-30 09:30:00,44.32,44.62,43.61,43.64,151151.0,42.2041,42.4898,41.528,41.5566,151151.0
2020-11-30 10:00:00,43.66,43.68,43.09,43.14,182961.0,41.5756,41.5947,41.0328,41.0805,182961.0
2020-11-30 10:30:00,43.15,43.58,42.78,43.5,105736.0,41.09,41.4995,40.7376,41.4233,105736.0
2020-11-30 11:00:00,43.54,43.57,43.25,43.3,78692.0,41.4614,41.4899,41.1852,41.2328,78692.0
2020-11-30 11:30:00,43.29,43.53,43.22,43.34,70005.0,41.2233,41.4518,41.1566,41.2709,70005.0
2020-11-30 12:00:00,43.34,43.56,43.28,43.55,96515.0,41.2709,41.4804,41.2138,41.4709,96515.0
2020-11-30 12:30:00,43.55,43.58,43.29,43.5,203284.0,41.4709,41.4995,41.2233,41.4233,203284.0
2020-11-30 13:00:00,43.49,43.55,43.38,43.44,71533.0,41.4137,41.4709,41.309,41.3661,71533.0
2020-11-30 13:30:00,43.44,43.55,43.36,43.41,92171.0,41.3661,41.4709,41.29,41.3376,92171.0
2020-11-30 14:00:00,43.43,43.75,43.35,43.73,100345.0,41.3566,41.6613,41.2804,41.6423,100345.0
2020-11-30 14:30:00,43.73,43.97,43.64,43.96,106355.0,41.6423,41.8708,41.5566,41.8613,106355.0
2020-11-30 15:00:00,43.95,44.07,43.84,43.97,139307.0,41.8518,41.9661,41.747,41.8708,139307.0
2020-11-30 15:30:00,43.97,44.11,43.57,43.63,608237.0,41.8708,42.0041,41.4899,41.5471,608237.0
2020-12-01 09:30:00,43.87,43.98,43.22,43.27,273621.0,41.7756,41.8804,41.1566,41.2043,273621.0
2020-12-01 10:00:00,43.23,43.32,42.86,42.93,435252.0,41.1662,41.2519,40.8138,40.8805,435252.0
2020-12-01 10:30:00,42.94,42.96,42.29,42.7,293043.0,40.89,40.9091,40.271,40.6615,293043.0
2020-12-01 11:00:00,42.72,42.9,42.51,42.73,358111.0,40.6805,40.8519,40.4805,40.69,358111.0
2020-12-01 11:30:00,42.72,42.92,42.58,42.6,157397.0,40.6805,40.871,40.5472,40.5662,157397.0
2020-12-01 12:00:00,42.57,42.73,42.5,42.69,158383.0,40.5377,40.69,40.471,40.6519,158383.0
2020-12-01 12:30:00,42.68,42.91,42.52,42.57,414151.0,40.6424,40.8614,40.4901,40.5377,414151.0
2020-12-01 13:00:00,42.57,42.81,42.48,42.81,114468.0,40.5377,40.7662,40.452,40.7662,114468.0
2020-12-01 13:30:00,42.81,42.89,42.62,42.84,124138.0,40.7662,40.8424,40.5853,40.7948,124138.0
2020-12-01 14:00:00,42.85,42.96,42.82,42.89,194910.0,40.8043,40.9091,40.7757,40.8424,194910.0
2020-12-01 14:30:00,42.89,42.89,42.72,42.78,151783.0,40.8424,40.8424,40.6805,40.7376,151783.0
2020-12-01 15:00:00,42.77,42.89,42.65,42.79,160665.0,40.7281,40.8424,40.6139,40.7472,160665.0
2020-12-01 15:30:00,42.8,42.8,42.55,42.67,528182.0,40.7567,40.7567,40.5186,40.6329,528182.0
2020-12-02 09:30:00,42.47,42.6,41.59,41.89,297456.0,40.4424,40.5662,39.6045,39.8901,297456.0
2020-12-02 10:00:00,41.87,41.95,41.36,41.54,265375.0,39.8711,39.9473,39.3854,39.5568,265375.0
2020-12-02 10:30:00,41.6,41.78,41.25,41.25,204531.0,39.614,39.7854,39.2807,39.2807,204531.0
2020-12-02 11:00:00,41.25,41.57,41.24,41.52,331836.0,39.2807,39.5854,39.2712,39.5378,331836.0
2020-12-02 11:30:00,41.55,41.67,41.26,41.26,383943.0,39.5664,39.6806,39.2902,39.2902,383943.0
2020-12-02 12:00:00,41.25,41.61,41.23,41.43,470307.0,39.2807,39.6235,39.2616,39.4521,470307.0
2020-12-02 12:30:00,41.43,41.59,41.32,41.38,164920.0,39.4521,39.6045,39.3473,39.4045,164920.0
2020-12-02 13:00:00,41.38,41.66,41.37,41.62,127439.0,39.4045,39.6711,39.395,39.633,127439.0
2020-12-02 13:30:00,41.63,41.7,41.55,41.68,97723.0,39.6425,39.7092,39.5664,39.6902,97723.0
2020-12-02 14:00:00,41.68,41.72,41.45,41.52,110166.0,39.6902,39.7282,39.4711,39.5378,110166.0
2020-12-02 14:30:00,41.52,41.69,41.51,41.55,103809.0,39.5378,39.6997,39.5283,39.5664,103809.0
2020-12-02 15:00:00,41.55,41.6,41.42,41.56,210607.0,39.5664,39.614,39.4426,39.5759,210607.0
2020-12-02 15:30:00,41.55,41.65,41.44,41.55,516766.0,39.5664,39.6616,39.4616,39.5664,516766.0
2020-12-03 09:30:00,41.46,42.15,41.45,41.86,158308.0,39.4807,40.1377,39.4711,39.8616,158308.0
2020-12-03 10:00:00,41.86,42.3,41.72,42.14,117499.0,39.8616,40.2806,39.7282,40.1282,117499.0
2020-12-03 10:30:00,42.1,42.6,42.1,42.56,144009.0,40.0901,40.5662,40.0901,40.5281,144009.0
2020-12-03 11:00:00,42.55,42.72,42.47,42.68,75520.0,40.5186,40.6805,40.4424,40.6424,75520.0
2020-12-03 11:30:00,42.72,42.76,42.47,42.76,65680.0,40.6805,40.7186,40.4424,40.7186,65680.0
2020-12-03 12:00:00,42.77,42.87,42.56,42.85,155244.0,40.7281,40.8233,40.5281,40.8043,155244.0
2020-12-03 12:30:00,42.83,42.91,42.6,42.7,188779.0,40.7853,40.8614,40.5662,40.6615,188779.0
2020-12-03 13:00:00,42.7,42.72,42.52,42.64,169430.0,40.6615,40.6805,40.4901,40.6043,169430.0
2020-12-03 13:30:00,42.65,42.75,42.55,42.68,112721.0,40.6139,40.7091,40.5186,40.6424,112721.0
2020-12-03 14:00:00,42.68,42.73,42.61,42.7,105530.0,40.6424,40.69,40.5758,40.6615,105530.0
2020-12-03 14:30:00,42.66,43.09,42.66,42.97,200551.0,40.6234,41.0328,40.6234,40.9186,200551.0
2020-12-03 15:00:00,42.98,43.18,42.9,43.1,114472.0,40.9281,41.1185,40.8519,41.0424,114472.0
2020-12-03 15:30:00,43.11,43.28,42.92,43.16,456886.0,41.0519,41.2138,40.871,41.0995,456886.0
2020-12-04 09:30:00,43.13,43.2,42.06,42.09,200799.0,41.0709,41.1376,40.052,40.0806,200799.0
2020-12-04 10:00:00,42.05,42.83,41.95,42.8,252386.0,40.0425,40.7853,39.9473,40.7567,252386.0
2020-12-04 10:30:00,42.8,42.94,42.29,42.49,148695.0,40.7567,40.89,40.271,40.4615,148695.0
2020-12-04 11:00:00,42.48,42.77,42.42,42.55,133775.0,40.452,40.7281,40.3948,40.5186,133775.0
2020-12-04 11:30:00,42.56,42.56,42.3,42.3,101526.0,40.5281,40.5281,40.2806,40.2806,101526.0
2020-12-04 12:00:00,42.3,42.59,42.28,42.54,79756.0,40.2806,40.5567,40.2615,40.5091,79756.0
2020-12-04 12:30:00,42.54,42.74,42.53,42.55,132720.0,40.5091,40.6996,40.4996,40.5186,132720.0
2020-12-04 13:00:00,42.54,42.74,42.44,42.73,116919.0,40.5091,40.6996,40.4139,40.69,116919.0
2020-12-04 13:30:00,42.73,43.0,42.68,42.68,240160.0,40.69,40.9471,40.6424,40.6424,240160.0
2020-12-04 14:00:00,42.7,42.73,42.45,42.46,203745.0,40.6615,40.69,40.4234,40.4329,203745.0
2020-12-04 14:30:00,42.45,42.57,42.34,42.36,156271.0,40.4234,40.5377,40.3187,40.3377,156271.0
2020-12-04 15:00:00,42.37,42.43,42.12,42.13,173531.0,40.3472,40.4044,40.1092,40.1187,173531.0
2020-12-04 15:30:00,42.12,42.21,42.0,42.06,594734.0,40.1092,40.1949,39.9949,40.052,594734.0
2020-12-07 09:30:00,42.28,42.5,41.76,42.28,117541.0,40.2615,40.471,39.7663,40.2615,117541.0
2020-12-07 10:00:00,42.28,42.79,42.13,42.77,154193.0,40.2615,40.7472,40.1187,40.7281,154193.0
2020-12-07 10:30:00,42.76,43.07,42.7,42.94,161457.0,40.7186,41.0138,40.6615,40.89,161457.0
2020-12-07 11:00:00,42.94,43.02,42.69,42.78,84165.0,40.89,40.9662,40.6519,40.7376,84165.0
2020-12-07 11:30:00,42.79,42.93,42.72,42.92,75969.0,40.7472,40.8805,40.6805,40.871,75969.0
2020-12-07 12:00:00,42.91,43.19,42.88,42.92,150857.0,40.8614,41.1281,40.8329,40.871,150857.0
2020-12-07 12:30:00,42.93,43.05,42.86,42.91,77117.0,40.8805,40.9948,40.8138,40.8614,77117.0
2020-12-07 13:00:00,42.91,43.01,42.83,42.84,59067.0,40.8614,40.9567,40.7853,40.7948,59067.0
2020-12-07 13:30:00,42.83,43.03,42.82,42.95,45067.0,40.7853,40.9757,40.7757,40.8995,45067.0
2020-12-07 14:00:00,42.96,43.16,42.82,43.13,75398.0,40.9091,41.0995,40.7757,41.0709,75398.0
2020-12-07 14:30:00,43.13,43.17,43.05,43.16,69951.0,41.0709,41.109,40.9948,41.0995,69951.0
2020-12-07 15:00:00,43.16,43.35,43.16,43.33,138186.0,41.0995,41.2804,41.0995,41.2614,138186.0
2020-12-07 15:30:00,43.33,43.68,43.29,43.62,584011.0,41.2614,41.5947,41.2233,41.5375,584011.0
2020-12-08 09:30:00,42.8,42.82,42.07,42.38,248417.0,40.7567,40.7757,40.0615,40.3567,248417.0
2020-12-08 10:00:00,42.41,42.48,41.72,41.77,231714.0,40.3853,40.452,39.7282,39.7759,231714.0
2020-12-08 10:30:00,41.78,42.18,41.73,42.01,133196.0,39.7854,40.1663,39.7378,40.0044,133196.0
2020-12-08 11:00:00,42.0,42.13,41.83,42.02,97257.0,39.9949,40.1187,39.833,40.0139,97257.0
2020-12-08 11:30:00,42.05,42.31,41.99,42.26,104638.0,40.0425,40.2901,39.9854,40.2425,104638.0
2020-12-08 12:00:00,42.26,42.29,41.94,42.15,89707.0,40.2425,40.271,39.9377,40.1377,89707.0
2020-12-08 12:30:00,42.12,42.18,42.0,42.07,58463.0,40.1092,40.1663,39.9949,40.0615,58463.0
2020-12-08 13:00:00,42.06,42.14,41.92,41.99,51127.0,40.052,40.1282,39.9187,39.9854,51127.0
2020-12-08 13:30:00,41.98,42.0,41.75,41.8,70104.0,39.9758,39.9949,39.7568,39.8044,70104.0
2020-12-08 14:00:00,41.8,41.88,41.57,41.67,191482.0,39.8044,39.8806,39.5854,39.6806,191482.0
2020-12-08 14:30:00,41.68,41.7,41.51,41.55,105160.0,39.6902,39.7092,39.5283,39.5664,105160.0
2020-12-08 15:00:00,41.55,41.91,41.54,41.84,115869.0,39.5664,39.9092,39.5568,39.8425,115869.0
2020-12-08 15:30:00,41.83,42.05,41.67,42.03,446046.0,39.833,40.0425,39.6806,40.0235,446046.0
2020-12-09 09:30:00,42.51,42.62,42.26,42.26,148068.0,40.4805,40.5853,40.2425,40.2425,148068.0
2020-12-09 10:00:00,42.3,42.3,41.9,42.12,155400.0,40.2806,40.2806,39.8997,40.1092,155400.0
2020-12-09 10:30:00,42.11,42.32,41.97,42.11,130920.0,40.0996,40.2996,39.9663,40.0996,130920.0
2020-12-09 11:00:00,42.11,42.23,42.0,42.03,70911.0,40.0996,40.2139,39.9949,40.0235,70911.0
2020-12-09 11:30:00,42.02,42.13,41.99,42.09,64300.0,40.0139,40.1187,39.9854,40.0806,64300.0
2020-12-09 12:00:00,42.1,42.12,41.89,41.9,128410.0,40.0901,40.1092,39.8901,39.8997,128410.0
2020-12-09 12:30:00,41.88,41.89,41.59,41.71,89441.0,39.8806,39.8901,39.6045,39.7187,89441.0
2020-12-09 13:00:00,41.69,41.7,41.55,41.57,67684.0,39.6997,39.7092,39.5664,39.5854,67684.0
2020-12-09 13:30:00,41.57,41.67,41.45,41.5,199715.0,39.5854,39.6806,39.4711,39.5188,199715.0
2020-12-09 14:00:00,41.51,41.66,41.48,41.66,104624.0,39.5283,39.6711,39.4997,39.6711,104624.0
2020-12-09 14:30:00,41.66,41.83,41.58,41.76,188287.0,39.6711,39.833,39.5949,39.7663,188287.0
2020-12-09 15:00:00,41.75,41.83,41.67,41.79,155177.0,39.7568,39.833,39.6806,39.7949,155177.0
2020-12-09 15:30:00,41.79,42.1,41.72,42.08,545889.0,39.7949,40.0901,39.7282,40.0711,545889.0
2020-12-10 09:30:00,41.71,42.15,41.54,41.71,133910.0,39.7187,40.1377,39.5568,39.7187,133910.0
2020-12-10 10:00:00,41.77,42.01,41.63,41.86,117840.0,39.7759,40.0044,39.6425,39.8616,117840.0
2020-12-10 10:30:00,41.86,41.87,41.52,41.58,114661.0,39.8616,39.8711,39.5378,39.5949,114661.0
2020-12-10 11:00:00,41.59,41.74,41.51,41.62,106255.0,39.6045,39.7473,39.5283,39.633,106255.0
2020-12-10 11:30:00,41.62,41.71,41.57,41.61,102432.0,39.633,39.7187,39.5854,39.6235,102432.0
2020-12-10 12:00:00,41.6,41.91,41.59,41.91,71398.0,39.614,39.9092,39.6045,39.9092,71398.0
2020-12-10 12:30:00,41.9,42.12,41.9,42.09,68408.0,39.8997,40.1092,39.8997,40.0806,68408.0
2020-12-10 13:00:00,42.1,42.28,42.08,42.25,99680.0,40.0901,40.2615,40.0711,40.2329,99680.0
2020-12-10 13:30:00,42.25,42.27,42.17,42.25,116312.0,40.2329,40.252,40.1568,40.2329,116312.0
2020-12-10 14:00:00,42.25,42.25,42.15,42.21,129099.0,40.2329,40.2329,40.1377,40.1949,129099.0
2020-12-10 14:30:00,42.21,42.22,42.04,42.14,87419.0,40.1949,40.2044,40.033,40.1282,87419.0
2020-12-10 15:00:00,42.15,42.3,42.15,42.2,102084.0,40.1377,40.2806,40.1377,40.1853,102084.0
2020-12-10 15:30:00,42.2,42.25,42.14,42.16,378150.0,40.1853,40.2329,40.1282,40.1472,378150.0
2020-12-11 09:30:00,42.11,42.62,42.03,42.33,183982.0,40.0996,40.5853,40.0235,40.3091,183982.0
2020-12-11 10:00:00,42.33,42.5,42.25,42.41,114199.0,40.3091,40.471,40.2329,40.3853,114199.0
2020-12-11 10:30:00,42.4,42.53,42.04,42.08,203497.0,40.3758,40.4996,40.033,40.0711,203497.0
2020-12-11 11:00:00,42.07,42.23,42.04,42.13,76301.0,40.0615,40.2139,40.033,40.1187,76301.0
2020-12-11 11:30:00,42.14,42.17,41.96,42.03,114783.0,40.1282,40.1568,39.9568,40.0235,114783.0
2020-12-11 12:00:00,42.03,42.08,41.96,42.02,73968.0,40.0235,40.0711,39.9568,40.0139,73968.0
2020-12-11 12:30:00,42.02,42.05,41.98,42.0,80818.0,40.0139,40.0425,39.9758,39.9949,80818.0
2020-12-11 13:00:00,42.0,42.11,41.98,42.1,62860.0,39.9949,40.0996,39.9758,40.0901,62860.0
2020-12-11 13:30:00,42.11,42.36,42.1,42.33,73894.0,40.0996,40.3377,40.0901,40.3091,73894.0
2020-12-11 14:00:00,42.34,42.37,42.25,42.3,107371.0,40.3187,40.3472,40.2329,40.2806,107371.0
2020-12-11 14:30:00,42.3,42.41,42.29,42.32,80863.0,40.2806,40.3853,40.271,40.2996,80863.0
2020-12-11 15:00:00,42.32,42.35,42.21,42.27,117340.0,40.2996,40.3282,40.1949,40.252,117340.0
2020-12-11 15:30:00,42.27,42.55,42.27,42.36,494542.0,40.252,40.5186,40.252,40.3377,494542.0
2020-12-14 09:30:00,42.67,43.09,42.64,42.99,176634.0,40.6329,41.0328,40.6043,40.9376,176634.0
2020-12-14 10:00:00,43.0,43.25,42.87,42.98,119654.0,40.9471,41.1852,40.8233,40.9281,119654.0
2020-12-14 10:30:00,43.0,43.04,42.7,42.7,110405.0,40.9471,40.9852,40.6615,40.6615,110405.0
2020-12-14 11:00:00,42.73,42.73,42.52,42.63,58394.0,40.69,40.69,40.4901,40.5948,58394.0
2020-12-14 11:30:00,42.63,42.76,42.52,42.53,49566.0,40.5948,40.7186,40.4901,40.4996,49566.0
2020-12-14 12:00:00,42.54,42.7,42.51,42.61,71108.0,40.5091,40.6615,40.4805,40.5758,71108.0
2020-12-14 12:30:00,42.62,42.67,42.55,42.61,63762.0,40.5853,40.6329,40.5186,40.5758,63762.0
2020-12-14 13:00:00,42.61,42.64,42.5,42.53,72498.0,40.5758,40.6043,40.471,40.4996,72498.0
2020-12-14 13:30:00,42.52,42.6,42.51,42.55,66921.0,40.4901,40.5662,40.4805,40.5186,66921.0
2020-12-14 14:00:00,42.57,42.6,42.5,42.54,117488.0,40.5377,40.5662,40.471,40.5091,117488.0
2020-12-14 14:30:00,42.54,42.63,42.48,42.58,122899.0,40.5091,40.5948,40.452,40.5472,122899.0
2020-12-14 15:00:00,42.59,42.6,42.37,42.37,209464.0,40.5567,40.5662,40.3472,40.3472,209464.0
2020-12-14 15:30:00,42.37,42.39,42.1,42.11,527534.0,40.3472,40.3663,40.0901,40.0996,527534.0
2020-12-15 09:30:00,42.23,42.62,42.13,42.53,143222.0,40.3466,40.7192,40.2511,40.6332,143222.0
2020-12-15 10:00:00,42.55,42.89,42.51,42.76,96406.0,40.6523,40.9772,40.6141,40.853,96406.0
2020-12-15 10:30:00,42.76,42.79,42.35,42.35,97564.0,40.853,40.8816,40.4613,40.4613,97564.0
2020-12-15 11:00:00,42.33,42.38,42.17,42.24,83310.0,40.4422,40.4899,40.2893,40.3562,83310.0
2020-12-15 11:30:00,42.24,42.57,42.24,42.56,78768.0,40.3562,40.6715,40.3562,40.6619,78768.0
2020-12-15 12:00:00,42.57,42.63,42.49,42.52,85373.0,40.6715,40.7288,40.595,40.6237,85373.0
2020-12-15 12:30:00,42.53,42.55,42.32,42.4,86218.0,40.6332,40.6523,40.4326,40.509,86218.0
2020-12-15 13:00:00,42.41,42.45,42.2,42.22,141224.0,40.5186,40.5568,40.318,40.3371,141224.0
2020-12-15 13:30:00,42.22,42.28,42.05,42.08,90013.0,40.3371,40.3944,40.1746,40.2033,90013.0
2020-12-15 14:00:00,42.06,42.26,42.06,42.22,105140.0,40.1842,40.3753,40.1842,40.3371,105140.0
2020-12-15 14:30:00,42.22,42.38,42.2,42.37,107111.0,40.3371,40.4899,40.318,40.4804,107111.0
2020-12-15 15:00:00,42.37,42.48,42.29,42.3,163822.0,40.4804,40.5855,40.4039,40.4135,163822.0
2020-12-15 15:30:00,42.3,42.44,42.26,42.44,390113.0,40.4135,40.5473,40.3753,40.5473,390113.0
2020-12-16 09:30:00,42.75,42.85,42.29,42.85,150102.0,40.8434,40.939,40.4039,40.939,150102.0
2020-12-16 10:00:00,42.8,42.8,42.26,42.48,88228.0,40.8912,40.8912,40.3753,40.5855,88228.0
2020-12-16 10:30:00,42.5,42.54,42.32,42.54,79434.0,40.6046,40.6428,40.4326,40.6428,79434.0
2020-12-16 11:00:00,42.55,42.56,42.26,42.51,68456.0,40.6523,40.6619,40.3753,40.6141,68456.0
2020-12-16 11:30:00,42.51,42.62,42.42,42.45,89840.0,40.6141,40.7192,40.5281,40.5568,89840.0
2020-12-16 12:00:00,42.45,42.55,42.37,42.45,75188.0,40.5568,40.6523,40.4804,40.5568,75188.0
2020-12-16 12:30:00,42.44,42.51,42.25,42.3,230895.0,40.5473,40.6141,40.3657,40.4135,230895.0
2020-12-16 13:00:00,42.3,42.35,42.27,42.3,66276.0,40.4135,40.4613,40.3848,40.4135,66276.0
2020-12-16 13:30:00,42.29,42.36,42.25,42.31,135272.0,40.4039,40.4708,40.3657,40.4231,135272.0
2020-12-16 14:00:00,42.34,42.36,42.0,42.12,195005.0,40.4517,40.4708,40.1269,40.2415,195005.0
2020-12-16 14:30:00,42.12,42.33,42.08,42.32,78731.0,40.2415,40.4422,40.2033,40.4326,78731.0
2020-12-16 15:00:00,42.31,42.56,42.28,42.46,111378.0,40.4231,40.6619,40.3944,40.5664,111378.0
2020-12-16 15:30:00,42.47,42.65,42.41,42.51,359494.0,40.5759,40.7479,40.5186,40.6141,359494.0
2020-12-17 09:30:00,42.98,44.33,42.98,44.33,515014.0,41.0632,42.353,41.0632,42.353,515014.0
2020-12-17 10:00:00,44.33,45.09,44.28,44.96,717430.0,42.353,43.0791,42.3052,42.9549,717430.0
2020-12-17 10:30:00,44.95,44.97,44.38,44.84,271087.0,42.9453,42.9644,42.4007,42.8402,271087.0
2020-12-17 11:00:00,44.83,44.91,44.57,44.78,180600.0,42.8307,42.9071,42.5823,42.7829,180600.0
2020-12-17 11:30:00,44.79,44.79,44.01,44.15,236140.0,42.7924,42.7924,42.0472,42.181,236140.0
2020-12-17 12:00:00,44.14,44.28,43.94,44.06,166462.0,42.1714,42.3052,41.9804,42.095,166462.0
2020-12-17 12:30:00,44.06,44.61,44.05,44.51,178350.0,42.095,42.6205,42.0855,42.5249,178350.0
2020-12-17 13:00:00,44.51,44.73,44.49,44.65,159631.0,42.5249,42.7351,42.5058,42.6587,159631.0
2020-12-17 13:30:00,44.65,44.69,44.48,44.52,113101.0,42.6587,42.6969,42.4963,42.5345,113101.0
2020-12-17 14:00:00,44.51,44.85,44.47,44.84,124325.0,42.5249,42.8498,42.4867,42.8402,124325.0
2020-12-17 14:30:00,44.83,45.06,44.8,44.84,191005.0,42.8307,43.0504,42.802,42.8402,191005.0
2020-12-17 15:00:00,44.85,44.9,44.71,44.81,185977.0,42.8498,42.8975,42.716,42.8116,185977.0
2020-12-17 15:30:00,44.8,44.82,44.7,44.79,471552.0,42.802,42.8211,42.7065,42.7924,471552.0
2020-12-18 09:30:00,45.17,45.64,45.01,45.47,488562.0,43.1555,43.6045,43.0026,43.4421,488562.0
2020-12-18 10:00:00,45.45,45.75,45.35,45.58,136772.0,43.423,43.7096,43.3275,43.5472,136772.0
2020-12-18 10:30:00,45.58,45.61,45.23,45.34,102193.0,43.5472,43.5759,43.2128,43.3179,102193.0
2020-12-18 11:00:00,45.33,45.65,45.32,45.6,122790.0,43.3084,43.6141,43.2988,43.5663,122790.0
2020-12-18 11:30:00,45.6,45.65,45.46,45.65,126901.0,43.5663,43.6141,43.4326,43.6141,126901.0
2020-12-18 12:00:00,45.65,45.76,45.55,45.61,97493.0,43.6141,43.7192,43.5186,43.5759,97493.0
2020-12-18 12:30:00,45.62,45.65,45.32,45.41,122926.0,43.5854,43.6141,43.2988,43.3848,122926.0
2020-12-18 13:00:00,45.42,45.53,45.33,45.37,71061.0,43.3944,43.4994,43.3084,43.3466,71061.0
2020-12-18 13:30:00,45.36,45.36,45.12,45.16,95286.0,43.337,43.337,43.1077,43.1459,95286.0
2020-12-18 14:00:00,45.15,45.15,44.98,45.03,118846.0,43.1364,43.1364,42.974,43.0217,118846.0
2020-12-18 14:30:00,45.04,45.07,44.99,45.07,97688.0,43.0313,43.06,42.9835,43.06,97688.0
2020-12-18 15:00:00,45.07,45.2,44.88,45.03,141432.0,43.06,43.1842,42.8784,43.0217,141432.0
2020-12-18 15:30:00,45.03,45.31,44.87,45.12,764378.0,43.0217,43.2893,42.8689,43.1077,764378.0
2020-12-21 09:30:00,44.18,44.71,43.79,44.57,193925.0,42.2097,42.716,41.837,42.5823,193925.0
2020-12-21 10:00:00,44.6,44.62,43.66,43.71,143907.0,42.6109,42.63,41.7128,41.7606,143907.0
2020-12-21 10:30:00,43.72,44.48,43.64,44.43,105043.0,41.7702,42.4963,41.6937,42.4485,105043.0
2020-12-21 11:00:00,44.43,44.76,44.41,44.68,125691.0,42.4485,42.7638,42.4294,42.6874,125691.0
2020-12-21 11:30:00,44.7,44.78,44.59,44.74,62212.0,42.7065,42.7829,42.6014,42.7447,62212.0
2020-12-21 12:00:00,44.75,45.01,44.7,45.0,68929.0,42.7542,43.0026,42.7065,42.9931,68929.0
2020-12-21 12:30:00,44.98,45.02,44.78,44.8,62528.0,42.974,43.0122,42.7829,42.802,62528.0
2020-12-21 13:00:00,44.81,44.94,44.75,44.89,110610.0,42.8116,42.9358,42.7542,42.888,110610.0
2020-12-21 13:30:00,44.9,45.04,44.88,45.03,68809.0,42.8975,43.0313,42.8784,43.0217,68809.0
2020-12-21 14:00:00,45.04,45.18,44.95,45.13,69858.0,43.0313,43.1651,42.9453,43.1173,69858.0
2020-12-21 14:30:00,45.13,45.23,45.06,45.09,72698.0,43.1173,43.2128,43.0504,43.0791,72698.0
2020-12-21 15:00:00,45.12,45.12,44.85,44.85,114706.0,43.1077,43.1077,42.8498,42.8498,114706.0
2020-12-21 15:30:00,44.85,44.92,44.54,44.76,321665.0,42.8498,42.9167,42.5536,42.7638,321665.0
2020-12-22 09:30:00,44.93,45.28,44.61,44.64,127115.0,42.9262,43.2606,42.6205,42.6491,127115.0
2020-12-22 10:00:00,44.66,45.33,44.54,45.32,115184.0,42.6682,43.3084,42.5536,43.2988,115184.0
2020-12-22 10:30:00,45.33,45.57,45.25,45.42,81077.0,43.3084,43.5377,43.2319,43.3944,81077.0
2020-12-22 11:00:00,45.44,45.63,45.29,45.37,57776.0,43.4135,43.595,43.2702,43.3466,57776.0
2020-12-22 11:30:00,45.38,45.39,45.0,45.16,48614.0,43.3561,43.3657,42.9931,43.1459,48614.0
2020-12-22 12:00:00,45.17,45.31,45.1,45.22,35306.0,43.1555,43.2893,43.0886,43.2033,35306.0
2020-12-22 12:30:00,45.23,45.29,45.15,45.25,29055.0,43.2128,43.2702,43.1364,43.2319,29055.0
2020-12-22 13:00:00,45.27,45.31,45.19,45.28,32934.0,43.251,43.2893,43.1746,43.2606,32934.0
2020-12-22 13:30:00,45.27,45.45,45.25,45.38,76926.0,43.251,43.423,43.2319,43.3561,76926.0
2020-12-22 14:00:00,45.39,45.47,45.31,45.44,42388.0,43.3657,43.4421,43.2893,43.4135,42388.0
2020-12-22 14:30:00,45.44,45.45,45.24,45.33,35572.0,43.4135,43.423,43.2224,43.3084,35572.0
2020-12-22 15:00:00,45.34,45.42,45.28,45.32,55488.0,43.3179,43.3944,43.2606,43.2988,55488.0
2020-12-22 15:30:00,45.32,45.42,45.16,45.41,231613.0,43.2988,43.3944,43.1459,43.3848,231613.0
2020-12-23 09:30:00,45.49,45.57,44.76,45.02,46177.0,43.4612,43.5377,42.7638,43.0122,46177.0
2020-12-23 10:00:00,44.99,44.99,44.2,44.36,140465.0,42.9835,42.9835,42.2288,42.3816,140465.0
2020-12-23 10:30:00,44.35,44.66,44.33,44.55,103586.0,42.3721,42.6682,42.353,42.5632,103586.0
2020-12-23 11:00:00,44.53,44.63,44.36,44.4,60650.0,42.544,42.6396,42.3816,42.4198,60650.0
2020-12-23 11:30:00,44.41,44.44,44.22,44.25,56888.0,42.4294,42.4581,42.2479,42.2765,56888.0
2020-12-23 12:00:00,44.25,44.36,44.12,44.29,86156.0,42.2765,42.3816,42.1523,42.3147,86156.0
2020-12-23 12:30:00,44.29,44.51,44.19,44.48,74809.0,42.3147,42.5249,42.2192,42.4963,74809.0
2020-12-23 13:00:00,44.48,44.52,44.38,44.45,37098.0,42.4963,42.5345,42.4007,42.4676,37098.0
2020-12-23 13:30:00,44.46,44.61,44.46,44.58,31212.0,42.4772,42.6205,42.4772,42.5918,31212.0
2020-12-23 14:00:00,44.58,44.63,44.44,44.48,38265.0,42.5918,42.6396,42.4581,42.4963,38265.0
2020-12-23 14:30:00,44.49,44.55,44.42,44.55,50593.0,42.5058,42.5632,42.439,42.5632,50593.0
2020-12-23 15:00:00,44.53,44.59,44.31,44.33,50373.0,42.544,42.6014,42.3339,42.353,50373.0
2020-12-23 15:30:00,44.35,44.46,44.24,44.29,270458.0,42.3721,42.4772,42.267,42.3147,270458.0
2020-12-24 09:30:00,44.33,44.65,43.89,44.57,80323.0,42.353,42.6587,41.9326,42.5823,80323.0
2020-12-24 10:00:00,44.58,44.85,44.55,44.83,47804.0,42.5918,42.8498,42.5632,42.8307,47804.0
2020-12-24 10:30:00,44.83,45.05,44.79,44.91,60600.0,42.8307,43.0409,42.7924,42.9071,60600.0
2020-12-24 11:00:00,44.89,45.09,44.88,44.93,74334.0,42.888,43.0791,42.8784,42.9262,74334.0
2020-12-24 11:30:00,44.95,45.06,44.87,45.03,40696.0,42.9453,43.0504,42.8689,43.0217,40696.0
2020-12-24 12:00:00,45.0,45.02,44.83,44.92,50383.0,42.9931,43.0122,42.8307,42.9167,50383.0
2020-12-24 12:30:00,44.91,45.27,44.89,45.21,129300.0,42.9071,43.251,42.888,43.1937,129300.0
2020-12-28 09:30:00,45.42,45.57,44.72,44.91,82448.0,43.3944,43.5377,42.7256,42.9071,82448.0
2020-12-28 10:00:00,44.96,45.05,44.72,44.76,114905.0,42.9549,43.0409,42.7256,42.7638,114905.0
2020-12-28 10:30:00,44.78,45.02,44.72,44.85,52514.0,42.7829,43.0122,42.7256,42.8498,52514.0
2020-12-28 11:00:00,44.81,44.83,44.56,44.64,38359.0,42.8116,42.8307,42.5727,42.6491,38359.0
2020-12-28 11:30:00,44.67,44.69,44.43,44.46,37568.0,42.6778,42.6969,42.4485,42.4772,37568.0
2020-12-28 12:00:00,44.44,44.51,44.28,44.46,32021.0,42.4581,42.5249,42.3052,42.4772,32021.0
2020-12-28 12:30:00,44.46,44.5,44.35,44.45,30367.0,42.4772,42.5154,42.3721,42.4676,30367.0
2020-12-28 13:00:00,44.43,44.5,44.37,44.47,30506.0,42.4485,42.5154,42.3912,42.4867,30506.0
2020-12-28 13:30:00,44.46,44.56,44.43,44.47,44884.0,42.4772,42.5727,42.4485,42.4867,44884.0
2020-12-28 14:00:00,44.48,44.58,44.38,44.51,33246.0,42.4963,42.5918,42.4007,42.5249,33246.0
2020-12-28 14:30:00,44.51,44.65,44.47,44.57,39713.0,42.5249,42.6587,42.4867,42.5823,39713.0
2020-12-28 15:00:00,44.57,44.62,44.43,44.52,84198.0,42.5823,42.63,42.4485,42.5345,84198.0
2020-12-28 15:30:00,44.53,44.63,44.45,44.47,233045.0,42.544,42.6396,42.4676,42.4867,233045.0
2020-12-29 09:30:00,44.68,44.89,44.01,44.09,63740.0,42.6874,42.888,42.0472,42.1237,63740.0
2020-12-29 10:00:00,44.11,44.28,43.9,44.26,53697.0,42.1428,42.3052,41.9421,42.2861,53697.0
2020-12-29 10:30:00,44.27,44.5,44.19,44.46,63796.0,42.2956,42.5154,42.2192,42.4772,63796.0
2020-12-29 11:00:00,44.47,44.5,44.13,44.28,32952.0,42.4867,42.5154,42.1619,42.3052,32952.0
2020-12-29 11:30:00,44.31,44.37,44.14,44.2,34396.0,42.3339,42.3912,42.1714,42.2288,34396.0
2020-12-29 12:00:00,44.21,44.25,44.0,44.03,34993.0,42.2383,42.2765,42.0377,42.0663,34993.0
2020-12-29 12:30:00,44.04,44.04,43.78,43.94,87258.0,42.0759,42.0759,41.8275,41.9804,87258.0
2020-12-29 13:00:00,43.93,44.05,43.93,44.01,23329.0,41.9708,42.0855,41.9708,42.0472,23329.0
2020-12-29 13:30:00,43.99,44.15,43.97,44.12,23153.0,42.0281,42.181,42.009,42.1523,23153.0
2020-12-29 14:00:00,44.11,44.11,43.93,43.97,30880.0,42.1428,42.1428,41.9708,42.009,30880.0
2020-12-29 14:30:00,43.97,44.01,43.9,43.9,25662.0,42.009,42.0472,41.9421,41.9421,25662.0
2020-12-29 15:00:00,43.91,44.19,43.88,44.17,42179.0,41.9517,42.2192,41.923,42.2001,42179.0
2020-12-29 15:30:00,44.17,44.26,44.13,44.15,208997.0,42.2001,42.2861,42.1619,42.181,208997.0
2020-12-30 09:30:00,44.2,44.83,44.19,44.64,88061.0,42.2288,42.8307,42.2192,42.6491,88061.0
2020-12-30 10:00:00,44.62,44.79,44.46,44.54,63019.0,42.63,42.7924,42.4772,42.5536,63019.0
2020-12-30 10:30:00,44.52,44.81,44.33,44.81,46546.0,42.5345,42.8116,42.353,42.8116,46546.0
2020-12-30 11:00:00,44.8,44.8,44.47,44.48,25122.0,42.802,42.802,42.4867,42.4963,25122.0
2020-12-30 11:30:00,44.45,44.47,44.25,44.29,29412.0,42.4676,42.4867,42.2765,42.3147,29412.0
2020-12-30 12:00:00,44.3,44.46,44.27,44.43,40039.0,42.3243,42.4772,42.2956,42.4485,40039.0
2020-12-30 12:30:00,44.42,44.43,44.23,44.3,31228.0,42.439,42.4485,42.2574,42.3243,31228.0
2020-12-30 13:00:00,44.3,44.36,44.18,44.25,28092.0,42.3243,42.3816,42.2097,42.2765,28092.0
2020-12-30 13:30:00,44.25,44.34,44.08,44.1,75719.0,42.2765,42.3625,42.1141,42.1332,75719.0
2020-12-30 14:00:00,44.08,44.28,44.08,44.18,31653.0,42.1141,42.3052,42.1141,42.2097,31653.0
2020-12-30 14:30:00,44.18,44.19,43.99,44.02,42486.0,42.2097,42.2192,42.0281,42.0568,42486.0
2020-12-30 15:00:00,44.0,44.07,43.97,44.07,54330.0,42.0377,42.1046,42.009,42.1046,54330.0
2020-12-30 15:30:00,44.07,44.26,44.05,44.1,182424.0,42.1046,42.2861,42.0855,42.1332,182424.0
2020-12-31 09:30:00,44.23,44.23,43.15,43.23,91218.0,42.2574,42.2574,41.2256,41.302,91218.0
2020-12-31 10:00:00,43.23,43.55,43.2,43.46,126829.0,41.302,41.6078,41.2734,41.5218,126829.0
2020-12-31 10:30:00,43.45,43.76,43.44,43.5,60727.0,41.5122,41.8084,41.5027,41.56,60727.0
2020-12-31 11:00:00,43.53,43.57,43.37,43.48,67139.0,41.5886,41.6269,41.4358,41.5409,67139.0
2020-12-31 11:30:00,43.48,43.54,43.31,43.42,64792.0,41.5409,41.5982,41.3785,41.4835,64792.0
2020-12-31 12:00:00,43.39,43.4,43.22,43.3,50889.0,41.4549,41.4644,41.2925,41.3689,50889.0
2020-12-31 12:30:00,43.3,43.31,43.21,43.29,39133.0,41.3689,41.3785,41.2829,41.3593,39133.0
2020-12-31 13:00:00,43.3,43.36,43.19,43.2,48834.0,41.3689,41.4262,41.2638,41.2734,48834.0
2020-12-31 13:30:00,43.21,43.26,43.12,43.2,44778.0,41.2829,41.3307,41.1969,41.2734,44778.0
2020-12-31 14:00:00,43.2,43.34,43.2,43.31,53157.0,41.2734,41.4071,41.2734,41.3785,53157.0
2020-12-31 14:30:00,43.32,43.4,43.23,43.25,95548.0,41.388,41.4644,41.302,41.3211,95548.0
2020-12-31 15:00:00,43.26,43.33,43.24,43.26,69833.0,41.3307,41.3976,41.3116,41.3307,69833.0
2020-12-31 15:30:00,43.25,43.32,43.01,43.12,334353.0,41.3211,41.388,41.0918,41.1969,334353.0
2021-01-04 09:30:00,43.29,43.43,42.32,42.37,216688.0,41.3593,41.4931,40.4326,40.4804,216688.0
2021-01-04 10:00:00,42.38,42.46,42.04,42.07,292519.0,40.4899,40.5664,40.1651,40.1938,292519.0
2021-01-04 10:30:00,42.05,42.05,41.52,41.58,209290.0,40.1746,40.1746,39.6683,39.7256,209290.0
2021-01-04 11:00:00,41.59,41.82,41.42,41.82,167796.0,39.7352,39.9549,39.5727,39.9549,167796.0
2021-01-04 11:30:00,41.79,41.82,41.54,41.54,124977.0,39.9262,39.9549,39.6874,39.6874,124977.0
2021-01-04 12:00:00,41.55,41.68,41.33,41.52,115960.0,39.6969,39.8212,39.4868,39.6683,115960.0
2021-01-04 12:30:00,41.49,41.8,41.39,41.73,134884.0,39.6396,39.9358,39.5441,39.8689,134884.0
2021-01-04 13:00:00,41.73,42.03,41.61,42.03,89447.0,39.8689,40.1555,39.7543,40.1555,89447.0
2021-01-04 13:30:00,42.01,42.28,41.98,42.27,110717.0,40.1364,40.3944,40.1078,40.3848,110717.0
2021-01-04 14:00:00,42.26,42.38,42.19,42.27,201750.0,40.3753,40.4899,40.3084,40.3848,201750.0
2021-01-04 14:30:00,42.26,42.44,42.19,42.42,150203.0,40.3753,40.5473,40.3084,40.5281,150203.0
2021-01-04 15:00:00,42.45,42.5,42.22,42.42,193804.0,40.5568,40.6046,40.3371,40.5281,193804.0
2021-01-04 15:30:00,42.41,42.46,42.17,42.22,423702.0,40.5186,40.5664,40.2893,40.3371,423702.0
2021-01-05 09:30:00,40.76,41.61,40.36,41.09,439258.0,38.9422,39.7543,38.56,39.2575,439258.0
2021-01-05 10:00:00,41.1,41.64,41.1,41.45,256061.0,39.267,39.7829,39.267,39.6014,256061.0
2021-01-05 10:30:00,41.47,41.48,41.13,41.25,185020.0,39.6205,39.6301,39.2957,39.4103,185020.0
2021-01-05 11:00:00,41.25,41.7,41.23,41.49,240557.0,39.4103,39.8403,39.3912,39.6396,240557.0
2021-01-05 11:30:00,41.48,41.55,41.31,41.49,210874.0,39.6301,39.6969,39.4677,39.6396,210874.0
2021-01-05 12:00:00,41.48,41.68,41.44,41.5,170336.0,39.6301,39.8212,39.5919,39.6492,170336.0
2021-01-05 12:30:00,41.5,41.54,41.22,41.25,179460.0,39.6492,39.6874,39.3817,39.4103,179460.0
2021-01-05 13:00:00,41.25,41.32,41.03,41.09,155867.0,39.4103,39.4772,39.2001,39.2575,155867.0
2021-01-05 13:30:00,41.09,41.12,40.96,41.05,101456.0,39.2575,39.2861,39.1333,39.2192,101456.0
2021-01-05 14:00:00,41.04,41.35,41.01,41.34,125261.0,39.2097,39.5059,39.181,39.4963,125261.0
2021-01-05 14:30:00,41.31,41.36,41.0,41.0,167161.0,39.4677,39.5154,39.1715,39.1715,167161.0
2021-01-05 15:00:00,41.0,41.19,40.93,41.02,155399.0,39.1715,39.353,39.1046,39.1906,155399.0
2021-01-05 15:30:00,41.03,41.2,40.99,41.07,456112.0,39.2001,39.3626,39.1619,39.2384,456112.0
2021-01-06 09:30:00,40.3,40.91,39.92,40.81,438205.0,38.5027,39.0855,38.1396,38.99,438205.0
2021-01-06 10:00:00,40.87,41.18,40.7,40.97,168400.0,39.0473,39.3434,38.8849,39.1428,168400.0
2021-01-06 10:30:00,40.97,41.03,40.64,40.78,104541.0,39.1428,39.2001,38.8275,38.9613,104541.0
2021-01-06 11:00:00,40.8,40.84,40.54,40.54,157113.0,38.9804,39.0186,38.732,38.732,157113.0
2021-01-06 11:30:00,40.54,40.66,40.4,40.55,153412.0,38.732,38.8466,38.5982,38.7415,153412.0
2021-01-06 12:00:00,40.57,40.65,40.47,40.51,127732.0,38.7607,38.8371,38.6651,38.7033,127732.0
2021-01-06 12:30:00,40.52,40.75,40.41,40.67,126071.0,38.7129,38.9326,38.6078,38.8562,126071.0
2021-01-06 13:00:00,40.68,40.88,40.57,40.83,138274.0,38.8657,39.0568,38.7607,39.0091,138274.0
2021-01-06 13:30:00,40.84,40.87,40.69,40.75,129963.0,39.0186,39.0473,38.8753,38.9326,129963.0
2021-01-06 14:00:00,40.77,40.85,40.55,40.66,84217.0,38.9517,39.0282,38.7415,38.8466,84217.0
2021-01-06 14:30:00,40.69,40.82,40.48,40.75,126487.0,38.8753,38.9995,38.6747,38.9326,126487.0
2021-01-06 15:00:00,40.75,40.79,40.59,40.72,167554.0,38.9326,38.9708,38.7798,38.904,167554.0
2021-01-06 15:30:00,40.73,40.87,40.54,40.87,580462.0,38.9135,39.0473,38.732,39.0473,580462.0
2021-01-07 09:30:00,40.95,41.52,40.56,41.48,288249.0,39.1237,39.6683,38.7511,39.6301,288249.0
2021-01-07 10:00:00,41.51,41.51,40.97,41.37,188021.0,39.6587,39.6587,39.1428,39.525,188021.0
2021-01-07 10:30:00,41.4,41.73,41.32,41.7,127183.0,39.5536,39.8689,39.4772,39.8403,127183.0
2021-01-07 11:00:00,41.72,42.17,41.72,42.02,212447.0,39.8594,40.2893,39.8594,40.146,212447.0
2021-01-07 11:30:00,42.03,42.05,41.8,41.95,143574.0,40.1555,40.1746,39.9358,40.0791,143574.0
2021-01-07 12:00:00,41.95,42.1,41.91,42.03,163520.0,40.0791,40.2224,40.0409,40.1555,163520.0
2021-01-07 12:30:00,42.04,42.35,42.0,42.26,123595.0,40.1651,40.4613,40.1269,40.3753,123595.0
2021-01-07 13:00:00,42.27,42.46,42.17,42.3,113757.0,40.3848,40.5664,40.2893,40.4135,113757.0
2021-01-07 13:30:00,42.32,42.53,42.29,42.5,94551.0,40.4326,40.6332,40.4039,40.6046,94551.0
2021-01-07 14:00:00,42.5,42.55,42.33,42.43,96043.0,40.6046,40.6523,40.4422,40.5377,96043.0
2021-01-07 14:30:00,42.42,42.46,42.27,42.36,137997.0,40.5281,40.5664,40.3848,40.4708,137997.0
2021-01-07 15:00:00,42.37,42.57,42.29,42.56,187071.0,40.4804,40.6715,40.4039,40.6619,187071.0
2021-01-07 15:30:00,42.58,42.7,42.4,42.5,513627.0,40.681,40.7957,40.509,40.6046,513627.0
2021-01-08 09:30:00,42.74,43.09,42.21,42.4,217323.0,40.8339,41.1683,40.3275,40.509,217323.0
2021-01-08 10:00:00,42.42,42.94,42.29,42.31,103480.0,40.5281,41.025,40.4039,40.4231,103480.0
2021-01-08 10:30:00,42.32,42.74,42.32,42.68,68614.0,40.4326,40.8339,40.4326,40.7766,68614.0
2021-01-08 11:00:00,42.68,42.68,41.93,41.93,92990.0,40.7766,40.7766,40.06,40.06,92990.0
2021-01-08 11:30:00,41.94,42.01,41.69,41.96,87739.0,40.0696,40.1364,39.8307,40.0887,87739.0
2021-01-08 12:00:00,41.97,42.25,41.93,42.05,40129.0,40.0982,40.3657,40.06,40.1746,40129.0
2021-01-08 12:30:00,42.03,42.1,41.79,41.79,43452.0,40.1555,40.2224,39.9262,39.9262,43452.0
2021-01-08 13:00:00,41.79,41.87,41.5,41.7,67575.0,39.9262,40.0027,39.6492,39.8403,67575.0
2021-01-08 13:30:00,41.69,41.73,41.3,41.33,113827.0,39.8307,39.8689,39.4581,39.4868,113827.0
2021-01-08 14:00:00,41.35,41.55,41.3,41.48,65277.0,39.5059,39.6969,39.4581,39.6301,65277.0
2021-01-08 14:30:00,41.49,41.63,41.34,41.57,70386.0,39.6396,39.7734,39.4963,39.7161,70386.0
2021-01-08 15:00:00,41.57,41.75,41.51,41.58,63196.0,39.7161,39.888,39.6587,39.7256,63196.0
2021-01-08 15:30:00,41.58,41.6,41.47,41.52,221268.0,39.7256,39.7447,39.6205,39.6683,221268.0
2021-01-11 09:30:00,41.53,42.24,41.15,42.07,178268.0,39.6778,40.3562,39.3148,40.1938,178268.0
2021-01-11 10:00:00,42.02,42.48,41.94,42.46,88738.0,40.146,40.5855,40.0696,40.5664,88738.0
2021-01-11 10:30:00,42.48,42.6,42.32,42.39,94755.0,40.5855,40.7001,40.4326,40.4995,94755.0
2021-01-11 11:00:00,42.42,42.56,42.35,42.48,70684.0,40.5281,40.6619,40.4613,40.5855,70684.0
2021-01-11 11:30:00,42.5,42.71,42.45,42.64,55247.0,40.6046,40.8052,40.5568,40.7383,55247.0
2021-01-11 12:00:00,42.64,42.77,42.62,42.63,53538.0,40.7383,40.8625,40.7192,40.7288,53538.0
2021-01-11 12:30:00,42.63,42.92,42.62,42.78,60189.0,40.7288,41.0058,40.7192,40.8721,60189.0
2021-01-11 13:00:00,42.77,42.81,42.57,42.61,45578.0,40.8625,40.9008,40.6715,40.7097,45578.0
2021-01-11 13:30:00,42.62,42.68,42.37,42.41,66713.0,40.7192,40.7766,40.4804,40.5186,66713.0
2021-01-11 14:00:00,42.41,42.44,42.26,42.33,70010.0,40.5186,40.5473,40.3753,40.4422,70010.0
2021-01-11 14:30:00,42.32,42.38,42.22,42.33,98564.0,40.4326,40.4899,40.3371,40.4422,98564.0
2021-01-11 15:00:00,42.34,42.34,42.17,42.29,80860.0,40.4517,40.4517,40.2893,40.4039,80860.0
2021-01-11 15:30:00,42.28,42.31,42.03,42.08,285150.0,40.3944,40.4231,40.1555,40.2033,285150.0
2021-01-12 09:30:00,42.2,42.46,41.66,41.89,119820.0,40.318,40.5664,39.802,40.0218,119820.0
2021-01-12 10:00:00,41.87,42.23,41.73,41.9,73011.0,40.0027,40.3466,39.8689,40.0313,73011.0
2021-01-12 10:30:00,41.91,42.2,41.78,42.04,65537.0,40.0409,40.318,39.9167,40.1651,65537.0
2021-01-12 11:00:00,42.03,42.28,41.94,42.1,60869.0,40.1555,40.3944,40.0696,40.2224,60869.0
2021-01-12 11:30:00,42.12,42.24,42.0,42.23,38346.0,40.2415,40.3562,40.1269,40.3466,38346.0
2021-01-12 12:00:00,42.24,42.25,42.03,42.25,56728.0,40.3562,40.3657,40.1555,40.3657,56728.0
2021-01-12 12:30:00,42.25,42.33,42.09,42.29,37176.0,40.3657,40.4422,40.2129,40.4039,37176.0
2021-01-12 13:00:00,42.29,42.32,42.1,42.24,76671.0,40.4039,40.4326,40.2224,40.3562,76671.0
2021-01-12 13:30:00,42.24,42.58,42.18,42.58,83523.0,40.3562,40.681,40.2989,40.681,83523.0
2021-01-12 14:00:00,42.58,42.58,42.4,42.45,70999.0,40.681,40.681,40.509,40.5568,70999.0
2021-01-12 14:30:00,42.47,42.64,42.47,42.49,62178.0,40.5759,40.7383,40.5759,40.595,62178.0
2021-01-12 15:00:00,42.5,42.63,42.45,42.5,79646.0,40.6046,40.7288,40.5568,40.6046,79646.0
2021-01-12 15:30:00,42.48,42.7,42.42,42.65,305423.0,40.5855,40.7957,40.5281,40.7479,305423.0
2021-01-13 09:30:00,43.11,43.88,42.81,43.21,326414.0,41.1874,41.923,40.9008,41.2829,326414.0
2021-01-13 10:00:00,43.22,43.22,42.65,42.67,130907.0,41.2925,41.2925,40.7479,40.767,130907.0
2021-01-13 10:30:00,42.67,42.83,42.53,42.82,118821.0,40.767,40.9199,40.6332,40.9103,118821.0
2021-01-13 11:00:00,42.82,42.99,42.5,42.54,195423.0,40.9103,41.0727,40.6046,40.6428,195423.0
2021-01-13 11:30:00,42.53,42.58,42.15,42.18,166163.0,40.6332,40.681,40.2702,40.2989,166163.0
2021-01-13 12:00:00,42.2,42.51,42.18,42.46,354627.0,40.318,40.6141,40.2989,40.5664,354627.0
2021-01-13 12:30:00,42.45,42.53,42.26,42.43,146158.0,40.5568,40.6332,40.3753,40.5377,146158.0
2021-01-13 13:00:00,42.43,42.67,42.42,42.66,215204.0,40.5377,40.767,40.5281,40.7574,215204.0
2021-01-13 13:30:00,42.66,42.74,42.53,42.59,101726.0,40.7574,40.8339,40.6332,40.6906,101726.0
2021-01-13 14:00:00,42.56,42.85,42.56,42.77,83159.0,40.6619,40.939,40.6619,40.8625,83159.0
2021-01-13 14:30:00,42.76,42.82,42.52,42.56,110561.0,40.853,40.9103,40.6237,40.6619,110561.0
2021-01-13 15:00:00,42.57,42.75,42.56,42.59,185614.0,40.6715,40.8434,40.6619,40.6906,185614.0
2021-01-13 15:30:00,42.59,42.65,42.49,42.54,684401.0,40.6906,40.7479,40.595,40.6428,684401.0
2021-01-14 09:30:00,42.76,42.86,42.2,42.52,85153.0,40.853,40.9485,40.318,40.6237,85153.0
2021-01-14 10:00:00,42.5,42.81,42.48,42.75,66551.0,40.6046,40.9008,40.5855,40.8434,66551.0
2021-01-14 10:30:00,42.75,42.85,42.51,42.58,90883.0,40.8434,40.939,40.6141,40.681,90883.0
2021-01-14 11:00:00,42.58,42.67,42.53,42.57,76183.0,40.681,40.767,40.6332,40.6715,76183.0
2021-01-14 11:30:00,42.58,42.75,42.46,42.72,62980.0,40.681,40.8434,40.5664,40.8148,62980.0
2021-01-14 12:00:00,42.72,42.81,42.59,42.61,64537.0,40.8148,40.9008,40.6906,40.7097,64537.0
2021-01-14 12:30:00,42.59,42.67,42.53,42.65,39295.0,40.6906,40.767,40.6332,40.7479,39295.0
2021-01-14 13:00:00,42.63,42.74,42.6,42.7,53509.0,40.7288,40.8339,40.7001,40.7957,53509.0
2021-01-14 13:30:00,42.69,42.87,42.68,42.77,88108.0,40.7861,40.9581,40.7766,40.8625,88108.0
2021-01-14 14:00:00,42.78,42.81,42.56,42.57,52103.0,40.8721,40.9008,40.6619,40.6715,52103.0
2021-01-14 14:30:00,42.56,42.59,42.4,42.48,56371.0,40.6619,40.6906,40.509,40.5855,56371.0
2021-01-14 15:00:00,42.48,42.49,42.31,42.41,112318.0,40.5855,40.595,40.4231,40.5186,112318.0
2021-01-14 15:30:00,42.4,42.49,42.22,42.42,452998.0,40.509,40.595,40.3371,40.5281,452998.0
2021-01-15 09:30:00,42.15,42.99,42.15,42.97,322849.0,40.2702,41.0727,40.2702,41.0536,322849.0
2021-01-15 10:00:00,42.94,42.97,42.16,42.22,107376.0,41.025,41.0536,40.2797,40.3371,107376.0
2021-01-15 10:30:00,42.23,42.68,42.18,42.67,113850.0,40.3466,40.7766,40.2989,40.767,113850.0
2021-01-15 11:00:00,42.67,42.67,42.35,42.47,75196.0,40.767,40.767,40.4613,40.5759,75196.0
2021-01-15 11:30:00,42.5,42.65,42.38,42.65,52590.0,40.6046,40.7479,40.4899,40.7479,52590.0
2021-01-15 12:00:00,42.63,42.81,42.59,42.76,96755.0,40.7288,40.9008,40.6906,40.853,96755.0
2021-01-15 12:30:00,42.74,43.12,42.72,43.04,115534.0,40.8339,41.1969,40.8148,41.1205,115534.0
2021-01-15 13:00:00,43.06,43.12,42.89,43.02,113025.0,41.1396,41.1969,40.9772,41.1014,113025.0
2021-01-15 13:30:00,43.01,43.03,42.89,42.98,51863.0,41.0918,41.1109,40.9772,41.0632,51863.0
2021-01-15 14:00:00,42.98,43.04,42.92,42.98,48590.0,41.0632,41.1205,41.0058,41.0632,48590.0
2021-01-15 14:30:00,42.99,43.08,42.92,42.93,76023.0,41.0727,41.1587,41.0058,41.0154,76023.0
2021-01-15 15:00:00,42.93,42.95,42.78,42.8,91672.0,41.0154,41.0345,40.8721,40.8912,91672.0
2021-01-15 15:30:00,42.79,42.91,42.67,42.69,317746.0,40.8816,40.9963,40.767,40.7861,317746.0
2021-01-19 09:30:00,43.06,43.6,43.03,43.32,138152.0,41.1396,41.6555,41.1109,41.388,138152.0
2021-01-19 10:00:00,43.3,43.46,42.81,42.95,108210.0,41.3689,41.5218,40.9008,41.0345,108210.0
2021-01-19 10:30:00,42.94,43.28,42.82,43.23,130401.0,41.025,41.3498,40.9103,41.302,130401.0
2021-01-19 11:00:00,43.24,43.55,43.16,43.51,86391.0,41.3116,41.6078,41.2351,41.5695,86391.0
2021-01-19 11:30:00,43.51,43.61,43.43,43.53,87129.0,41.5695,41.6651,41.4931,41.5886,87129.0
2021-01-19 12:00:00,43.53,43.72,43.47,43.65,136678.0,41.5886,41.7702,41.5313,41.7033,136678.0
2021-01-19 12:30:00,43.66,43.9,43.6,43.9,148037.0,41.7128,41.9421,41.6555,41.9421,148037.0
2021-01-19 13:00:00,43.92,43.98,43.75,43.8,104006.0,41.9613,42.0186,41.7988,41.8466,104006.0
2021-01-19 13:30:00,43.8,43.97,43.7,43.73,101203.0,41.8466,42.009,41.7511,41.7797,101203.0
2021-01-19 14:00:00,43.74,43.88,43.71,43.78,85891.0,41.7893,41.923,41.7606,41.8275,85891.0
2021-01-19 14:30:00,43.79,43.94,43.76,43.82,90085.0,41.837,41.9804,41.8084,41.8657,90085.0
2021-01-19 15:00:00,43.82,43.97,43.79,43.87,126451.0,41.8657,42.009,41.837,41.9135,126451.0
2021-01-19 15:30:00,43.88,44.05,43.81,44.01,384805.0,41.923,42.0855,41.8562,42.0472,384805.0
2021-01-20 09:30:00,44.48,45.03,44.22,44.98,331287.0,42.4963,43.0217,42.2479,42.974,331287.0
2021-01-20 10:00:00,44.99,45.64,44.89,45.57,366055.0,42.9835,43.6045,42.888,43.5377,366055.0
2021-01-20 10:30:00,45.58,46.36,45.55,46.34,267507.0,43.5472,44.2924,43.5186,44.2733,267507.0
2021-01-20 11:00:00,46.33,46.37,45.99,46.21,212305.0,44.2638,44.302,43.9389,44.1491,212305.0
2021-01-20 11:30:00,46.2,46.48,46.1,46.41,159027.0,44.1396,44.4071,44.044,44.3402,159027.0
2021-01-20 12:00:00,46.41,46.86,46.41,46.86,264975.0,44.3402,44.7701,44.3402,44.7701,264975.0
2021-01-20 12:30:00,46.86,46.88,46.51,46.81,228909.0,44.7701,44.7892,44.4357,44.7224,228909.0
2021-01-20 13:00:00,46.81,47.0,46.67,46.7,232767.0,44.7224,44.9039,44.5886,44.6173,232767.0
2021-01-20 13:30:00,46.69,47.01,46.64,46.9,170028.0,44.6077,44.9134,44.5599,44.8083,170028.0
2021-01-20 14:00:00,46.91,47.11,46.61,46.74,134586.0,44.8179,45.009,44.5313,44.6555,134586.0
2021-01-20 14:30:00,46.72,46.84,46.56,46.57,143320.0,44.6364,44.751,44.4835,44.4931,143320.0
2021-01-20 15:00:00,46.55,46.64,46.39,46.48,248550.0,44.474,44.5599,44.3211,44.4071,248550.0
2021-01-20 15:30:00,46.47,46.71,46.29,46.69,684854.0,44.3975,44.6268,44.2256,44.6077,684854.0
2021-01-21 09:30:00,47.45,48.18,46.78,47.98,493065.0,45.3338,46.0313,44.6937,45.8402,493065.0
2021-01-21 10:00:00,47.98,48.01,47.41,47.41,203543.0,45.8402,45.8688,45.2956,45.2956,203543.0
2021-01-21 10:30:00,47.46,47.55,47.15,47.22,137725.0,45.3434,45.4294,45.0472,45.1141,137725.0
2021-01-21 11:00:00,47.24,47.31,46.98,47.19,103909.0,45.1332,45.2001,44.8848,45.0854,103909.0
2021-01-21 11:30:00,47.19,47.2,46.95,47.04,78069.0,45.0854,45.095,44.8561,44.9421,78069.0
2021-01-21 12:00:00,47.06,47.15,46.81,47.15,100013.0,44.9612,45.0472,44.7224,45.0472,100013.0
2021-01-21 12:30:00,47.16,47.16,46.99,47.13,70109.0,45.0568,45.0568,44.8943,45.0281,70109.0
2021-01-21 13:00:00,47.13,47.29,46.92,47.07,86485.0,45.0281,45.181,44.8275,44.9708,86485.0
2021-01-21 13:30:00,47.06,47.22,47.03,47.2,65445.0,44.9612,45.1141,44.9326,45.095,65445.0
2021-01-21 14:00:00,47.22,47.69,47.14,47.67,165034.0,45.1141,45.5631,45.0376,45.544,165034.0
2021-01-21 14:30:00,47.69,47.77,47.48,47.66,144924.0,45.5631,45.6395,45.3625,45.5345,144924.0
2021-01-21 15:00:00,47.65,47.78,47.58,47.66,113841.0,45.5249,45.6491,45.458,45.5345,113841.0
2021-01-21 15:30:00,47.66,47.74,47.42,47.55,676931.0,45.5345,45.6109,45.3052,45.4294,676931.0
2021-01-22 09:30:00,47.93,48.35,46.97,47.89,312041.0,45.7924,46.1937,44.8752,45.7542,312041.0
2021-01-22 10:00:00,47.88,48.58,47.85,48.11,420232.0,45.7446,46.4134,45.716,45.9644,420232.0
2021-01-22 10:30:00,48.1,48.26,47.89,48.23,197917.0,45.9548,46.1077,45.7542,46.079,197917.0
2021-01-22 11:00:00,48.22,48.36,48.07,48.23,174626.0,46.0695,46.2032,45.9262,46.079,174626.0
2021-01-22 11:30:00,48.23,48.5,48.2,48.45,258409.0,46.079,46.337,46.0504,46.2892,258409.0
2021-01-22 12:00:00,48.46,48.61,48.4,48.57,169646.0,46.2988,46.4421,46.2415,46.4039,169646.0
2021-01-22 12:30:00,48.56,48.76,48.52,48.73,96816.0,46.3943,46.5854,46.3561,46.5567,96816.0
2021-01-22 13:00:00,48.74,48.83,48.46,48.81,178294.0,46.5663,46.6523,46.2988,46.6332,178294.0
2021-01-22 13:30:00,48.8,49.01,48.59,48.62,178982.0,46.6236,46.8242,46.423,46.4516,178982.0
2021-01-22 14:00:00,48.62,48.64,48.46,48.49,133368.0,46.4516,46.4707,46.2988,46.3274,133368.0
2021-01-22 14:30:00,48.48,48.64,48.4,48.61,211835.0,46.3179,46.4707,46.2415,46.4421,211835.0
2021-01-22 15:00:00,48.61,48.98,48.58,48.88,154414.0,46.4421,46.7956,46.4134,46.7,154414.0
2021-01-22 15:30:00,48.88,49.07,48.67,48.9,484472.0,46.7,46.8816,46.4994,46.7192,484472.0
2021-01-25 09:30:00,49.5,50.23,49.28,49.62,584703.0,47.2924,47.9898,47.0822,47.407,584703.0
2021-01-25 10:00:00,49.65,49.99,49.37,49.97,186109.0,47.4357,47.7605,47.1682,47.7414,186109.0
2021-01-25 10:30:00,49.99,49.99,49.55,49.55,396206.0,47.7605,47.7605,47.3402,47.3402,396206.0
2021-01-25 11:00:00,49.55,49.62,48.55,48.66,196266.0,47.3402,47.407,46.3848,46.4899,196266.0
2021-01-25 11:30:00,48.71,49.36,48.68,49.35,116491.0,46.5376,47.1586,46.509,47.1491,116491.0
2021-01-25 12:00:00,49.34,49.39,48.66,48.88,167954.0,47.1395,47.1873,46.4899,46.7,167954.0
2021-01-25 12:30:00,48.84,49.02,48.61,48.62,58987.0,46.6618,46.8338,46.4421,46.4516,58987.0
2021-01-25 13:00:00,48.61,48.95,48.61,48.82,44017.0,46.4421,46.7669,46.4421,46.6427,44017.0
2021-01-25 13:30:00,48.79,49.17,48.79,48.95,75485.0,46.6141,46.9771,46.6141,46.7669,75485.0
2021-01-25 14:00:00,48.96,49.12,48.88,48.99,56542.0,46.7765,46.9293,46.7,46.8051,56542.0
2021-01-25 14:30:00,48.96,49.2,48.92,49.12,76576.0,46.7765,47.0058,46.7383,46.9293,76576.0
2021-01-25 15:00:00,49.12,49.27,49.01,49.11,130548.0,46.9293,47.0727,46.8242,46.9198,130548.0
2021-01-25 15:30:00,49.1,49.23,48.89,49.01,510277.0,46.9102,47.0344,46.7096,46.8242,510277.0
2021-01-26 09:30:00,49.01,50.11,48.75,49.13,375284.0,46.8242,47.8752,46.5758,46.9389,375284.0
2021-01-26 10:00:00,49.12,49.46,48.08,48.25,406042.0,46.9293,47.2542,45.9357,46.0981,406042.0
2021-01-26 10:30:00,48.28,48.3,47.53,47.65,182073.0,46.1268,46.1459,45.4103,45.5249,182073.0
2021-01-26 11:00:00,47.66,47.91,47.51,47.64,180757.0,45.5345,45.7733,45.3911,45.5153,180757.0
2021-01-26 11:30:00,47.63,47.65,47.35,47.55,96312.0,45.5058,45.5249,45.2383,45.4294,96312.0
2021-01-26 12:00:00,47.54,47.66,47.33,47.58,153301.0,45.4198,45.5345,45.2192,45.458,153301.0
2021-01-26 12:30:00,47.56,48.02,47.56,47.96,111372.0,45.4389,45.8784,45.4389,45.8211,111372.0
2021-01-26 13:00:00,47.97,48.12,47.89,47.96,85820.0,45.8306,45.9739,45.7542,45.8211,85820.0
2021-01-26 13:30:00,47.97,48.04,47.75,47.95,75094.0,45.8306,45.8975,45.6204,45.8115,75094.0
2021-01-26 14:00:00,47.95,47.99,47.49,47.55,96900.0,45.8115,45.8497,45.372,45.4294,96900.0
2021-01-26 14:30:00,47.52,47.69,47.45,47.63,79105.0,45.4007,45.5631,45.3338,45.5058,79105.0
2021-01-26 15:00:00,47.62,47.67,47.49,47.54,111692.0,45.4962,45.544,45.372,45.4198,111692.0
2021-01-26 15:30:00,47.55,47.73,47.46,47.62,343993.0,45.4294,45.6013,45.3434,45.4962,343993.0
2021-01-27 09:30:00,47.02,47.48,46.6,47.28,458428.0,44.923,45.3625,44.5217,45.1714,458428.0
2021-01-27 10:00:00,47.33,48.22,47.29,47.73,412944.0,45.2192,46.0695,45.181,45.6013,412944.0
2021-01-27 10:30:00,47.71,48.17,47.56,47.67,134933.0,45.5822,46.0217,45.4389,45.544,134933.0
2021-01-27 11:00:00,47.64,48.16,47.45,47.84,223006.0,45.5153,46.0122,45.3338,45.7064,223006.0
2021-01-27 11:30:00,47.88,47.99,47.57,47.61,129797.0,45.7446,45.8497,45.4485,45.4867,129797.0
2021-01-27 12:00:00,47.6,47.6,46.92,47.19,139289.0,45.4771,45.4771,44.8275,45.0854,139289.0
2021-01-27 12:30:00,47.21,47.24,46.92,47.04,149420.0,45.1045,45.1332,44.8275,44.9421,149420.0
2021-01-27 13:00:00,47.03,47.36,47.0,47.05,107723.0,44.9326,45.2478,44.9039,44.9517,107723.0
2021-01-27 13:30:00,47.04,47.06,46.84,47.06,147143.0,44.9421,44.9612,44.751,44.9612,147143.0
2021-01-27 14:00:00,47.03,47.36,46.95,47.19,143891.0,44.9326,45.2478,44.8561,45.0854,143891.0
2021-01-27 14:30:00,47.19,47.45,46.89,47.01,314876.0,45.0854,45.3338,44.7988,44.9134,314876.0
2021-01-27 15:00:00,46.99,47.28,46.64,46.69,288486.0,44.8943,45.1714,44.5599,44.6077,288486.0
2021-01-27 15:30:00,46.69,47.24,46.24,47.24,853950.0,44.6077,45.1332,44.1778,45.1332,853950.0
2021-01-28 09:30:00,43.87,45.47,42.59,44.88,808119.0,41.9135,43.4421,40.6906,42.8784,808119.0
2021-01-28 10:00:00,44.82,44.99,44.29,44.48,380855.0,42.8211,42.9835,42.3147,42.4963,380855.0
2021-01-28 10:30:00,44.5,45.03,44.39,45.0,255665.0,42.5154,43.0217,42.4103,42.9931,255665.0
2021-01-28 11:00:00,44.99,45.03,44.63,44.81,146737.0,42.9835,43.0217,42.6396,42.8116,146737.0
2021-01-28 11:30:00,44.8,45.55,44.8,45.36,185585.0,42.802,43.5186,42.802,43.337,185585.0
2021-01-28 12:00:00,45.36,45.38,44.52,44.59,154797.0,43.337,43.3561,42.5345,42.6014,154797.0
2021-01-28 12:30:00,44.63,44.76,44.29,44.33,199939.0,42.6396,42.7638,42.3147,42.353,199939.0
2021-01-28 13:00:00,44.34,44.44,43.95,43.99,239329.0,42.3625,42.4581,41.9899,42.0281,239329.0
2021-01-28 13:30:00,43.99,44.36,43.93,44.21,306218.0,42.0281,42.3816,41.9708,42.2383,306218.0
2021-01-28 14:00:00,44.21,44.34,43.89,44.26,210341.0,42.2383,42.3625,41.9326,42.2861,210341.0
2021-01-28 14:30:00,44.27,44.8,44.14,44.79,230682.0,42.2956,42.802,42.1714,42.7924,230682.0
2021-01-28 15:00:00,44.78,44.95,44.5,44.86,304549.0,42.7829,42.9453,42.5154,42.8593,304549.0
2021-01-28 15:30:00,44.87,44.98,44.52,44.55,711096.0,42.8689,42.974,42.5345,42.5632,711096.0
2021-01-29 09:30:00,45.0,45.14,43.45,44.11,319862.0,42.9931,43.1268,41.5122,42.1428,319862.0
2021-01-29 10:00:00,44.11,44.14,43.47,43.56,179162.0,42.1428,42.1714,41.5313,41.6173,179162.0
2021-01-29 10:30:00,43.58,44.01,43.4,43.98,160182.0,41.6364,42.0472,41.4644,42.0186,160182.0
2021-01-29 11:00:00,43.99,44.1,43.58,43.59,96611.0,42.0281,42.1332,41.6364,41.646,96611.0
2021-01-29 11:30:00,43.57,43.8,43.47,43.76,109564.0,41.6269,41.8466,41.5313,41.8084,109564.0
2021-01-29 12:00:00,43.75,44.12,43.43,43.45,187576.0,41.7988,42.1523,41.4931,41.5122,187576.0
2021-01-29 12:30:00,43.43,43.47,43.09,43.35,178304.0,41.4931,41.5313,41.1683,41.4167,178304.0
2021-01-29 13:00:00,43.35,43.66,43.16,43.6,94384.0,41.4167,41.7128,41.2351,41.6555,94384.0
2021-01-29 13:30:00,43.61,43.7,43.42,43.52,104021.0,41.6651,41.7511,41.4835,41.5791,104021.0
2021-01-29 14:00:00,43.5,44.05,43.5,43.66,175667.0,41.56,42.0855,41.56,41.7128,175667.0
2021-01-29 14:30:00,43.67,43.84,43.49,43.51,138126.0,41.7224,41.8848,41.5504,41.5695,138126.0
2021-01-29 15:00:00,43.52,43.72,43.49,43.61,144778.0,41.5791,41.7702,41.5504,41.6651,144778.0
2021-01-29 15:30:00,43.62,43.79,43.42,43.5,517396.0,41.6746,41.837,41.4835,41.56,517396.0
2021-02-01 09:30:00,43.99,44.41,43.67,43.9,212684.0,42.0281,42.4294,41.7224,41.9421,212684.0
2021-02-01 10:00:00,43.85,43.92,43.31,43.35,204126.0,41.8944,41.9613,41.3785,41.4167,204126.0
2021-02-01 10:30:00,43.35,43.6,43.12,43.3,109837.0,41.4167,41.6555,41.1969,41.3689,109837.0
2021-02-01 11:00:00,43.41,43.95,43.23,43.84,109937.0,41.474,41.9899,41.302,41.8848,109937.0
2021-02-01 11:30:00,43.85,44.18,43.77,44.09,118678.0,41.8944,42.2097,41.8179,42.1237,118678.0
2021-02-01 12:00:00,44.08,44.21,43.95,44.0,90601.0,42.1141,42.2383,41.9899,42.0377,90601.0
2021-02-01 12:30:00,44.0,44.12,43.91,44.04,80351.0,42.0377,42.1523,41.9517,42.0759,80351.0
2021-02-01 13:00:00,44.04,44.04,43.78,44.02,65632.0,42.0759,42.0759,41.8275,42.0568,65632.0
2021-02-01 13:30:00,44.07,44.1,43.89,43.98,136821.0,42.1046,42.1332,41.9326,42.0186,136821.0
2021-02-01 14:00:00,43.99,44.0,43.88,43.92,86432.0,42.0281,42.0377,41.923,41.9613,86432.0
2021-02-01 14:30:00,43.9,43.99,43.78,43.99,77111.0,41.9421,42.0281,41.8275,42.0281,77111.0
2021-02-01 15:00:00,44.0,44.65,44.0,44.63,227369.0,42.0377,42.6587,42.0377,42.6396,227369.0
2021-02-01 15:30:00,44.65,44.9,44.53,44.75,894626.0,42.6587,42.8975,42.544,42.7542,894626.0
2021-02-02 09:30:00,45.1,45.15,44.28,44.66,164967.0,43.0886,43.1364,42.3052,42.6682,164967.0
2021-02-02 10:00:00,44.65,44.89,44.63,44.76,163902.0,42.6587,42.888,42.6396,42.7638,163902.0
2021-02-02 10:30:00,44.77,45.08,44.53,45.08,118945.0,42.7733,43.0695,42.544,43.0695,118945.0
2021-02-02 11:00:00,45.07,45.23,44.87,45.21,117878.0,43.06,43.2128,42.8689,43.1937,117878.0
2021-02-02 11:30:00,45.23,45.36,45.15,45.18,108556.0,43.2128,43.337,43.1364,43.1651,108556.0
2021-02-02 12:00:00,45.18,45.42,45.09,45.34,88439.0,43.1651,43.3944,43.0791,43.3179,88439.0
2021-02-02 12:30:00,45.36,45.6,45.29,45.58,58148.0,43.337,43.5663,43.2702,43.5472,58148.0
2021-02-02 13:00:00,45.58,45.68,45.47,45.65,68097.0,43.5472,43.6428,43.4421,43.6141,68097.0
2021-02-02 13:30:00,45.66,45.85,45.5,45.76,75808.0,43.6236,43.8052,43.4708,43.7192,75808.0
2021-02-02 14:00:00,45.78,46.11,45.76,46.09,108919.0,43.7383,44.0536,43.7192,44.0345,108919.0
2021-02-02 14:30:00,46.1,46.12,45.95,46.0,95840.0,44.044,44.0631,43.9007,43.9485,95840.0
2021-02-02 15:00:00,46.0,46.33,45.99,46.21,267066.0,43.9485,44.2638,43.9389,44.1491,267066.0
2021-02-02 15:30:00,46.2,46.28,45.96,45.96,422620.0,44.1396,44.216,43.9103,43.9103,422620.0
2021-02-03 09:30:00,45.89,46.69,45.6,46.36,226179.0,43.8434,44.6077,43.5663,44.2924,226179.0
2021-02-03 10:00:00,46.38,46.41,45.78,45.79,216488.0,44.3115,44.3402,43.7383,43.7479,216488.0
2021-02-03 10:30:00,45.77,45.91,45.55,45.82,91383.0,43.7287,43.8625,43.5186,43.7765,91383.0
2021-02-03 11:00:00,45.83,46.12,45.73,45.84,90514.0,43.7861,44.0631,43.6905,43.7956,90514.0
2021-02-03 11:30:00,45.88,45.97,45.78,45.86,79653.0,43.8338,43.9198,43.7383,43.8147,79653.0
2021-02-03 12:00:00,45.85,46.31,45.84,46.25,117590.0,43.8052,44.2447,43.7956,44.1873,117590.0
2021-02-03 12:30:00,46.24,46.48,46.19,46.45,228524.0,44.1778,44.4071,44.13,44.3784,228524.0
2021-02-03 13:00:00,46.43,46.61,46.38,46.56,274358.0,44.3593,44.5313,44.3115,44.4835,274358.0
2021-02-03 13:30:00,46.55,46.6,46.18,46.19,172568.0,44.474,44.5217,44.1205,44.13,172568.0
2021-02-03 14:00:00,46.2,46.37,46.15,46.31,85989.0,44.1396,44.302,44.0918,44.2447,85989.0
2021-02-03 14:30:00,46.31,46.41,46.28,46.39,80334.0,44.2447,44.3402,44.216,44.3211,80334.0
2021-02-03 15:00:00,46.41,46.63,46.41,46.54,154446.0,44.3402,44.5504,44.3402,44.4644,154446.0
2021-02-03 15:30:00,46.54,46.58,46.32,46.36,417698.0,44.4644,44.5026,44.2542,44.2924,417698.0
2021-02-04 09:30:00,46.36,46.43,45.66,46.02,168732.0,44.2924,44.3593,43.6236,43.9676,168732.0
2021-02-04 10:00:00,46.02,46.36,46.02,46.19,49529.0,43.9676,44.2924,43.9676,44.13,49529.0
2021-02-04 10:30:00,46.19,46.46,46.07,46.45,68863.0,44.13,44.388,44.0154,44.3784,68863.0
2021-02-04 11:00:00,46.45,46.87,46.45,46.8,97923.0,44.3784,44.7797,44.3784,44.7128,97923.0
2021-02-04 11:30:00,46.8,47.04,46.8,46.86,80736.0,44.7128,44.9421,44.7128,44.7701,80736.0
2021-02-04 12:00:00,46.84,47.05,46.84,46.87,73857.0,44.751,44.9517,44.751,44.7797,73857.0
2021-02-04 12:30:00,46.86,46.96,46.77,46.89,63122.0,44.7701,44.8657,44.6841,44.7988,63122.0
2021-02-04 13:00:00,46.87,47.22,46.85,47.2,73616.0,44.7797,45.1141,44.7606,45.095,73616.0
2021-02-04 13:30:00,47.19,47.21,46.99,47.1,103088.0,45.0854,45.1045,44.8943,44.9994,103088.0
2021-02-04 14:00:00,47.1,47.21,47.0,47.04,100744.0,44.9994,45.1045,44.9039,44.9421,100744.0
2021-02-04 14:30:00,47.02,47.53,47.01,47.5,119677.0,44.923,45.4103,44.9134,45.3816,119677.0
2021-02-04 15:00:00,47.48,47.65,47.19,47.23,126617.0,45.3625,45.5249,45.0854,45.1236,126617.0
2021-02-04 15:30:00,47.23,47.34,47.07,47.1,369261.0,45.1236,45.2287,44.9708,44.9994,369261.0
2021-02-05 09:30:00,47.45,47.63,46.81,47.16,247003.0,45.3338,45.5058,44.7224,45.0568,247003.0
2021-02-05 10:00:00,47.12,47.58,46.92,47.31,329743.0,45.0185,45.458,44.8275,45.2001,329743.0
2021-02-05 10:30:00,47.32,47.46,47.12,47.17,117273.0,45.2096,45.3434,45.0185,45.0663,117273.0
2021-02-05 11:00:00,47.17,47.59,47.17,47.58,72671.0,45.0663,45.4676,45.0663,45.458,72671.0
2021-02-05 11:30:00,47.57,47.65,47.35,47.42,66885.0,45.4485,45.5249,45.2383,45.3052,66885.0
2021-02-05 12:00:00,47.4,47.7,47.35,47.69,48554.0,45.286,45.5727,45.2383,45.5631,48554.0
2021-02-05 12:30:00,47.69,47.86,47.56,47.62,55109.0,45.5631,45.7255,45.4389,45.4962,55109.0
2021-02-05 13:00:00,47.62,47.86,47.56,47.85,144205.0,45.4962,45.7255,45.4389,45.716,144205.0
2021-02-05 13:30:00,47.85,47.92,47.76,47.78,64970.0,45.716,45.7829,45.63,45.6491,64970.0
2021-02-05 14:00:00,47.77,47.81,47.68,47.74,112535.0,45.6395,45.6778,45.5536,45.6109,112535.0
2021-02-05 14:30:00,47.74,48.03,47.7,47.91,98315.0,45.6109,45.888,45.5727,45.7733,98315.0
2021-02-05 15:00:00,47.91,47.99,47.83,47.86,80913.0,45.7733,45.8497,45.6969,45.7255,80913.0
2021-02-05 15:30:00,47.86,48.14,47.86,48.13,437419.0,45.7255,45.993,45.7255,45.9835,437419.0
2021-02-08 09:30:00,48.48,48.76,48.02,48.74,151072.0,46.3179,46.5854,45.8784,46.5663,151072.0
2021-02-08 10:00:00,48.74,49.41,48.68,49.03,241079.0,46.5663,47.2064,46.509,46.8434,241079.0
2021-02-08 10:30:00,49.04,49.04,48.31,48.47,68625.0,46.8529,46.8529,46.1555,46.3083,68625.0
2021-02-08 11:00:00,48.47,48.82,48.47,48.67,81200.0,46.3083,46.6427,46.3083,46.4994,81200.0
2021-02-08 11:30:00,48.64,48.9,48.48,48.88,71893.0,46.4707,46.7192,46.3179,46.7,71893.0
2021-02-08 12:00:00,48.89,49.05,48.85,48.93,60851.0,46.7096,46.8625,46.6714,46.7478,60851.0
2021-02-08 12:30:00,48.91,49.1,48.89,48.97,48440.0,46.7287,46.9102,46.7096,46.786,48440.0
2021-02-08 13:00:00,48.97,49.23,48.89,49.03,83222.0,46.786,47.0344,46.7096,46.8434,83222.0
2021-02-08 13:30:00,49.02,49.17,48.96,49.06,53287.0,46.8338,46.9771,46.7765,46.872,53287.0
2021-02-08 14:00:00,49.07,49.21,48.94,48.96,86597.0,46.8816,47.0153,46.7574,46.7765,86597.0
2021-02-08 14:30:00,48.96,49.22,48.94,49.17,64664.0,46.7765,47.0249,46.7574,46.9771,64664.0
2021-02-08 15:00:00,49.18,49.34,49.16,49.27,81087.0,46.9867,47.1395,46.9676,47.0727,81087.0
2021-02-08 15:30:00,49.29,49.37,49.11,49.24,359626.0,47.0918,47.1682,46.9198,47.044,359626.0
2021-02-09 09:30:00,49.39,49.39,48.74,48.88,89285.0,47.1873,47.1873,46.5663,46.7,89285.0
2021-02-09 10:00:00,48.89,48.93,48.28,48.41,85726.0,46.7096,46.7478,46.1268,46.251,85726.0
2021-02-09 10:30:00,48.46,48.61,48.22,48.57,51669.0,46.2988,46.4421,46.0695,46.4039,51669.0
2021-02-09 11:00:00,48.58,48.82,48.51,48.6,59374.0,46.4134,46.6427,46.3465,46.4325,59374.0
2021-02-09 11:30:00,48.6,48.82,48.51,48.78,57112.0,46.4325,46.6427,46.3465,46.6045,57112.0
2021-02-09 12:00:00,48.77,49.04,48.77,49.01,56508.0,46.5949,46.8529,46.5949,46.8242,56508.0
2021-02-09 12:30:00,49.02,49.13,48.97,49.12,54425.0,46.8338,46.9389,46.786,46.9293,54425.0
2021-02-09 13:00:00,49.13,49.14,48.94,49.04,70374.0,46.9389,46.9484,46.7574,46.8529,70374.0
2021-02-09 13:30:00,49.04,49.11,48.95,49.05,85139.0,46.8529,46.9198,46.7669,46.8625,85139.0
2021-02-09 14:00:00,49.05,49.28,49.05,49.28,56577.0,46.8625,47.0822,46.8625,47.0822,56577.0
2021-02-09 14:30:00,49.27,49.29,49.02,49.09,70495.0,47.0727,47.0918,46.8338,46.9007,70495.0
2021-02-09 15:00:00,49.1,49.21,48.93,48.99,117724.0,46.9102,47.0153,46.7478,46.8051,117724.0
2021-02-09 15:30:00,49.0,49.36,49.0,49.19,338552.0,46.8147,47.1586,46.8147,46.9962,338552.0
2021-02-10 09:30:00,49.28,49.8,48.94,49.59,118105.0,47.0822,47.579,46.7574,47.3784,118105.0
2021-02-10 10:00:00,49.56,49.6,48.41,48.76,184618.0,47.3497,47.3879,46.251,46.5854,184618.0
2021-02-10 10:30:00,48.73,48.95,48.3,48.95,98002.0,46.5567,46.7669,46.1459,46.7669,98002.0
2021-02-10 11:00:00,48.94,49.12,48.78,48.82,79839.0,46.7574,46.9293,46.6045,46.6427,79839.0
2021-02-10 11:30:00,48.79,49.12,48.65,49.05,62100.0,46.6141,46.9293,46.4803,46.8625,62100.0
2021-02-10 12:00:00,48.98,49.2,48.75,49.12,71230.0,46.7956,47.0058,46.5758,46.9293,71230.0
2021-02-10 12:30:00,49.07,49.37,48.98,49.31,64588.0,46.8816,47.1682,46.7956,47.1109,64588.0
2021-02-10 13:00:00,49.3,49.7,49.28,49.66,112872.0,47.1013,47.4835,47.0822,47.4453,112872.0
2021-02-10 13:30:00,49.66,49.76,49.49,49.57,75057.0,47.4453,47.5408,47.2828,47.3593,75057.0
2021-02-10 14:00:00,49.58,49.66,49.44,49.65,83927.0,47.3688,47.4453,47.2351,47.4357,83927.0
2021-02-10 14:30:00,49.66,49.88,49.66,49.86,75351.0,47.4453,47.6554,47.4453,47.6363,75351.0
2021-02-10 15:00:00,49.85,49.85,49.49,49.52,89311.0,47.6268,47.6268,47.2828,47.3115,89311.0
2021-02-10 15:30:00,49.52,49.57,49.27,49.36,259624.0,47.3115,47.3593,47.0727,47.1586,259624.0
2021-02-11 09:30:00,49.73,49.85,49.27,49.31,91711.0,47.5121,47.6268,47.0727,47.1109,91711.0
2021-02-11 10:00:00,49.29,49.91,49.29,49.85,93191.0,47.0918,47.6841,47.0918,47.6268,93191.0
2021-02-11 10:30:00,49.85,50.0,49.77,49.89,145521.0,47.6268,47.7701,47.5504,47.665,145521.0
2021-02-11 11:00:00,49.84,50.01,49.79,49.98,75902.0,47.6172,47.7796,47.5695,47.751,75902.0
2021-02-11 11:30:00,49.97,50.1,49.88,50.01,186022.0,47.7414,47.8656,47.6554,47.7796,186022.0
2021-02-11 12:00:00,49.99,49.99,49.49,49.55,97252.0,47.7605,47.7605,47.2828,47.3402,97252.0
2021-02-11 12:30:00,49.54,49.85,49.48,49.63,55265.0,47.3306,47.6268,47.2733,47.4166,55265.0
2021-02-11 13:00:00,49.63,49.94,49.6,49.9,51049.0,47.4166,47.7128,47.3879,47.6746,51049.0
2021-02-11 13:30:00,49.9,49.92,49.68,49.71,53823.0,47.6746,47.6937,47.4644,47.493,53823.0
2021-02-11 14:00:00,49.7,49.7,49.47,49.59,71148.0,47.4835,47.4835,47.2637,47.3784,71148.0
2021-02-11 14:30:00,49.57,49.6,49.42,49.52,54995.0,47.3593,47.3879,47.216,47.3115,54995.0
2021-02-11 15:00:00,49.51,49.67,49.51,49.61,87722.0,47.3019,47.4548,47.3019,47.3975,87722.0
2021-02-11 15:30:00,49.61,49.74,49.43,49.51,251942.0,47.3975,47.5217,47.2255,47.3019,251942.0
2021-02-12 09:30:00,49.26,49.51,48.95,49.29,104948.0,47.0631,47.3019,46.7669,47.0918,104948.0
2021-02-12 10:00:00,49.29,49.39,49.0,49.33,71057.0,47.0918,47.1873,46.8147,47.13,71057.0
2021-02-12 10:30:00,49.32,49.56,49.27,49.54,46863.0,47.1204,47.3497,47.0727,47.3306,46863.0
2021-02-12 11:00:00,49.54,49.66,49.43,49.47,54287.0,47.3306,47.4453,47.2255,47.2637,54287.0
2021-02-12 11:30:00,49.47,49.56,49.36,49.43,42291.0,47.2637,47.3497,47.1586,47.2255,42291.0
2021-02-12 12:00:00,49.43,49.47,49.15,49.2,52837.0,47.2255,47.2637,46.958,47.0058,52837.0
2021-02-12 12:30:00,49.2,49.26,49.02,49.04,44640.0,47.0058,47.0631,46.8338,46.8529,44640.0
2021-02-12 13:00:00,49.02,49.09,48.82,48.92,117271.0,46.8338,46.9007,46.6427,46.7383,117271.0
2021-02-12 13:30:00,48.91,48.92,48.69,48.72,65974.0,46.7287,46.7383,46.5185,46.5472,65974.0
2021-02-12 14:00:00,48.71,48.76,48.56,48.6,82061.0,46.5376,46.5854,46.3943,46.4325,82061.0
2021-02-12 14:30:00,48.61,48.68,48.52,48.58,111223.0,46.4421,46.509,46.3561,46.4134,111223.0
2021-02-12 15:00:00,48.58,48.59,48.19,48.21,189205.0,46.4134,46.423,46.0408,46.0599,189205.0
2021-02-12 15:30:00,48.21,48.51,48.18,48.48,367157.0,46.0599,46.3465,46.0313,46.3179,367157.0
2021-02-16 09:30:00,48.65,48.65,46.93,47.45,302329.0,46.4803,46.4803,44.837,45.3338,302329.0
2021-02-16 10:00:00,47.46,47.66,47.26,47.28,105333.0,45.3434,45.5345,45.1523,45.1714,105333.0
2021-02-16 10:30:00,47.29,47.34,46.78,47.27,164924.0,45.181,45.2287,44.6937,45.1618,164924.0
2021-02-16 11:00:00,47.26,47.3,46.85,46.85,117034.0,45.1523,45.1905,44.7606,44.7606,117034.0
2021-02-16 11:30:00,46.88,47.05,46.79,46.84,70314.0,44.7892,44.9517,44.7033,44.751,70314.0
2021-02-16 12:00:00,46.83,47.03,46.45,46.94,187721.0,44.7415,44.9326,44.3784,44.8466,187721.0
2021-02-16 12:30:00,46.93,47.18,46.93,47.13,83530.0,44.837,45.0759,44.837,45.0281,83530.0
2021-02-16 13:00:00,47.15,47.19,46.99,47.07,52088.0,45.0472,45.0854,44.8943,44.9708,52088.0
2021-02-16 13:30:00,47.07,47.21,47.03,47.18,65692.0,44.9708,45.1045,44.9326,45.0759,65692.0
2021-02-16 14:00:00,47.16,47.25,47.0,47.07,59619.0,45.0568,45.1427,44.9039,44.9708,59619.0
2021-02-16 14:30:00,47.08,47.15,46.81,46.85,87708.0,44.9803,45.0472,44.7224,44.7606,87708.0
2021-02-16 15:00:00,46.86,46.93,46.67,46.77,192761.0,44.7701,44.837,44.5886,44.6841,192761.0
2021-02-16 15:30:00,46.76,46.78,46.55,46.67,498690.0,44.6746,44.6937,44.474,44.5886,498690.0
2021-02-17 09:30:00,46.13,46.92,46.01,46.41,189474.0,44.0727,44.8275,43.958,44.3402,189474.0
2021-02-17 10:00:00,46.39,46.46,45.84,45.88,192131.0,44.3211,44.388,43.7956,43.8338,192131.0
2021-02-17 10:30:00,45.85,46.15,45.77,46.06,113022.0,43.8052,44.0918,43.7287,44.0058,113022.0
2021-02-17 11:00:00,46.05,46.07,45.42,45.99,193285.0,43.9963,44.0154,43.3944,43.9389,193285.0
2021-02-17 11:30:00,45.98,46.13,45.68,45.84,120214.0,43.9294,44.0727,43.6428,43.7956,120214.0
2021-02-17 12:00:00,45.83,45.98,45.78,45.97,85473.0,43.7861,43.9294,43.7383,43.9198,85473.0
2021-02-17 12:30:00,45.98,46.06,45.66,45.91,93735.0,43.9294,44.0058,43.6236,43.8625,93735.0
2021-02-17 13:00:00,45.88,46.23,45.88,46.02,98503.0,43.8338,44.1682,43.8338,43.9676,98503.0
2021-02-17 13:30:00,46.05,46.12,45.86,46.01,76945.0,43.9963,44.0631,43.8147,43.958,76945.0
2021-02-17 14:00:00,46.03,46.16,45.91,46.05,134810.0,43.9771,44.1014,43.8625,43.9963,134810.0
2021-02-17 14:30:00,46.04,46.25,45.99,46.21,111316.0,43.9867,44.1873,43.9389,44.1491,111316.0
2021-02-17 15:00:00,46.18,46.38,46.13,46.31,123949.0,44.1205,44.3115,44.0727,44.2447,123949.0
2021-02-17 15:30:00,46.3,46.34,46.13,46.17,397197.0,44.2351,44.2733,44.0727,44.1109,397197.0
2021-02-18 09:30:00,46.26,46.66,45.68,45.87,238526.0,44.1969,44.5791,43.6428,43.8243,238526.0
2021-02-18 10:00:00,45.88,46.02,45.68,46.0,135597.0,43.8338,43.9676,43.6428,43.9485,135597.0
2021-02-18 10:30:00,46.0,46.01,45.77,45.93,157850.0,43.9485,43.958,43.7287,43.8816,157850.0
2021-02-18 11:00:00,45.93,46.05,45.85,45.98,311172.0,43.8816,43.9963,43.8052,43.9294,311172.0
2021-02-18 11:30:00,45.96,45.97,45.66,45.78,82606.0,43.9103,43.9198,43.6236,43.7383,82606.0
2021-02-18 12:00:00,45.83,45.94,45.66,45.66,83129.0,43.7861,43.8912,43.6236,43.6236,83129.0
2021-02-18 12:30:00,45.65,45.69,45.44,45.48,102479.0,43.6141,43.6523,43.4135,43.4517,102479.0
2021-02-18 13:00:00,45.48,45.64,45.31,45.63,94656.0,43.4517,43.6045,43.2893,43.595,94656.0
2021-02-18 13:30:00,45.63,45.69,45.55,45.65,67024.0,43.595,43.6523,43.5186,43.6141,67024.0
2021-02-18 14:00:00,45.65,45.91,45.64,45.88,81763.0,43.6141,43.8625,43.6045,43.8338,81763.0
2021-02-18 14:30:00,45.87,45.9,45.7,45.74,99110.0,43.8243,43.8529,43.6619,43.7001,99110.0
2021-02-18 15:00:00,45.75,45.82,45.63,45.68,143969.0,43.7096,43.7765,43.595,43.6428,143969.0
2021-02-18 15:30:00,45.7,45.75,45.45,45.47,532657.0,43.6619,43.7096,43.423,43.4421,532657.0
2021-02-19 09:30:00,45.8,46.28,45.8,45.95,181465.0,43.7574,44.216,43.7574,43.9007,181465.0
2021-02-19 10:00:00,46.0,46.3,45.85,46.27,228588.0,43.9485,44.2351,43.8052,44.2064,228588.0
2021-02-19 10:30:00,46.29,46.38,46.1,46.31,128285.0,44.2256,44.3115,44.044,44.2447,128285.0
2021-02-19 11:00:00,46.33,46.47,46.2,46.42,77111.0,44.2638,44.3975,44.1396,44.3498,77111.0
2021-02-19 11:30:00,46.42,46.59,46.27,46.29,93553.0,44.3498,44.5122,44.2064,44.2256,93553.0
2021-02-19 12:00:00,46.27,46.4,46.12,46.16,64077.0,44.2064,44.3306,44.0631,44.1014,64077.0
2021-02-19 12:30:00,46.15,46.42,46.1,46.26,52564.0,44.0918,44.3498,44.044,44.1969,52564.0
2021-02-19 13:00:00,46.25,46.37,46.22,46.34,64892.0,44.1873,44.302,44.1587,44.2733,64892.0
2021-02-19 13:30:00,46.34,46.54,46.3,46.5,51737.0,44.2733,44.4644,44.2351,44.4262,51737.0
2021-02-19 14:00:00,46.51,46.52,46.27,46.28,48125.0,44.4357,44.4453,44.2064,44.216,48125.0
2021-02-19 14:30:00,46.3,46.56,46.3,46.49,59418.0,44.2351,44.4835,44.2351,44.4166,59418.0
2021-02-19 15:00:00,46.5,46.51,46.31,46.45,77603.0,44.4262,44.4357,44.2447,44.3784,77603.0
2021-02-19 15:30:00,46.45,46.61,46.24,46.39,319812.0,44.3784,44.5313,44.1778,44.3211,319812.0
2021-02-22 09:30:00,46.16,46.38,45.55,46.38,137414.0,44.1014,44.3115,43.5186,44.3115,137414.0
2021-02-22 10:00:00,46.38,46.5,45.84,45.96,95667.0,44.3115,44.4262,43.7956,43.9103,95667.0
2021-02-22 10:30:00,45.99,46.18,45.78,45.84,77420.0,43.9389,44.1205,43.7383,43.7956,77420.0
2021-02-22 11:00:00,45.84,46.11,45.72,45.98,52762.0,43.7956,44.0536,43.681,43.9294,52762.0
2021-02-22 11:30:00,45.99,46.12,45.91,46.07,36395.0,43.9389,44.0631,43.8625,44.0154,36395.0
2021-02-22 12:00:00,46.07,46.29,46.05,46.19,35366.0,44.0154,44.2256,43.9963,44.13,35366.0
2021-02-22 12:30:00,46.21,46.39,46.16,46.39,38015.0,44.1491,44.3211,44.1014,44.3211,38015.0
2021-02-22 13:00:00,46.38,46.58,46.32,46.39,54699.0,44.3115,44.5026,44.2542,44.3211,54699.0
2021-02-22 13:30:00,46.39,46.42,46.29,46.38,52697.0,44.3211,44.3498,44.2256,44.3115,52697.0
2021-02-22 14:00:00,46.37,46.38,46.09,46.17,44411.0,44.302,44.3115,44.0345,44.1109,44411.0
2021-02-22 14:30:00,46.11,46.17,45.91,46.01,95127.0,44.0536,44.1109,43.8625,43.958,95127.0
2021-02-22 15:00:00,46.02,46.05,45.68,45.71,92622.0,43.9676,43.9963,43.6428,43.6714,92622.0
2021-02-22 15:30:00,45.7,45.76,45.43,45.44,354232.0,43.6619,43.7192,43.4039,43.4135,354232.0
2021-02-23 09:30:00,45.3,45.3,44.09,44.98,203251.0,43.2797,43.2797,42.1237,42.974,203251.0
2021-02-23 10:00:00,44.98,45.3,44.65,45.27,118339.0,42.974,43.2797,42.6587,43.251,118339.0
2021-02-23 10:30:00,45.23,45.37,44.87,45.35,110098.0,43.2128,43.3466,42.8689,43.3275,110098.0
2021-02-23 11:00:00,45.35,45.57,45.15,45.16,97930.0,43.3275,43.5377,43.1364,43.1459,97930.0
2021-02-23 11:30:00,45.16,45.17,44.91,44.91,62172.0,43.1459,43.1555,42.9071,42.9071,62172.0
2021-02-23 12:00:00,44.9,44.9,44.52,44.75,94247.0,42.8975,42.8975,42.5345,42.7542,94247.0
2021-02-23 12:30:00,44.76,44.92,44.64,44.78,101602.0,42.7638,42.9167,42.6491,42.7829,101602.0
2021-02-23 13:00:00,44.79,45.16,44.71,45.14,78673.0,42.7924,43.1459,42.716,43.1268,78673.0
2021-02-23 13:30:00,45.12,45.22,44.95,45.16,73504.0,43.1077,43.2033,42.9453,43.1459,73504.0
2021-02-23 14:00:00,45.12,45.51,45.11,45.47,74986.0,43.1077,43.4803,43.0982,43.4421,74986.0
2021-02-23 14:30:00,45.47,45.54,45.3,45.5,69889.0,43.4421,43.509,43.2797,43.4708,69889.0
2021-02-23 15:00:00,45.5,45.97,45.44,45.94,169054.0,43.4708,43.9198,43.4135,43.8912,169054.0
2021-02-23 15:30:00,45.93,46.0,45.83,45.92,295059.0,43.8816,43.9485,43.7861,43.8721,295059.0
2021-02-24 09:30:00,45.7,45.97,44.45,45.2,296455.0,43.6619,43.9198,42.4676,43.1842,296455.0
2021-02-24 10:00:00,45.19,45.87,44.95,45.87,236350.0,43.1746,43.8243,42.9453,43.8243,236350.0
2021-02-24 10:30:00,45.9,46.0,45.45,45.88,232373.0,43.8529,43.9485,43.423,43.8338,232373.0
2021-02-24 11:00:00,45.87,46.43,45.82,46.21,169533.0,43.8243,44.3593,43.7765,44.1491,169533.0
2021-02-24 11:30:00,46.22,46.25,45.9,46.0,70841.0,44.1587,44.1873,43.8529,43.9485,70841.0
2021-02-24 12:00:00,46.03,46.41,46.02,46.41,53613.0,43.9771,44.3402,43.9676,44.3402,53613.0
2021-02-24 12:30:00,46.42,46.54,46.33,46.53,57370.0,44.3498,44.4644,44.2638,44.4548,57370.0
2021-02-24 13:00:00,46.54,46.74,46.53,46.66,64034.0,44.4644,44.6555,44.4548,44.5791,64034.0
2021-02-24 13:30:00,46.67,46.75,46.58,46.65,82249.0,44.5886,44.665,44.5026,44.5695,82249.0
2021-02-24 14:00:00,46.65,46.68,46.47,46.63,54958.0,44.5695,44.5982,44.3975,44.5504,54958.0
2021-02-24 14:30:00,46.65,46.72,46.42,46.57,57554.0,44.5695,44.6364,44.3498,44.4931,57554.0
2021-02-24 15:00:00,46.57,46.78,46.54,46.77,71448.0,44.4931,44.6937,44.4644,44.6841,71448.0
2021-02-24 15:30:00,46.77,47.0,46.69,46.91,262157.0,44.6841,44.9039,44.6077,44.8179,262157.0
2021-02-25 09:30:00,46.49,46.5,45.63,46.12,135385.0,44.4166,44.4262,43.595,44.0631,135385.0
2021-02-25 10:00:00,46.08,46.09,45.43,45.48,103561.0,44.0249,44.0345,43.4039,43.4517,103561.0
2021-02-25 10:30:00,45.46,45.57,45.02,45.15,164842.0,43.4326,43.5377,43.0122,43.1364,164842.0
2021-02-25 11:00:00,45.14,45.41,45.08,45.24,52456.0,43.1268,43.3848,43.0695,43.2224,52456.0
2021-02-25 11:30:00,45.22,45.27,44.71,44.75,76044.0,43.2033,43.251,42.716,42.7542,76044.0
2021-02-25 12:00:00,44.75,44.76,44.29,44.34,98352.0,42.7542,42.7638,42.3147,42.3625,98352.0
2021-02-25 12:30:00,44.34,44.37,43.81,43.82,175321.0,42.3625,42.3912,41.8562,41.8657,175321.0
2021-02-25 13:00:00,43.81,44.11,43.53,44.11,149343.0,41.8562,42.1428,41.5886,42.1428,149343.0
2021-02-25 13:30:00,44.07,44.17,43.71,43.83,114047.0,42.1046,42.2001,41.7606,41.8753,114047.0
2021-02-25 14:00:00,43.83,44.6,43.78,44.52,125521.0,41.8753,42.6109,41.8275,42.5345,125521.0
2021-02-25 14:30:00,44.51,44.62,44.33,44.44,82860.0,42.5249,42.63,42.353,42.4581,82860.0
2021-02-25 15:00:00,44.43,44.53,43.87,43.93,177576.0,42.4485,42.544,41.9135,41.9708,177576.0
2021-02-25 15:30:00,43.9,44.03,43.62,43.94,379468.0,41.9421,42.0663,41.6746,41.9804,379468.0
2021-02-26 09:30:00,44.49,45.38,44.31,44.62,187019.0,42.5058,43.3561,42.3339,42.63,187019.0
2021-02-26 10:00:00,44.59,44.59,43.83,43.84,201789.0,42.6014,42.6014,41.8753,41.8848,201789.0
2021-02-26 10:30:00,43.87,44.62,43.85,44.5,121556.0,41.9135,42.63,41.8944,42.5154,121556.0
2021-02-26 11:00:00,44.54,44.93,44.54,44.88,111185.0,42.5536,42.9262,42.5536,42.8784,111185.0
2021-02-26 11:30:00,44.88,45.06,44.81,45.01,78900.0,42.8784,43.0504,42.8116,43.0026,78900.0
2021-02-26 12:00:00,45.01,45.36,45.01,45.32,128256.0,43.0026,43.337,43.0026,43.2988,128256.0
2021-02-26 12:30:00,45.34,45.41,44.89,45.01,67820.0,43.3179,43.3848,42.888,43.0026,67820.0
2021-02-26 13:00:00,44.98,45.13,44.76,45.07,58078.0,42.974,43.1173,42.7638,43.06,58078.0
2021-02-26 13:30:00,45.08,45.12,44.76,44.82,59337.0,43.0695,43.1077,42.7638,42.8211,59337.0
2021-02-26 14:00:00,44.79,44.96,44.67,44.81,48882.0,42.7924,42.9549,42.6778,42.8116,48882.0
2021-02-26 14:30:00,44.83,45.15,44.78,45.14,76676.0,42.8307,43.1364,42.7829,43.1268,76676.0
2021-02-26 15:00:00,45.17,45.51,45.14,45.33,98784.0,43.1555,43.4803,43.1268,43.3084,98784.0
2021-02-26 15:30:00,45.32,45.73,45.06,45.1,466012.0,43.2988,43.6905,43.0504,43.0886,466012.0
2021-03-01 09:30:00,45.79,46.2,45.46,46.11,190858.0,43.7479,44.1396,43.4326,44.0536,190858.0
2021-03-01 10:00:00,46.14,46.27,45.92,46.15,104063.0,44.0822,44.2064,43.8721,44.0918,104063.0
2021-03-01 10:30:00,46.2,46.35,45.98,46.27,117771.0,44.1396,44.2829,43.9294,44.2064,117771.0
2021-03-01 11:00:00,46.28,46.34,46.02,46.28,136879.0,44.216,44.2733,43.9676,44.216,136879.0
2021-03-01 11:30:00,46.29,46.4,46.2,46.29,109597.0,44.2256,44.3306,44.1396,44.2256,109597.0
2021-03-01 12:00:00,46.29,46.33,45.9,45.93,71288.0,44.2256,44.2638,43.8529,43.8816,71288.0
2021-03-01 12:30:00,45.95,46.02,45.83,45.85,50919.0,43.9007,43.9676,43.7861,43.8052,50919.0
2021-03-01 13:00:00,45.87,45.87,45.4,45.65,69716.0,43.8243,43.8243,43.3752,43.6141,69716.0
2021-03-01 13:30:00,45.65,45.78,45.64,45.7,35861.0,43.6141,43.7383,43.6045,43.6619,35861.0
2021-03-01 14:00:00,45.73,45.79,45.64,45.7,37733.0,43.6905,43.7479,43.6045,43.6619,37733.0
2021-03-01 14:30:00,45.7,45.76,45.62,45.66,55945.0,43.6619,43.7192,43.5854,43.6236,55945.0
2021-03-01 15:00:00,45.66,45.72,45.4,45.51,90307.0,43.6236,43.681,43.3752,43.4803,90307.0
2021-03-01 15:30:00,45.49,45.62,45.41,45.51,573984.0,43.4612,43.5854,43.3848,43.4803,573984.0
2021-03-02 09:30:00,45.61,46.0,45.02,45.38,95677.0,43.5759,43.9485,43.0122,43.3561,95677.0
2021-03-02 10:00:00,45.37,45.59,45.17,45.24,65308.0,43.3466,43.5568,43.1555,43.2224,65308.0
2021-03-02 10:30:00,45.24,45.42,45.05,45.28,76075.0,43.2224,43.3944,43.0409,43.2606,76075.0
2021-03-02 11:00:00,45.26,45.47,45.07,45.47,83397.0,43.2415,43.4421,43.06,43.4421,83397.0
2021-03-02 11:30:00,45.43,45.88,45.34,45.84,70101.0,43.4039,43.8338,43.3179,43.7956,70101.0
2021-03-02 12:00:00,45.84,45.88,45.64,45.84,61876.0,43.7956,43.8338,43.6045,43.7956,61876.0
2021-03-02 12:30:00,45.83,46.12,45.75,46.07,68948.0,43.7861,44.0631,43.7096,44.0154,68948.0
2021-03-02 13:00:00,46.11,46.24,46.07,46.19,71219.0,44.0536,44.1778,44.0154,44.13,71219.0
2021-03-02 13:30:00,46.19,46.37,46.18,46.25,70576.0,44.13,44.302,44.1205,44.1873,70576.0
2021-03-02 14:00:00,46.27,46.32,45.97,46.15,65936.0,44.2064,44.2542,43.9198,44.0918,65936.0
2021-03-02 14:30:00,46.15,46.47,46.07,46.42,61010.0,44.0918,44.3975,44.0154,44.3498,61010.0
2021-03-02 15:00:00,46.43,46.44,46.27,46.31,108027.0,44.3593,44.3689,44.2064,44.2447,108027.0
2021-03-02 15:30:00,46.31,46.45,46.16,46.16,351490.0,44.2447,44.3784,44.1014,44.1014,351490.0
2021-03-03 09:30:00,45.88,46.1,44.88,44.9,210084.0,43.8338,44.044,42.8784,42.8975,210084.0
2021-03-03 10:00:00,44.86,44.92,44.29,44.39,250991.0,42.8593,42.9167,42.3147,42.4103,250991.0
2021-03-03 10:30:00,44.34,45.11,44.28,45.04,162506.0,42.3625,43.0982,42.3052,43.0313,162506.0
2021-03-03 11:00:00,45.05,45.24,45.03,45.21,98590.0,43.0409,43.2224,43.0217,43.1937,98590.0
2021-03-03 11:30:00,45.21,45.35,44.89,45.19,139484.0,43.1937,43.3275,42.888,43.1746,139484.0
2021-03-03 12:00:00,45.17,45.22,45.05,45.14,50645.0,43.1555,43.2033,43.0409,43.1268,50645.0
2021-03-03 12:30:00,45.14,45.33,45.12,45.16,103138.0,43.1268,43.3084,43.1077,43.1459,103138.0
2021-03-03 13:00:00,45.14,45.42,45.13,45.29,73960.0,43.1268,43.3944,43.1173,43.2702,73960.0
2021-03-03 13:30:00,45.27,45.28,44.89,44.96,55696.0,43.251,43.2606,42.888,42.9549,55696.0
2021-03-03 14:00:00,45.0,45.05,44.68,44.7,62229.0,42.9931,43.0409,42.6874,42.7065,62229.0
2021-03-03 14:30:00,44.7,44.77,44.53,44.75,106891.0,42.7065,42.7733,42.544,42.7542,106891.0
2021-03-03 15:00:00,44.75,44.98,44.47,44.52,149350.0,42.7542,42.974,42.4867,42.5345,149350.0
2021-03-03 15:30:00,44.53,44.54,44.24,44.25,467580.0,42.544,42.5536,42.267,42.2765,467580.0
2021-03-04 09:30:00,44.34,45.15,44.08,44.7,219549.0,42.3625,43.1364,42.1141,42.7065,219549.0
2021-03-04 10:00:00,44.73,44.76,43.88,44.25,151059.0,42.7351,42.7638,41.923,42.2765,151059.0
2021-03-04 10:30:00,44.24,44.82,44.2,44.7,148977.0,42.267,42.8211,42.2288,42.7065,148977.0
2021-03-04 11:00:00,44.75,45.13,44.71,44.83,147712.0,42.7542,43.1173,42.716,42.8307,147712.0
2021-03-04 11:30:00,44.85,45.41,44.85,45.25,156632.0,42.8498,43.3848,42.8498,43.2319,156632.0
2021-03-04 12:00:00,45.25,45.47,43.97,44.08,206588.0,43.2319,43.4421,42.009,42.1141,206588.0
2021-03-04 12:30:00,44.08,44.13,43.49,43.54,184540.0,42.1141,42.1619,41.5504,41.5982,184540.0
2021-03-04 13:00:00,43.56,43.74,42.93,43.27,163505.0,41.6173,41.7893,41.0154,41.3402,163505.0
2021-03-04 13:30:00,43.26,43.27,42.42,42.43,155031.0,41.3307,41.3402,40.5281,40.5377,155031.0
2021-03-04 14:00:00,42.43,43.42,42.31,43.36,102639.0,40.5377,41.4835,40.4231,41.4262,102639.0
2021-03-04 14:30:00,43.34,43.81,43.21,43.75,148302.0,41.4071,41.8562,41.2829,41.7988,148302.0
2021-03-04 15:00:00,43.75,43.81,43.51,43.58,233740.0,41.7988,41.8562,41.5695,41.6364,233740.0
2021-03-04 15:30:00,43.57,43.92,43.49,43.77,553689.0,41.6269,41.9613,41.5504,41.8179,553689.0
2021-03-05 09:30:00,44.15,44.32,43.04,43.21,119170.0,42.181,42.3434,41.1205,41.2829,119170.0
2021-03-05 10:00:00,43.22,43.6,43.15,43.43,115562.0,41.2925,41.6555,41.2256,41.4931,115562.0
2021-03-05 10:30:00,43.45,44.15,43.25,43.88,123577.0,41.5122,42.181,41.3211,41.923,123577.0
2021-03-05 11:00:00,43.89,43.98,42.92,43.01,175873.0,41.9326,42.0186,41.0058,41.0918,175873.0
2021-03-05 11:30:00,43.01,43.84,43.01,43.8,116556.0,41.0918,41.8848,41.0918,41.8466,116556.0
2021-03-05 12:00:00,43.79,44.26,43.72,44.23,102466.0,41.837,42.2861,41.7702,42.2574,102466.0
2021-03-05 12:30:00,44.21,44.63,44.17,44.6,109442.0,42.2383,42.6396,42.2001,42.6109,109442.0
2021-03-05 13:00:00,44.59,45.04,44.32,45.02,161647.0,42.6014,43.0313,42.3434,43.0122,161647.0
2021-03-05 13:30:00,45.04,45.31,44.92,45.17,115221.0,43.0313,43.2893,42.9167,43.1555,115221.0
2021-03-05 14:00:00,45.18,45.32,44.87,45.32,66155.0,43.1651,43.2988,42.8689,43.2988,66155.0
2021-03-05 14:30:00,45.31,45.55,45.16,45.49,55720.0,43.2893,43.5186,43.1459,43.4612,55720.0
2021-03-05 15:00:00,45.49,45.71,45.35,45.65,101483.0,43.4612,43.6714,43.3275,43.6141,101483.0
2021-03-05 15:30:00,45.66,45.94,45.63,45.76,393238.0,43.6236,43.8912,43.595,43.7192,393238.0
2021-03-08 09:30:00,46.0,47.25,46.0,47.03,193143.0,43.9485,45.1427,43.9485,44.9326,193143.0
2021-03-08 10:00:00,47.04,47.52,46.93,47.39,111077.0,44.9421,45.4007,44.837,45.2765,111077.0
2021-03-08 10:30:00,47.32,47.77,47.32,47.71,153068.0,45.2096,45.6395,45.2096,45.5822,153068.0
2021-03-08 11:00:00,47.68,47.83,47.41,47.56,84225.0,45.5536,45.6969,45.2956,45.4389,84225.0
2021-03-08 11:30:00,47.53,47.54,47.23,47.23,46887.0,45.4103,45.4198,45.1236,45.1236,46887.0
2021-03-08 12:00:00,47.26,47.79,47.16,47.76,80481.0,45.1523,45.6587,45.0568,45.63,80481.0
2021-03-08 12:30:00,47.76,47.93,47.67,47.74,102599.0,45.63,45.7924,45.544,45.6109,102599.0
2021-03-08 13:00:00,47.72,47.87,47.69,47.84,91064.0,45.5918,45.7351,45.5631,45.7064,91064.0
2021-03-08 13:30:00,47.85,47.89,47.45,47.47,73191.0,45.716,45.7542,45.3338,45.3529,73191.0
2021-03-08 14:00:00,47.47,48.12,47.41,47.99,163732.0,45.3529,45.9739,45.2956,45.8497,163732.0
2021-03-08 14:30:00,47.98,47.99,47.53,47.6,135438.0,45.8402,45.8497,45.4103,45.4771,135438.0
2021-03-08 15:00:00,47.58,47.64,47.33,47.54,84118.0,45.458,45.5153,45.2192,45.4198,84118.0
2021-03-08 15:30:00,47.55,47.7,47.36,47.41,356093.0,45.4294,45.5727,45.2478,45.2956,356093.0
2021-03-09 09:30:00,48.06,48.75,47.98,48.35,241546.0,45.9166,46.5758,45.8402,46.1937,241546.0
2021-03-09 10:00:00,48.34,48.58,48.08,48.37,165475.0,46.1841,46.4134,45.9357,46.2128,165475.0
2021-03-09 10:30:00,48.41,48.42,47.44,47.48,107603.0,46.251,46.2606,45.3243,45.3625,107603.0
2021-03-09 11:00:00,47.49,47.55,47.08,47.37,136301.0,45.372,45.4294,44.9803,45.2574,136301.0
2021-03-09 11:30:00,47.35,47.62,47.3,47.43,92665.0,45.2383,45.4962,45.1905,45.3147,92665.0
2021-03-09 12:00:00,47.45,47.6,47.35,47.37,65471.0,45.3338,45.4771,45.2383,45.2574,65471.0
2021-03-09 12:30:00,47.38,47.55,47.29,47.3,76892.0,45.2669,45.4294,45.181,45.1905,76892.0
2021-03-09 13:00:00,47.32,47.51,47.22,47.51,63120.0,45.2096,45.3911,45.1141,45.3911,63120.0
2021-03-09 13:30:00,47.53,47.75,47.45,47.65,73437.0,45.4103,45.6204,45.3338,45.5249,73437.0
2021-03-09 14:00:00,47.65,47.87,47.48,47.61,98335.0,45.5249,45.7351,45.3625,45.4867,98335.0
2021-03-09 14:30:00,47.61,47.8,47.49,47.57,99963.0,45.4867,45.6682,45.372,45.4485,99963.0
2021-03-09 15:00:00,47.55,47.85,47.54,47.78,137205.0,45.4294,45.716,45.4198,45.6491,137205.0
2021-03-09 15:30:00,47.78,47.79,47.32,47.33,401263.0,45.6491,45.6587,45.2096,45.2192,401263.0
2021-03-10 09:30:00,47.65,48.14,47.12,48.1,186085.0,45.5249,45.993,45.0185,45.9548,186085.0
2021-03-10 10:00:00,48.1,48.4,47.84,47.9,99502.0,45.9548,46.2415,45.7064,45.7637,99502.0
2021-03-10 10:30:00,47.9,48.24,47.77,48.24,115198.0,45.7637,46.0886,45.6395,46.0886,115198.0
2021-03-10 11:00:00,48.21,48.35,48.08,48.31,74319.0,46.0599,46.1937,45.9357,46.1555,74319.0
2021-03-10 11:30:00,48.3,48.54,48.22,48.38,64754.0,46.1459,46.3752,46.0695,46.2223,64754.0
2021-03-10 12:00:00,48.42,48.55,48.4,48.5,65527.0,46.2606,46.3848,46.2415,46.337,65527.0
2021-03-10 12:30:00,48.5,48.78,48.29,48.72,98966.0,46.337,46.6045,46.1364,46.5472,98966.0
2021-03-10 13:00:00,48.71,48.89,48.49,48.86,79113.0,46.5376,46.7096,46.3274,46.6809,79113.0
2021-03-10 13:30:00,48.87,48.93,48.75,48.81,119896.0,46.6905,46.7478,46.5758,46.6332,119896.0
2021-03-10 14:00:00,48.81,49.1,48.76,49.09,80520.0,46.6332,46.9102,46.5854,46.9007,80520.0
2021-03-10 14:30:00,49.11,49.38,49.03,49.29,97822.0,46.9198,47.1777,46.8434,47.0918,97822.0
2021-03-10 15:00:00,49.3,49.33,48.88,48.89,121824.0,47.1013,47.13,46.7,46.7096,121824.0
2021-03-10 15:30:00,48.88,48.93,48.62,48.86,433740.0,46.7,46.7478,46.4516,46.6809,433740.0
2021-03-11 09:30:00,49.04,49.35,48.73,48.9,176303.0,46.9889,47.2859,46.6918,46.8547,176303.0
2021-03-11 10:00:00,48.87,48.98,48.47,48.81,99798.0,46.826,46.9314,46.4427,46.7685,99798.0
2021-03-11 10:30:00,48.81,48.83,48.24,48.25,89590.0,46.7685,46.7876,46.2223,46.2319,89590.0
2021-03-11 11:00:00,48.25,48.35,47.83,48.13,156018.0,46.2319,46.3277,45.8295,46.1169,156018.0
2021-03-11 11:30:00,48.15,48.35,48.03,48.12,87058.0,46.1361,46.3277,46.0211,46.1073,87058.0
2021-03-11 12:00:00,48.13,48.49,48.13,48.39,32762.0,46.1169,46.4619,46.1169,46.366,32762.0
2021-03-11 12:30:00,48.39,48.75,48.39,48.61,44836.0,46.366,46.711,46.366,46.5768,44836.0
2021-03-11 13:00:00,48.64,48.73,48.42,48.45,36177.0,46.6056,46.6918,46.3948,46.4235,36177.0
2021-03-11 13:30:00,48.46,48.62,48.39,48.53,58280.0,46.4331,46.5864,46.366,46.5002,58280.0
2021-03-11 14:00:00,48.53,48.69,48.5,48.58,36125.0,46.5002,46.6535,46.4714,46.5481,36125.0
2021-03-11 14:30:00,48.57,48.64,48.38,48.43,38471.0,46.5385,46.6056,46.3565,46.4044,38471.0
2021-03-11 15:00:00,48.44,48.52,48.41,48.45,51584.0,46.4139,46.4906,46.3852,46.4235,51584.0
2021-03-11 15:30:00,48.45,48.46,48.19,48.23,227544.0,46.4235,46.4331,46.1744,46.2127,227544.0
2021-03-12 09:30:00,47.04,47.36,46.19,47.21,305885.0,45.0725,45.3791,44.2581,45.2354,305885.0
2021-03-12 10:00:00,47.18,47.2,46.64,46.74,116068.0,45.2067,45.2258,44.6892,44.7851,116068.0
2021-03-12 10:30:00,46.72,47.06,46.6,47.05,244947.0,44.7659,45.0917,44.6509,45.0821,244947.0
2021-03-12 11:00:00,47.05,47.66,46.99,47.57,99891.0,45.0821,45.6666,45.0246,45.5803,99891.0
2021-03-12 11:30:00,47.58,48.0,47.47,47.95,104100.0,45.5899,45.9924,45.4845,45.9444,104100.0
2021-03-12 12:00:00,47.95,48.31,47.74,48.14,129205.0,45.9444,46.2894,45.7432,46.1265,129205.0
2021-03-12 12:30:00,48.14,48.25,47.91,47.97,165212.0,46.1265,46.2319,45.9061,45.9636,165212.0
2021-03-12 13:00:00,47.97,48.28,47.95,48.06,73895.0,45.9636,46.2606,45.9444,46.0498,73895.0
2021-03-12 13:30:00,48.07,48.19,47.89,48.1,49263.0,46.0594,46.1744,45.887,46.0882,49263.0
2021-03-12 14:00:00,48.1,48.2,47.85,48.02,77726.0,46.0882,46.184,45.8486,46.0115,77726.0
2021-03-12 14:30:00,48.01,48.25,48.0,48.12,67008.0,46.0019,46.2319,45.9924,46.1073,67008.0
2021-03-12 15:00:00,48.14,48.17,47.96,48.01,78886.0,46.1265,46.1552,45.954,46.0019,78886.0
2021-03-12 15:30:00,48.04,48.04,47.74,47.91,402127.0,46.0307,46.0307,45.7432,45.9061,402127.0
2021-03-15 09:30:00,48.12,48.53,47.88,48.01,113711.0,46.1073,46.5002,45.8774,46.0019,113711.0
2021-03-15 10:00:00,47.98,48.44,47.67,48.37,114913.0,45.9732,46.4139,45.6762,46.3469,114913.0
2021-03-15 10:30:00,48.42,48.52,48.26,48.44,57251.0,46.3948,46.4906,46.2415,46.4139,57251.0
2021-03-15 11:00:00,48.44,48.5,48.02,48.48,315678.0,46.4139,46.4714,46.0115,46.4523,315678.0
2021-03-15 11:30:00,48.49,48.49,48.19,48.48,89336.0,46.4619,46.4619,46.1744,46.4523,89336.0
2021-03-15 12:00:00,48.43,49.08,48.41,49.03,103577.0,46.4044,47.0272,46.3852,46.9793,103577.0
2021-03-15 12:30:00,49.02,49.1,48.89,48.91,62070.0,46.9697,47.0463,46.8451,46.8643,62070.0
2021-03-15 13:00:00,48.92,49.0,48.77,48.92,131008.0,46.8739,46.9505,46.7301,46.8739,131008.0
2021-03-15 13:30:00,48.93,49.14,48.92,49.05,61435.0,46.8835,47.0847,46.8739,46.9984,61435.0
2021-03-15 14:00:00,49.05,49.2,48.93,49.18,115038.0,46.9984,47.1422,46.8835,47.123,115038.0
2021-03-15 14:30:00,49.2,49.28,49.1,49.19,78855.0,47.1422,47.2188,47.0463,47.1326,78855.0
2021-03-15 15:00:00,49.21,49.22,49.07,49.08,90170.0,47.1517,47.1613,47.0176,47.0272,90170.0
2021-03-15 15:30:00,49.09,49.73,48.96,49.7,564427.0,47.0368,47.65,46.9122,47.6212,564427.0
2021-03-16 09:30:00,49.9,50.36,49.27,50.14,318903.0,47.8129,48.2536,47.2092,48.0428,318903.0
2021-03-16 10:00:00,50.16,50.25,49.4,49.45,105240.0,48.062,48.1482,47.3338,47.3817,105240.0
2021-03-16 10:30:00,49.46,49.86,49.41,49.52,82757.0,47.3913,47.7746,47.3434,47.4488,82757.0
2021-03-16 11:00:00,49.53,49.56,49.09,49.35,109116.0,47.4584,47.4871,47.0368,47.2859,109116.0
2021-03-16 11:30:00,49.34,49.44,48.98,49.27,60859.0,47.2763,47.3721,46.9314,47.2092,60859.0
2021-03-16 12:00:00,49.26,49.28,49.11,49.25,52145.0,47.1997,47.2188,47.0559,47.1901,52145.0
2021-03-16 12:30:00,49.24,49.73,49.23,49.71,57654.0,47.1805,47.65,47.1709,47.6308,57654.0
2021-03-16 13:00:00,49.72,49.93,49.6,49.75,50688.0,47.6404,47.8416,47.5254,47.6692,50688.0
2021-03-16 13:30:00,49.74,49.75,49.55,49.59,70482.0,47.6596,47.6692,47.4775,47.5158,70482.0
2021-03-16 14:00:00,49.57,49.72,49.32,49.35,79698.0,47.4967,47.6404,47.2571,47.2859,79698.0
2021-03-16 14:30:00,49.35,49.39,48.94,49.33,55623.0,47.2859,47.3242,46.893,47.2667,55623.0
2021-03-16 15:00:00,49.31,49.41,49.15,49.24,95095.0,47.2476,47.3434,47.0943,47.1805,95095.0
2021-03-16 15:30:00,49.25,49.37,49.05,49.07,345754.0,47.1901,47.3051,46.9984,47.0176,345754.0
2021-03-17 09:30:00,48.76,49.03,48.17,48.9,240958.0,46.7206,46.9793,46.1552,46.8547,240958.0
2021-03-17 10:00:00,48.92,49.13,48.42,49.11,117018.0,46.8739,47.0751,46.3948,47.0559,117018.0
2021-03-17 10:30:00,49.12,49.16,48.56,48.77,210094.0,47.0655,47.1038,46.5289,46.7301,210094.0
2021-03-17 11:00:00,48.74,49.71,48.57,49.7,185676.0,46.7014,47.6308,46.5385,47.6212,185676.0
2021-03-17 11:30:00,49.7,50.1,49.37,49.66,628077.0,47.6212,48.0045,47.3051,47.5829,628077.0
2021-03-17 12:00:00,49.63,50.25,49.63,50.15,166545.0,47.5542,48.1482,47.5542,48.0524,166545.0
2021-03-17 12:30:00,50.11,50.18,49.9,49.97,63961.0,48.0141,48.0812,47.8129,47.88,63961.0
2021-03-17 13:00:00,49.98,50.12,49.81,50.07,61493.0,47.8895,48.0237,47.7266,47.9758,61493.0
2021-03-17 13:30:00,50.05,50.16,49.86,49.96,44008.0,47.9566,48.062,47.7746,47.8704,44008.0
2021-03-17 14:00:00,49.96,50.63,49.96,50.45,226599.0,47.8704,48.5124,47.8704,48.3399,226599.0
2021-03-17 14:30:00,50.38,50.96,50.37,50.95,388848.0,48.2728,48.8285,48.2632,48.819,388848.0
2021-03-17 15:00:00,50.95,50.97,50.5,50.77,365853.0,48.819,48.8381,48.3878,48.6465,365853.0
2021-03-17 15:30:00,50.76,51.01,50.71,50.99,570179.0,48.6369,48.8765,48.589,48.8573,570179.0
2021-03-18 09:30:00,50.55,50.63,49.27,49.53,330583.0,48.4357,48.5124,47.2092,47.4584,330583.0
2021-03-18 10:00:00,49.52,49.59,48.8,49.26,242581.0,47.4488,47.5158,46.7589,47.1997,242581.0
2021-03-18 10:30:00,49.26,49.7,49.05,49.67,363247.0,47.1997,47.6212,46.9984,47.5925,363247.0
2021-03-18 11:00:00,49.69,50.15,49.64,50.04,260988.0,47.6117,48.0524,47.5638,47.947,260988.0
2021-03-18 11:30:00,50.04,50.04,49.79,49.95,78722.0,47.947,47.947,47.7075,47.8608,78722.0
2021-03-18 12:00:00,49.97,49.97,49.48,49.53,74590.0,47.88,47.88,47.4105,47.4584,74590.0
2021-03-18 12:30:00,49.53,49.56,49.18,49.32,72988.0,47.4584,47.4871,47.123,47.2571,72988.0
2021-03-18 13:00:00,49.33,49.56,49.24,49.44,57398.0,47.2667,47.4871,47.1805,47.3721,57398.0
2021-03-18 13:30:00,49.44,49.57,49.34,49.54,68708.0,47.3721,47.4967,47.2763,47.4679,68708.0
2021-03-18 14:00:00,49.55,49.57,49.0,49.23,90901.0,47.4775,47.4967,46.9505,47.1709,90901.0
2021-03-18 14:30:00,49.24,49.3,48.71,48.84,171020.0,47.1805,47.238,46.6727,46.7972,171020.0
2021-03-18 15:00:00,48.83,48.86,48.17,48.31,272082.0,46.7876,46.8164,46.1552,46.2894,272082.0
2021-03-18 15:30:00,48.3,48.36,47.93,48.25,750623.0,46.2798,46.3373,45.9253,46.2319,750623.0
2021-03-19 09:30:00,48.25,48.76,47.85,48.22,279159.0,46.2319,46.7206,45.8486,46.2032,279159.0
2021-03-19 10:00:00,48.19,49.1,48.16,49.02,75237.0,46.1744,47.0463,46.1457,46.9697,75237.0
2021-03-19 10:30:00,49.01,49.2,48.85,49.06,57895.0,46.9601,47.1422,46.8068,47.008,57895.0
2021-03-19 11:00:00,49.03,49.11,48.69,49.03,69916.0,46.9793,47.0559,46.6535,46.9793,69916.0
2021-03-19 11:30:00,49.03,49.26,48.99,49.19,54017.0,46.9793,47.1997,46.9409,47.1326,54017.0
2021-03-19 12:00:00,49.18,49.28,48.96,49.24,51254.0,47.123,47.2188,46.9122,47.1805,51254.0
2021-03-19 12:30:00,49.23,49.31,49.1,49.26,36667.0,47.1709,47.2476,47.0463,47.1997,36667.0
2021-03-19 13:00:00,49.28,49.3,49.06,49.24,33984.0,47.2188,47.238,47.008,47.1805,33984.0
2021-03-19 13:30:00,49.27,49.34,49.06,49.23,105789.0,47.2092,47.2763,47.008,47.1709,105789.0
2021-03-19 14:00:00,49.23,49.37,48.84,49.02,53613.0,47.1709,47.3051,46.7972,46.9697,53613.0
2021-03-19 14:30:00,49.01,49.12,48.88,49.12,89418.0,46.9601,47.0655,46.8355,47.0655,89418.0
2021-03-19 15:00:00,49.09,49.12,48.93,49.1,52913.0,47.0368,47.0655,46.8835,47.0463,52913.0
2021-03-19 15:30:00,49.1,49.27,48.83,48.97,599720.0,47.0463,47.2092,46.7876,46.9218,599720.0
2021-03-22 09:30:00,49.24,49.44,48.7,48.76,158447.0,47.1805,47.3721,46.6631,46.7206,158447.0
2021-03-22 10:00:00,48.79,48.9,48.59,48.64,69879.0,46.7493,46.8547,46.5577,46.6056,69879.0
2021-03-22 10:30:00,48.68,48.85,48.41,48.41,153194.0,46.6439,46.8068,46.3852,46.3852,153194.0
2021-03-22 11:00:00,48.39,48.53,48.22,48.45,73024.0,46.366,46.5002,46.2032,46.4235,73024.0
2021-03-22 11:30:00,48.47,48.82,48.42,48.8,79813.0,46.4427,46.7781,46.3948,46.7589,79813.0
2021-03-22 12:00:00,48.82,48.91,48.71,48.81,70266.0,46.7781,46.8643,46.6727,46.7685,70266.0
2021-03-22 12:30:00,48.82,48.91,48.7,48.87,61016.0,46.7781,46.8643,46.6631,46.826,61016.0
2021-03-22 13:00:00,48.87,49.04,48.83,48.97,62209.0,46.826,46.9889,46.7876,46.9218,62209.0
2021-03-22 13:30:00,48.98,49.29,48.93,49.2,74010.0,46.9314,47.2284,46.8835,47.1422,74010.0
2021-03-22 14:00:00,49.2,49.37,49.19,49.3,96567.0,47.1422,47.3051,47.1326,47.238,96567.0
2021-03-22 14:30:00,49.3,49.41,49.22,49.26,169533.0,47.238,47.3434,47.1613,47.1997,169533.0
2021-03-22 15:00:00,49.27,49.45,49.17,49.21,199102.0,47.2092,47.3817,47.1134,47.1517,199102.0
2021-03-22 15:30:00,49.2,49.32,48.93,49.06,531767.0,47.1422,47.2571,46.8835,47.008,531767.0
2021-03-23 09:30:00,49.05,49.3,48.72,49.02,88863.0,46.9984,47.238,46.6822,46.9697,88863.0
2021-03-23 10:00:00,49.0,49.33,48.75,49.22,79151.0,46.9505,47.2667,46.711,47.1613,79151.0
2021-03-23 10:30:00,49.17,49.23,48.94,49.04,75705.0,47.1134,47.1709,46.893,46.9889,75705.0
2021-03-23 11:00:00,49.05,49.58,49.03,49.52,88565.0,46.9984,47.5063,46.9793,47.4488,88565.0
2021-03-23 11:30:00,49.56,49.62,49.21,49.32,71835.0,47.4871,47.5446,47.1517,47.2571,71835.0
2021-03-23 12:00:00,49.34,49.63,49.31,49.6,54721.0,47.2763,47.5542,47.2476,47.5254,54721.0
2021-03-23 12:30:00,49.61,49.61,49.38,49.51,71902.0,47.535,47.535,47.3146,47.4392,71902.0
2021-03-23 13:00:00,49.5,49.55,49.1,49.16,63950.0,47.4296,47.4775,47.0463,47.1038,63950.0
2021-03-23 13:30:00,49.16,49.18,48.89,48.92,72257.0,47.1038,47.123,46.8451,46.8739,72257.0
2021-03-23 14:00:00,48.91,49.02,48.8,48.89,70053.0,46.8643,46.9697,46.7589,46.8451,70053.0
2021-03-23 14:30:00,48.91,48.96,48.35,48.38,84789.0,46.8643,46.9122,46.3277,46.3565,84789.0
2021-03-23 15:00:00,48.38,48.53,48.08,48.32,105408.0,46.3565,46.5002,46.069,46.299,105408.0
2021-03-23 15:30:00,48.31,48.37,47.96,48.34,261895.0,46.2894,46.3469,45.954,46.3181,261895.0
2021-03-24 09:30:00,48.52,49.39,48.52,48.85,136270.0,46.4906,47.3242,46.4906,46.8068,136270.0
2021-03-24 10:00:00,48.91,49.23,48.8,49.23,59118.0,46.8643,47.1709,46.7589,47.1709,59118.0
2021-03-24 10:30:00,49.29,49.59,49.17,49.45,88657.0,47.2284,47.5158,47.1134,47.3817,88657.0
2021-03-24 11:00:00,49.49,49.74,49.35,49.61,80334.0,47.42,47.6596,47.2859,47.535,80334.0
2021-03-24 11:30:00,49.61,49.63,49.12,49.35,223785.0,47.535,47.5542,47.0655,47.2859,223785.0
2021-03-24 12:00:00,49.35,49.6,49.18,49.59,119516.0,47.2859,47.5254,47.123,47.5158,119516.0
2021-03-24 12:30:00,49.58,49.59,49.3,49.44,47908.0,47.5063,47.5158,47.238,47.3721,47908.0
2021-03-24 13:00:00,49.43,49.43,48.81,49.02,83707.0,47.3625,47.3625,46.7685,46.9697,83707.0
2021-03-24 13:30:00,49.05,49.23,48.94,49.13,77554.0,46.9984,47.1709,46.893,47.0751,77554.0
2021-03-24 14:00:00,49.13,49.16,48.87,48.89,66961.0,47.0751,47.1038,46.826,46.8451,66961.0
2021-03-24 14:30:00,48.85,48.89,48.53,48.63,69785.0,46.8068,46.8451,46.5002,46.596,69785.0
2021-03-24 15:00:00,48.64,48.83,48.58,48.64,64790.0,46.6056,46.7876,46.5481,46.6056,64790.0
2021-03-24 15:30:00,48.64,48.69,48.2,48.21,302812.0,46.6056,46.6535,46.184,46.1936,302812.0
2021-03-25 09:30:00,47.49,47.95,47.31,47.68,168007.0,45.5037,45.9444,45.3312,45.6857,168007.0
2021-03-25 10:00:00,47.7,48.25,47.45,48.2,86060.0,45.7049,46.2319,45.4654,46.184,86060.0
2021-03-25 10:30:00,48.2,48.91,48.02,48.89,266361.0,46.184,46.8643,46.0115,46.8451,266361.0
2021-03-25 11:00:00,48.91,49.47,48.57,49.45,140136.0,46.8643,47.4009,46.5385,47.3817,140136.0
2021-03-25 11:30:00,49.45,49.66,49.31,49.65,294996.0,47.3817,47.5829,47.2476,47.5733,294996.0
2021-03-25 12:00:00,49.65,49.8,49.51,49.62,224955.0,47.5733,47.7171,47.4392,47.5446,224955.0
2021-03-25 12:30:00,49.63,50.35,49.63,50.22,244971.0,47.5542,48.2441,47.5542,48.1195,244971.0
2021-03-25 13:00:00,50.21,50.21,49.6,49.62,116620.0,48.1099,48.1099,47.5254,47.5446,116620.0
2021-03-25 13:30:00,49.62,49.98,49.58,49.65,63012.0,47.5446,47.8895,47.5063,47.5733,63012.0
2021-03-25 14:00:00,49.64,49.91,49.51,49.62,86037.0,47.5638,47.8225,47.4392,47.5446,86037.0
2021-03-25 14:30:00,49.63,50.28,49.61,50.23,119352.0,47.5542,48.177,47.535,48.1291,119352.0
2021-03-25 15:00:00,50.21,50.24,49.83,49.98,287579.0,48.1099,48.1387,47.7458,47.8895,287579.0
2021-03-25 15:30:00,49.99,50.4,49.96,50.16,664076.0,47.8991,48.292,47.8704,48.062,664076.0
2021-03-26 09:30:00,50.56,50.75,50.14,50.73,155059.0,48.4453,48.6273,48.0428,48.6082,155059.0
2021-03-26 10:00:00,50.72,51.75,50.67,51.7,348511.0,48.5986,49.5855,48.5507,49.5376,348511.0
2021-03-26 10:30:00,51.75,51.79,51.33,51.55,290309.0,49.5855,49.6238,49.1831,49.3939,290309.0
2021-03-26 11:00:00,51.56,51.87,51.49,51.77,203693.0,49.4035,49.7005,49.3364,49.6047,203693.0
2021-03-26 11:30:00,51.76,52.0,51.66,51.95,108314.0,49.5951,49.825,49.4993,49.7771,108314.0
2021-03-26 12:00:00,51.97,52.54,51.93,52.33,135490.0,49.7963,50.3425,49.758,50.1412,135490.0
2021-03-26 12:30:00,52.34,52.51,52.19,52.22,119606.0,50.1508,50.3137,50.0071,50.0358,119606.0
2021-03-26 13:00:00,52.23,52.32,51.97,52.2,77169.0,50.0454,50.1317,49.7963,50.0167,77169.0
2021-03-26 13:30:00,52.23,52.5,51.83,51.95,148156.0,50.0454,50.3041,49.6622,49.7771,148156.0
2021-03-26 14:00:00,51.93,51.99,51.69,51.88,84427.0,49.758,49.8155,49.528,49.7101,84427.0
2021-03-26 14:30:00,51.88,52.26,51.73,52.22,105098.0,49.7101,50.0742,49.5663,50.0358,105098.0
2021-03-26 15:00:00,52.22,52.42,52.21,52.39,104839.0,50.0358,50.2275,50.0263,50.1987,104839.0
2021-03-26 15:30:00,52.39,52.67,52.27,52.61,572946.0,50.1987,50.467,50.0838,50.4095,572946.0
2021-03-29 09:30:00,53.12,53.66,52.49,52.5,379964.0,50.8982,51.4156,50.2946,50.3041,379964.0
2021-03-29 10:00:00,52.47,52.58,51.83,51.94,151035.0,50.2754,50.3808,49.6622,49.7676,151035.0
2021-03-29 10:30:00,51.93,52.37,51.83,52.19,182575.0,49.758,50.1796,49.6622,50.0071,182575.0
2021-03-29 11:00:00,52.16,52.29,51.9,52.21,192684.0,49.9784,50.1029,49.7292,50.0263,192684.0
2021-03-29 11:30:00,52.25,52.41,52.0,52.13,86421.0,50.0646,50.2179,49.825,49.9496,86421.0
2021-03-29 12:00:00,52.13,52.19,51.56,51.76,159113.0,49.9496,50.0071,49.4035,49.5951,159113.0
2021-03-29 12:30:00,51.76,52.22,51.69,52.11,59649.0,49.5951,50.0358,49.528,49.9304,59649.0
2021-03-29 13:00:00,52.13,52.18,51.82,51.92,76605.0,49.9496,49.9975,49.6526,49.7484,76605.0
2021-03-29 13:30:00,51.91,52.17,51.88,51.91,59846.0,49.7388,49.9879,49.7101,49.7388,59846.0
2021-03-29 14:00:00,51.92,52.0,51.82,51.95,79352.0,49.7484,49.825,49.6526,49.7771,79352.0
2021-03-29 14:30:00,51.94,51.96,51.43,51.5,108804.0,49.7676,49.7867,49.2789,49.346,108804.0
2021-03-29 15:00:00,51.53,51.95,51.53,51.9,109630.0,49.3747,49.7771,49.3747,49.7292,109630.0
2021-03-29 15:30:00,51.9,51.91,51.52,51.61,754512.0,49.7292,49.7388,49.3651,49.4514,754512.0
2021-03-30 09:30:00,52.09,52.09,51.06,51.44,136182.0,49.9113,49.9113,48.9244,49.2885,136182.0
2021-03-30 10:00:00,51.44,51.61,51.11,51.44,59033.0,49.2885,49.4514,48.9723,49.2885,59033.0
2021-03-30 10:30:00,51.37,51.9,51.36,51.58,86828.0,49.2214,49.7292,49.2118,49.4226,86828.0
2021-03-30 11:00:00,51.59,51.76,51.36,51.54,64306.0,49.4322,49.5951,49.2118,49.3843,64306.0
2021-03-30 11:30:00,51.56,51.59,51.2,51.33,51131.0,49.4035,49.4322,49.0585,49.1831,51131.0
2021-03-30 12:00:00,51.3,51.84,51.27,51.84,74746.0,49.1543,49.6717,49.1256,49.6717,74746.0
2021-03-30 12:30:00,51.81,51.88,51.71,51.73,82469.0,49.643,49.7101,49.5472,49.5663,82469.0
2021-03-30 13:00:00,51.72,51.79,51.53,51.72,44984.0,49.5568,49.6238,49.3747,49.5568,44984.0
2021-03-30 13:30:00,51.74,52.0,51.7,51.99,82346.0,49.5759,49.825,49.5376,49.8155,82346.0
2021-03-30 14:00:00,51.97,52.47,51.84,52.43,153136.0,49.7963,50.2754,49.6717,50.2371,153136.0
2021-03-30 14:30:00,52.41,52.71,52.33,52.69,118059.0,50.2179,50.5054,50.1412,50.4862,118059.0
2021-03-30 15:00:00,52.68,52.92,52.59,52.81,140290.0,50.4766,50.7066,50.3904,50.6012,140290.0
2021-03-30 15:30:00,52.8,52.95,52.54,52.76,444099.0,50.5916,50.7353,50.3425,50.5533,444099.0
2021-03-31 09:30:00,53.0,53.12,52.43,52.94,192938.0,50.7832,50.8982,50.2371,50.7257,192938.0
2021-03-31 10:00:00,52.94,53.01,52.36,52.43,136403.0,50.7257,50.7928,50.17,50.2371,136403.0
2021-03-31 10:30:00,52.42,52.96,52.26,52.94,152762.0,50.2275,50.7449,50.0742,50.7257,152762.0
2021-03-31 11:00:00,52.94,53.03,52.78,52.79,95098.0,50.7257,50.812,50.5724,50.582,95098.0
2021-03-31 11:30:00,52.78,52.8,52.36,52.55,51455.0,50.5724,50.5916,50.17,50.352,51455.0
2021-03-31 12:00:00,52.55,52.77,52.49,52.49,33179.0,50.352,50.5628,50.2946,50.2946,33179.0
2021-03-31 12:30:00,52.47,52.79,52.44,52.75,33227.0,50.2754,50.582,50.2466,50.5437,33227.0
2021-03-31 13:00:00,52.75,52.94,52.74,52.81,40119.0,50.5437,50.7257,50.5341,50.6012,40119.0
2021-03-31 13:30:00,52.8,52.89,52.69,52.88,34906.0,50.5916,50.6778,50.4862,50.6682,34906.0
2021-03-31 14:00:00,52.86,52.91,52.68,52.83,53718.0,50.6491,50.697,50.4766,50.6203,53718.0
2021-03-31 14:30:00,52.82,53.01,52.8,52.8,91043.0,50.6108,50.7928,50.5916,50.5916,91043.0
2021-03-31 15:00:00,52.8,53.03,52.77,53.0,100883.0,50.5916,50.812,50.5628,50.7832,100883.0
2021-03-31 15:30:00,52.97,53.07,52.41,52.43,341711.0,50.7545,50.8503,50.2179,50.2371,341711.0
2021-04-01 09:30:00,53.0,53.3,52.57,52.57,192352.0,50.7832,51.0707,50.3712,50.3712,192352.0
2021-04-01 10:00:00,52.62,53.16,52.55,53.1,98268.0,50.4191,50.9365,50.352,50.879,98268.0
2021-04-01 10:30:00,53.08,53.33,52.83,53.11,82607.0,50.8599,51.0994,50.6203,50.8886,82607.0
2021-04-01 11:00:00,53.1,53.26,52.9,53.26,64268.0,50.879,51.0323,50.6874,51.0323,64268.0
2021-04-01 11:30:00,53.24,53.39,53.2,53.27,66394.0,51.0132,51.1569,50.9749,51.0419,66394.0
2021-04-01 12:00:00,53.28,53.46,53.15,53.32,191846.0,51.0515,51.224,50.9269,51.0898,191846.0
2021-04-01 12:30:00,53.32,53.41,53.16,53.27,40696.0,51.0898,51.1761,50.9365,51.0419,40696.0
2021-04-01 13:00:00,53.26,53.52,53.24,53.35,67296.0,51.0323,51.2815,51.0132,51.1186,67296.0
2021-04-01 13:30:00,53.34,53.44,53.25,53.36,65219.0,51.109,51.2048,51.0228,51.1282,65219.0
2021-04-01 14:00:00,53.36,53.49,53.3,53.36,89214.0,51.1282,51.2527,51.0707,51.1282,89214.0
2021-04-01 14:30:00,53.35,53.47,53.3,53.36,126978.0,51.1186,51.2336,51.0707,51.1282,126978.0
2021-04-01 15:00:00,53.37,53.47,53.15,53.21,115112.0,51.1377,51.2336,50.9269,50.9844,115112.0
2021-04-01 15:30:00,53.22,53.53,53.2,53.49,366308.0,50.994,51.2911,50.9749,51.2527,366308.0
2021-04-05 09:30:00,53.84,53.98,53.24,53.4,267753.0,51.5881,51.7222,51.0132,51.1665,267753.0
2021-04-05 10:00:00,53.41,53.66,53.06,53.64,98545.0,51.1761,51.4156,50.8407,51.3965,98545.0
2021-04-05 10:30:00,53.69,53.8,53.4,53.48,65982.0,51.4444,51.5498,51.1665,51.2431,65982.0
2021-04-05 11:00:00,53.5,53.76,53.45,53.73,38760.0,51.2623,51.5114,51.2144,51.4827,38760.0
2021-04-05 11:30:00,53.72,53.76,53.43,53.69,60511.0,51.4731,51.5114,51.1952,51.4444,60511.0
2021-04-05 12:00:00,53.73,53.87,53.68,53.75,79411.0,51.4827,51.6168,51.4348,51.5019,79411.0
2021-04-05 12:30:00,53.75,53.84,53.65,53.66,87281.0,51.5019,51.5881,51.406,51.4156,87281.0
2021-04-05 13:00:00,53.66,53.8,53.6,53.71,64714.0,51.4156,51.5498,51.3581,51.4635,64714.0
2021-04-05 13:30:00,53.72,53.77,53.65,53.75,105372.0,51.4731,51.521,51.406,51.5019,105372.0
2021-04-05 14:00:00,53.73,53.73,53.52,53.64,56621.0,51.4827,51.4827,51.2815,51.3965,56621.0
2021-04-05 14:30:00,53.64,53.74,53.57,53.68,65949.0,51.3965,51.4923,51.3294,51.4348,65949.0
2021-04-05 15:00:00,53.68,53.78,53.62,53.73,128106.0,51.4348,51.5306,51.3773,51.4827,128106.0
2021-04-05 15:30:00,53.72,53.86,53.6,53.83,254777.0,51.4731,51.6073,51.3581,51.5785,254777.0
2021-04-06 09:30:00,53.74,53.85,53.44,53.7,127283.0,51.4923,51.5977,51.2048,51.4539,127283.0
2021-04-06 10:00:00,53.7,54.11,53.69,53.97,187600.0,51.4539,51.8468,51.4444,51.7127,187600.0
2021-04-06 10:30:00,53.96,54.07,53.58,53.68,118038.0,51.7031,51.8085,51.339,51.4348,118038.0
2021-04-06 11:00:00,53.65,53.83,53.62,53.73,108639.0,51.406,51.5785,51.3773,51.4827,108639.0
2021-04-06 11:30:00,53.73,54.03,53.67,53.74,273514.0,51.4827,51.7701,51.4252,51.4923,273514.0
2021-04-06 12:00:00,53.76,53.84,53.63,53.8,74657.0,51.5114,51.5881,51.3869,51.5498,74657.0
2021-04-06 12:30:00,53.79,53.9,53.7,53.86,112459.0,51.5402,51.6456,51.4539,51.6073,112459.0
2021-04-06 13:00:00,53.86,53.91,53.73,53.8,79344.0,51.6073,51.6552,51.4827,51.5498,79344.0
2021-04-06 13:30:00,53.79,53.89,53.73,53.88,64060.0,51.5402,51.636,51.4827,51.6264,64060.0
2021-04-06 14:00:00,53.89,54.04,53.73,53.76,144207.0,51.636,51.7797,51.4827,51.5114,144207.0
2021-04-06 14:30:00,53.76,53.96,53.68,53.9,168946.0,51.5114,51.7031,51.4348,51.6456,168946.0
2021-04-06 15:00:00,53.9,53.9,53.7,53.84,85481.0,51.6456,51.6456,51.4539,51.5881,85481.0
2021-04-06 15:30:00,53.85,53.99,53.78,53.97,287395.0,51.5977,51.7318,51.5306,51.7127,287395.0
2021-04-07 09:30:00,54.18,54.22,53.73,53.97,119078.0,51.9139,51.9522,51.4827,51.7127,119078.0
2021-04-07 10:00:00,53.98,53.99,53.32,53.42,111416.0,51.7222,51.7318,51.0898,51.1857,111416.0
2021-04-07 10:30:00,53.4,53.96,53.25,53.84,159238.0,51.1665,51.7031,51.0228,51.5881,159238.0
2021-04-07 11:00:00,53.82,53.95,53.6,53.73,86362.0,51.5689,51.6935,51.3581,51.4827,86362.0
2021-04-07 11:30:00,53.74,53.77,53.47,53.52,78787.0,51.4923,51.521,51.2336,51.2815,78787.0
2021-04-07 12:00:00,53.54,53.82,53.54,53.68,118427.0,51.3006,51.5689,51.3006,51.4348,118427.0
2021-04-07 12:30:00,53.69,53.91,53.66,53.9,54653.0,51.4444,51.6552,51.4156,51.6456,54653.0
2021-04-07 13:00:00,53.89,53.91,53.45,53.51,129556.0,51.636,51.6552,51.2144,51.2719,129556.0
2021-04-07 13:30:00,53.5,53.73,53.47,53.69,93402.0,51.2623,51.4827,51.2336,51.4444,93402.0
2021-04-07 14:00:00,53.69,53.86,53.65,53.74,56902.0,51.4444,51.6073,51.406,51.4923,56902.0
2021-04-07 14:30:00,53.75,53.82,53.64,53.66,51570.0,51.5019,51.5689,51.3965,51.4156,51570.0
2021-04-07 15:00:00,53.66,53.75,53.46,53.48,66989.0,51.4156,51.5019,51.224,51.2431,66989.0
2021-04-07 15:30:00,53.45,53.59,53.43,53.52,195158.0,51.2144,51.3485,51.1952,51.2815,195158.0
2021-04-08 09:30:00,53.64,53.9,53.37,53.48,94984.0,51.3965,51.6456,51.1377,51.2431,94984.0
2021-04-08 10:00:00,53.48,53.54,53.17,53.43,107834.0,51.2431,51.3006,50.9461,51.1952,107834.0
2021-04-08 10:30:00,53.43,53.45,53.13,53.18,127422.0,51.1952,51.2144,50.9078,50.9557,127422.0
2021-04-08 11:00:00,53.18,53.29,52.92,52.99,152607.0,50.9557,51.0611,50.7066,50.7736,152607.0
2021-04-08 11:30:00,52.98,53.21,52.85,53.18,96624.0,50.7641,50.9844,50.6395,50.9557,96624.0
2021-04-08 12:00:00,53.18,53.34,53.07,53.24,65661.0,50.9557,51.109,50.8503,51.0132,65661.0
2021-04-08 12:30:00,53.25,53.38,53.22,53.29,74275.0,51.0228,51.1473,50.994,51.0611,74275.0
2021-04-08 13:00:00,53.29,53.57,53.28,53.53,109510.0,51.0611,51.3294,51.0515,51.2911,109510.0
2021-04-08 13:30:00,53.54,53.56,53.14,53.19,113082.0,51.3006,51.3198,50.9174,50.9653,113082.0
2021-04-08 14:00:00,53.18,53.31,53.11,53.13,54089.0,50.9557,51.0803,50.8886,50.9078,54089.0
2021-04-08 14:30:00,53.11,53.26,53.11,53.16,60752.0,50.8886,51.0323,50.8886,50.9365,60752.0
2021-04-08 15:00:00,53.16,53.29,53.09,53.18,77157.0,50.9365,51.0611,50.8695,50.9557,77157.0
2021-04-08 15:30:00,53.18,53.25,53.03,53.14,344926.0,50.9557,51.0228,50.812,50.9174,344926.0
2021-04-09 09:30:00,52.97,53.68,52.63,53.57,206712.0,50.7545,51.4348,50.4287,51.3294,206712.0
2021-04-09 10:00:00,53.54,53.72,53.3,53.43,137395.0,51.3006,51.4731,51.0707,51.1952,137395.0
2021-04-09 10:30:00,53.41,53.69,53.36,53.53,150547.0,51.1761,51.4444,51.1282,51.2911,150547.0
2021-04-09 11:00:00,53.53,53.9,53.5,53.73,101511.0,51.2911,51.6456,51.2623,51.4827,101511.0
2021-04-09 11:30:00,53.72,53.99,53.64,53.93,59554.0,51.4731,51.7318,51.3965,51.6743,59554.0
2021-04-09 12:00:00,53.94,54.23,53.91,54.18,97870.0,51.6839,51.9618,51.6552,51.9139,97870.0
2021-04-09 12:30:00,54.18,54.38,54.17,54.35,67205.0,51.9139,52.1055,51.9043,52.0768,67205.0
2021-04-09 13:00:00,54.36,54.57,54.34,54.55,76141.0,52.0863,52.2876,52.0672,52.2684,76141.0
2021-04-09 13:30:00,54.55,54.7,54.4,54.5,90925.0,52.2684,52.4121,52.1247,52.2205,90925.0
2021-04-09 14:00:00,54.49,54.55,54.25,54.4,89708.0,52.2109,52.2684,51.9809,52.1247,89708.0
2021-04-09 14:30:00,54.4,54.51,54.35,54.38,94632.0,52.1247,52.2301,52.0768,52.1055,94632.0
2021-04-09 15:00:00,54.38,54.41,54.2,54.37,84349.0,52.1055,52.1342,51.933,52.0959,84349.0
2021-04-09 15:30:00,54.39,54.61,54.33,54.55,407091.0,52.1151,52.3259,52.0576,52.2684,407091.0
2021-04-12 09:30:00,54.6,54.71,54.02,54.29,121996.0,52.3163,52.4217,51.7606,52.0193,121996.0
2021-04-12 10:00:00,54.31,54.42,54.19,54.3,43798.0,52.0384,52.1438,51.9235,52.0288,43798.0
2021-04-12 10:30:00,54.32,54.45,54.26,54.36,42364.0,52.048,52.1726,51.9905,52.0863,42364.0
2021-04-12 11:00:00,54.36,54.39,54.0,54.07,293085.0,52.0863,52.1151,51.7414,51.8085,293085.0
2021-04-12 11:30:00,54.06,54.28,54.05,54.19,125147.0,51.7989,52.0097,51.7893,51.9235,125147.0
2021-04-12 12:00:00,54.18,54.32,54.06,54.1,101687.0,51.9139,52.048,51.7989,51.8372,101687.0
2021-04-12 12:30:00,54.15,54.16,53.83,53.89,82860.0,51.8851,51.8947,51.5785,51.636,82860.0
2021-04-12 13:00:00,53.87,53.95,53.81,53.81,56151.0,51.6168,51.6935,51.5593,51.5593,56151.0
2021-04-12 13:30:00,53.82,53.87,53.52,53.54,53204.0,51.5689,51.6168,51.2815,51.3006,53204.0
2021-04-12 14:00:00,53.54,53.85,53.54,53.85,42792.0,51.3006,51.5977,51.3006,51.5977,42792.0
2021-04-12 14:30:00,53.87,53.94,53.76,53.85,53739.0,51.6168,51.6839,51.5114,51.5977,53739.0
2021-04-12 15:00:00,53.85,54.02,53.7,54.0,92309.0,51.5977,51.7606,51.4539,51.7414,92309.0
2021-04-12 15:30:00,54.02,54.2,54.0,54.11,244110.0,51.7606,51.933,51.7414,51.8468,244110.0
2021-04-13 09:30:00,53.82,54.15,53.31,53.31,122842.0,51.5689,51.8851,51.0803,51.0803,122842.0
2021-04-13 10:00:00,53.3,53.47,52.99,53.28,75167.0,51.0707,51.2336,50.7736,51.0515,75167.0
2021-04-13 10:30:00,53.26,53.39,52.96,53.26,102744.0,51.0323,51.1569,50.7449,51.0323,102744.0
2021-04-13 11:00:00,53.28,53.54,53.26,53.43,96927.0,51.0515,51.3006,51.0323,51.1952,96927.0
2021-04-13 11:30:00,53.47,53.59,53.46,53.55,62273.0,51.2336,51.3485,51.224,51.3102,62273.0
2021-04-13 12:00:00,53.56,53.61,53.43,53.47,54169.0,51.3198,51.3677,51.1952,51.2336,54169.0
2021-04-13 12:30:00,53.48,53.51,53.33,53.42,70603.0,51.2431,51.2719,51.0994,51.1857,70603.0
2021-04-13 13:00:00,53.43,53.52,53.33,53.48,88083.0,51.1952,51.2815,51.0994,51.2431,88083.0
2021-04-13 13:30:00,53.49,53.68,53.38,53.67,64176.0,51.2527,51.4348,51.1473,51.4252,64176.0
2021-04-13 14:00:00,53.69,53.84,53.62,53.66,65040.0,51.4444,51.5881,51.3773,51.4156,65040.0
2021-04-13 14:30:00,53.66,53.74,53.6,53.72,54744.0,51.4156,51.4923,51.3581,51.4731,54744.0
2021-04-13 15:00:00,53.74,53.89,53.72,53.86,72380.0,51.4923,51.636,51.4731,51.6073,72380.0
2021-04-13 15:30:00,53.85,54.16,53.76,54.06,364763.0,51.5977,51.8947,51.5114,51.7989,364763.0
2021-04-14 09:30:00,54.0,54.21,53.53,54.14,131820.0,51.7414,51.9426,51.2911,51.8755,131820.0
2021-04-14 10:00:00,54.15,54.38,53.9,54.04,68749.0,51.8851,52.1055,51.6456,51.7797,68749.0
2021-04-14 10:30:00,54.05,54.21,54.0,54.17,57863.0,51.7893,51.9426,51.7414,51.9043,57863.0
2021-04-14 11:00:00,54.19,54.23,54.02,54.05,92686.0,51.9235,51.9618,51.7606,51.7893,92686.0
2021-04-14 11:30:00,54.05,54.11,53.96,54.02,96580.0,51.7893,51.8468,51.7031,51.7606,96580.0
2021-04-14 12:00:00,54.03,54.06,53.9,54.01,228229.0,51.7701,51.7989,51.6456,51.751,228229.0
2021-04-14 12:30:00,54.01,54.09,54.0,54.05,83725.0,51.751,51.8276,51.7414,51.7893,83725.0
2021-04-14 13:00:00,54.03,54.04,53.91,53.97,45369.0,51.7701,51.7797,51.6552,51.7127,45369.0
2021-04-14 13:30:00,53.98,54.07,53.86,53.86,62341.0,51.7222,51.8085,51.6073,51.6073,62341.0
2021-04-14 14:00:00,53.87,53.96,53.72,53.87,50932.0,51.6168,51.7031,51.4731,51.6168,50932.0
2021-04-14 14:30:00,53.88,53.89,53.6,53.64,96438.0,51.6264,51.636,51.3581,51.3965,96438.0
2021-04-14 15:00:00,53.62,53.69,53.43,53.67,206891.0,51.3773,51.4444,51.1952,51.4252,206891.0
2021-04-14 15:30:00,53.69,53.72,53.43,53.52,301406.0,51.4444,51.4731,51.1952,51.2815,301406.0
2021-04-15 09:30:00,54.0,54.1,53.4,53.54,259577.0,51.7414,51.8372,51.1665,51.3006,259577.0
2021-04-15 10:00:00,53.6,53.89,53.57,53.8,144114.0,51.3581,51.636,51.3294,51.5498,144114.0
2021-04-15 10:30:00,53.81,54.0,53.66,53.77,140495.0,51.5593,51.7414,51.4156,51.521,140495.0
2021-04-15 11:00:00,53.77,53.8,53.47,53.64,157350.0,51.521,51.5498,51.2336,51.3965,157350.0
2021-04-15 11:30:00,53.63,53.81,53.61,53.71,120962.0,51.3869,51.5593,51.3677,51.4635,120962.0
2021-04-15 12:00:00,53.69,53.83,53.65,53.72,82454.0,51.4444,51.5785,51.406,51.4731,82454.0
2021-04-15 12:30:00,53.73,53.76,53.65,53.68,69342.0,51.4827,51.5114,51.406,51.4348,69342.0
2021-04-15 13:00:00,53.69,53.74,53.62,53.62,84510.0,51.4444,51.4923,51.3773,51.3773,84510.0
2021-04-15 13:30:00,53.62,53.75,53.61,53.7,92088.0,51.3773,51.5019,51.3677,51.4539,92088.0
2021-04-15 14:00:00,53.7,53.85,53.65,53.8,108302.0,51.4539,51.5977,51.406,51.5498,108302.0
2021-04-15 14:30:00,53.81,53.83,53.67,53.68,82637.0,51.5593,51.5785,51.4252,51.4348,82637.0
2021-04-15 15:00:00,53.67,53.77,53.53,53.59,131882.0,51.4252,51.521,51.2911,51.3485,131882.0
2021-04-15 15:30:00,53.6,53.67,53.39,53.46,461244.0,51.3581,51.4252,51.1569,51.224,461244.0
2021-04-16 09:30:00,53.7,54.11,53.68,53.69,240554.0,51.4539,51.8468,51.4348,51.4444,240554.0
2021-04-16 10:00:00,53.7,53.9,53.67,53.8,239456.0,51.4539,51.6456,51.4252,51.5498,239456.0
2021-04-16 10:30:00,53.8,54.18,53.8,53.93,134910.0,51.5498,51.9139,51.5498,51.6743,134910.0
2021-04-16 11:00:00,53.94,54.02,53.71,53.82,82073.0,51.6839,51.7606,51.4635,51.5689,82073.0
2021-04-16 11:30:00,53.83,53.9,53.57,53.59,78059.0,51.5785,51.6456,51.3294,51.3485,78059.0
2021-04-16 12:00:00,53.59,53.77,53.54,53.72,57289.0,51.3485,51.521,51.3006,51.4731,57289.0
2021-04-16 12:30:00,53.72,53.85,53.64,53.8,80484.0,51.4731,51.5977,51.3965,51.5498,80484.0
2021-04-16 13:00:00,53.79,54.0,53.78,53.98,129980.0,51.5402,51.7414,51.5306,51.7222,129980.0
2021-04-16 13:30:00,53.98,54.29,53.93,54.14,173100.0,51.7222,52.0193,51.6743,51.8755,173100.0
2021-04-16 14:00:00,54.14,54.37,54.01,54.33,237819.0,51.8755,52.0959,51.751,52.0576,237819.0
2021-04-16 14:30:00,54.34,54.4,54.03,54.2,187474.0,52.0672,52.1247,51.7701,51.933,187474.0
2021-04-16 15:00:00,54.2,54.48,54.2,54.45,176314.0,51.933,52.2013,51.933,52.1726,176314.0
2021-04-16 15:30:00,54.46,54.49,54.09,54.24,544949.0,52.1822,52.2109,51.8276,51.9714,544949.0
2021-04-19 09:30:00,54.48,54.57,53.56,53.7,139083.0,52.2013,52.2876,51.3198,51.4539,139083.0
2021-04-19 10:00:00,53.69,54.14,53.44,53.95,95911.0,51.4444,51.8755,51.2048,51.6935,95911.0
2021-04-19 10:30:00,53.95,54.03,53.47,53.48,85812.0,51.6935,51.7701,51.2336,51.2431,85812.0
2021-04-19 11:00:00,53.47,53.63,53.36,53.53,68324.0,51.2336,51.3869,51.1282,51.2911,68324.0
2021-04-19 11:30:00,53.54,53.7,53.45,53.65,55471.0,51.3006,51.4539,51.2144,51.406,55471.0
2021-04-19 12:00:00,53.65,53.85,53.56,53.66,57845.0,51.406,51.5977,51.3198,51.4156,57845.0
2021-04-19 12:30:00,53.68,53.68,53.33,53.33,70599.0,51.4348,51.4348,51.0994,51.0994,70599.0
2021-04-19 13:00:00,53.32,53.44,53.29,53.33,88268.0,51.0898,51.2048,51.0611,51.0994,88268.0
2021-04-19 13:30:00,53.32,53.37,53.17,53.23,96258.0,51.0898,51.1377,50.9461,51.0036,96258.0
2021-04-19 14:00:00,53.23,53.49,53.2,53.48,113048.0,51.0036,51.2527,50.9749,51.2431,113048.0
2021-04-19 14:30:00,53.48,53.65,53.4,53.61,82095.0,51.2431,51.406,51.1665,51.3677,82095.0
2021-04-19 15:00:00,53.62,53.8,53.61,53.74,114786.0,51.3773,51.5498,51.3677,51.4923,114786.0
2021-04-19 15:30:00,53.75,53.86,53.69,53.72,329856.0,51.5019,51.6073,51.4444,51.4731,329856.0
2021-04-20 09:30:00,53.73,54.37,53.7,53.84,155441.0,51.4827,52.0959,51.4539,51.5881,155441.0
2021-04-20 10:00:00,53.85,53.86,53.15,53.29,113206.0,51.5977,51.6073,50.9269,51.0611,113206.0
2021-04-20 10:30:00,53.28,53.3,52.51,52.87,211140.0,51.0515,51.0707,50.3137,50.6587,211140.0
2021-04-20 11:00:00,52.87,52.98,52.47,52.58,102940.0,50.6587,50.7641,50.2754,50.3808,102940.0
2021-04-20 11:30:00,52.58,52.71,52.32,52.5,107670.0,50.3808,50.5054,50.1317,50.3041,107670.0
2021-04-20 12:00:00,52.5,52.61,52.33,52.48,72099.0,50.3041,50.4095,50.1412,50.285,72099.0
2021-04-20 12:30:00,52.48,52.61,52.32,52.47,93175.0,50.285,50.4095,50.1317,50.2754,93175.0
2021-04-20 13:00:00,52.45,52.47,52.07,52.2,95212.0,50.2562,50.2754,49.8921,50.0167,95212.0
2021-04-20 13:30:00,52.21,52.21,51.82,51.96,86033.0,50.0263,50.0263,49.6526,49.7867,86033.0
2021-04-20 14:00:00,51.95,51.99,51.74,51.78,79641.0,49.7771,49.8155,49.5759,49.6143,79641.0
2021-04-20 14:30:00,51.78,51.81,51.55,51.78,85387.0,49.6143,49.643,49.3939,49.6143,85387.0
2021-04-20 15:00:00,51.78,52.19,51.77,52.14,127748.0,49.6143,50.0071,49.6047,49.9592,127748.0
2021-04-20 15:30:00,52.15,52.56,52.1,52.51,322347.0,49.9688,50.3616,49.9209,50.3137,322347.0
2021-04-21 09:30:00,52.5,53.0,52.41,52.73,124346.0,50.3041,50.7832,50.2179,50.5245,124346.0
2021-04-21 10:00:00,52.73,53.08,52.67,53.03,80057.0,50.5245,50.8599,50.467,50.812,80057.0
2021-04-21 10:30:00,53.01,53.26,52.87,53.17,80627.0,50.7928,51.0323,50.6587,50.9461,80627.0
2021-04-21 11:00:00,53.18,53.21,52.78,52.88,62168.0,50.9557,50.9844,50.5724,50.6682,62168.0
2021-04-21 11:30:00,52.89,52.99,52.73,52.97,41460.0,50.6778,50.7736,50.5245,50.7545,41460.0
2021-04-21 12:00:00,52.96,52.97,52.79,52.91,35594.0,50.7449,50.7545,50.582,50.697,35594.0
2021-04-21 12:30:00,52.9,53.13,52.87,52.96,36218.0,50.6874,50.9078,50.6587,50.7449,36218.0
2021-04-21 13:00:00,52.95,53.09,52.9,52.91,30828.0,50.7353,50.8695,50.6874,50.697,30828.0
2021-04-21 13:30:00,52.92,53.11,52.86,52.98,54271.0,50.7066,50.8886,50.6491,50.7641,54271.0
2021-04-21 14:00:00,52.99,53.13,52.95,53.01,53155.0,50.7736,50.9078,50.7353,50.7928,53155.0
2021-04-21 14:30:00,53.0,53.1,52.93,53.04,38975.0,50.7832,50.879,50.7162,50.8216,38975.0
2021-04-21 15:00:00,53.03,53.2,53.03,53.18,42126.0,50.812,50.9749,50.812,50.9557,42126.0
2021-04-21 15:30:00,53.18,53.38,53.04,53.17,213612.0,50.9557,51.1473,50.8216,50.9461,213612.0
2021-04-22 09:30:00,53.0,53.19,52.44,53.13,224955.0,50.7832,50.9653,50.2466,50.9078,224955.0
2021-04-22 10:00:00,53.17,53.24,52.75,52.93,85360.0,50.9461,51.0132,50.5437,50.7162,85360.0
2021-04-22 10:30:00,52.94,53.11,52.84,53.06,65752.0,50.7257,50.8886,50.6299,50.8407,65752.0
2021-04-22 11:00:00,53.05,53.16,52.95,53.15,62181.0,50.8311,50.9365,50.7353,50.9269,62181.0
2021-04-22 11:30:00,53.15,53.27,53.1,53.2,99569.0,50.9269,51.0419,50.879,50.9749,99569.0
2021-04-22 12:00:00,53.21,53.21,53.04,53.15,78536.0,50.9844,50.9844,50.8216,50.9269,78536.0
2021-04-22 12:30:00,53.15,53.42,53.09,53.38,71743.0,50.9269,51.1857,50.8695,51.1473,71743.0
2021-04-22 13:00:00,53.38,53.5,52.92,53.21,110926.0,51.1473,51.2623,50.7066,50.9844,110926.0
2021-04-22 13:30:00,53.2,53.21,52.6,52.67,89406.0,50.9749,50.9844,50.4,50.467,89406.0
2021-04-22 14:00:00,52.66,52.96,52.52,52.96,96689.0,50.4574,50.7449,50.3233,50.7449,96689.0
2021-04-22 14:30:00,52.93,53.07,52.87,53.05,58893.0,50.7162,50.8503,50.6587,50.8311,58893.0
2021-04-22 15:00:00,53.04,53.14,52.76,52.95,84607.0,50.8216,50.9174,50.5533,50.7353,84607.0
2021-04-22 15:30:00,52.94,53.18,52.91,53.17,359161.0,50.7257,50.9557,50.697,50.9461,359161.0
2021-04-23 09:30:00,53.38,53.7,53.05,53.61,111072.0,51.1473,51.4539,50.8311,51.3677,111072.0
2021-04-23 10:00:00,53.62,53.89,53.4,53.46,72769.0,51.3773,51.636,51.1665,51.224,72769.0
2021-04-23 10:30:00,53.47,53.73,53.42,53.64,82718.0,51.2336,51.4827,51.1857,51.3965,82718.0
2021-04-23 11:00:00,53.63,53.83,53.61,53.7,61148.0,51.3869,51.5785,51.3677,51.4539,61148.0
2021-04-23 11:30:00,53.7,53.78,53.65,53.71,41663.0,51.4539,51.5306,51.406,51.4635,41663.0
2021-04-23 12:00:00,53.71,53.82,53.66,53.69,48264.0,51.4635,51.5689,51.4156,51.4444,48264.0
2021-04-23 12:30:00,53.69,53.88,53.63,53.86,53223.0,51.4444,51.6264,51.3869,51.6073,53223.0
2021-04-23 13:00:00,53.88,53.93,53.83,53.92,64598.0,51.6264,51.6743,51.5785,51.6647,64598.0
2021-04-23 13:30:00,53.92,54.16,53.9,54.04,57561.0,51.6647,51.8947,51.6456,51.7797,57561.0
2021-04-23 14:00:00,54.08,54.09,53.92,53.97,79989.0,51.8181,51.8276,51.6647,51.7127,79989.0
2021-04-23 14:30:00,53.98,54.08,53.94,54.01,91622.0,51.7222,51.8181,51.6839,51.751,91622.0
2021-04-23 15:00:00,54.03,54.09,53.98,54.01,91134.0,51.7701,51.8276,51.7222,51.751,91134.0
2021-04-23 15:30:00,54.01,54.14,53.85,53.92,291580.0,51.751,51.8755,51.5977,51.6647,291580.0
2021-04-26 09:30:00,54.6,54.69,54.12,54.4,217491.0,52.3163,52.4025,51.8564,52.1247,217491.0
2021-04-26 10:00:00,54.4,54.6,54.2,54.38,163298.0,52.1247,52.3163,51.933,52.1055,163298.0
2021-04-26 10:30:00,54.38,54.47,54.11,54.47,104364.0,52.1055,52.1917,51.8468,52.1917,104364.0
2021-04-26 11:00:00,54.47,54.64,54.42,54.56,110913.0,52.1917,52.3546,52.1438,52.278,110913.0
2021-04-26 11:30:00,54.57,54.84,54.55,54.77,168646.0,52.2876,52.5463,52.2684,52.4792,168646.0
2021-04-26 12:00:00,54.76,54.82,54.56,54.63,110274.0,52.4696,52.5271,52.278,52.345,110274.0
2021-04-26 12:30:00,54.63,54.82,54.58,54.75,58257.0,52.345,52.5271,52.2971,52.46,58257.0
2021-04-26 13:00:00,54.74,54.91,54.71,54.88,104271.0,52.4504,52.6133,52.4217,52.5846,104271.0
2021-04-26 13:30:00,54.88,54.97,54.71,54.94,140752.0,52.5846,52.6708,52.4217,52.6421,140752.0
2021-04-26 14:00:00,54.94,55.03,54.87,55.0,241020.0,52.6421,52.7283,52.575,52.6996,241020.0
2021-04-26 14:30:00,55.0,55.0,54.83,54.96,120044.0,52.6996,52.6996,52.5367,52.6612,120044.0
2021-04-26 15:00:00,54.96,55.01,54.78,54.78,187712.0,52.6612,52.7092,52.4888,52.4888,187712.0
2021-04-26 15:30:00,54.78,55.07,54.74,54.8,813480.0,52.4888,52.7666,52.4504,52.5079,813480.0
2021-04-27 09:30:00,56.37,58.08,56.36,57.1,1117270.0,54.0123,55.6507,54.0027,54.7117,1117270.0
2021-04-27 10:00:00,57.09,57.53,56.85,57.37,325786.0,54.7022,55.1238,54.4722,54.9704,325786.0
2021-04-27 10:30:00,57.39,57.42,56.9,56.97,233910.0,54.9896,55.0184,54.5201,54.5872,233910.0
2021-04-27 11:00:00,56.97,57.65,56.95,57.57,155210.0,54.5872,55.2387,54.568,55.1621,155210.0
2021-04-27 11:30:00,57.58,57.6,57.22,57.24,103518.0,55.1717,55.1908,54.8267,54.8459,103518.0
2021-04-27 12:00:00,57.24,57.43,57.12,57.25,84320.0,54.8459,55.0279,54.7309,54.8555,84320.0
2021-04-27 12:30:00,57.26,57.28,56.98,57.1,87119.0,54.865,54.8842,54.5968,54.7117,87119.0
2021-04-27 13:00:00,57.11,57.62,57.06,57.6,206439.0,54.7213,55.21,54.6734,55.1908,206439.0
2021-04-27 13:30:00,57.63,57.67,57.44,57.48,108944.0,55.2196,55.2579,55.0375,55.0758,108944.0
2021-04-27 14:00:00,57.47,57.49,57.21,57.35,168410.0,55.0663,55.0854,54.8171,54.9513,168410.0
2021-04-27 14:30:00,57.34,57.35,56.99,57.04,105011.0,54.9417,54.9513,54.6063,54.6542,105011.0
2021-04-27 15:00:00,57.02,57.35,56.9,57.25,173389.0,54.6351,54.9513,54.5201,54.8555,173389.0
2021-04-27 15:30:00,57.25,57.43,57.13,57.14,524090.0,54.8555,55.0279,54.7405,54.7501,524090.0
2021-04-28 09:30:00,57.43,57.77,57.1,57.61,255418.0,55.0279,55.3537,54.7117,55.2004,255418.0
2021-04-28 10:00:00,57.61,58.13,57.54,58.11,168276.0,55.2004,55.6987,55.1333,55.6795,168276.0
2021-04-28 10:30:00,58.09,58.16,57.72,58.04,102656.0,55.6603,55.7274,55.3058,55.6124,102656.0
2021-04-28 11:00:00,58.07,58.46,57.87,58.43,153254.0,55.6412,56.0149,55.4495,55.9861,153254.0
2021-04-28 11:30:00,58.42,58.46,58.24,58.4,91872.0,55.9765,56.0149,55.8041,55.9574,91872.0
2021-04-28 12:00:00,58.38,58.39,58.16,58.23,119052.0,55.9382,55.9478,55.7274,55.7945,119052.0
2021-04-28 12:30:00,58.23,58.32,58.01,58.09,76281.0,55.7945,55.8807,55.5837,55.6603,76281.0
2021-04-28 13:00:00,58.09,58.3,58.02,58.28,83049.0,55.6603,55.8615,55.5933,55.8424,83049.0
2021-04-28 13:30:00,58.28,58.32,58.21,58.24,98243.0,55.8424,55.8807,55.7753,55.8041,98243.0
2021-04-28 14:00:00,58.23,58.5,58.14,58.46,116753.0,55.7945,56.0532,55.7082,56.0149,116753.0
2021-04-28 14:30:00,58.46,58.69,58.31,58.59,175027.0,56.0149,56.2352,55.8711,56.1394,175027.0
2021-04-28 15:00:00,58.59,58.79,58.5,58.66,196862.0,56.1394,56.3311,56.0532,56.2065,196862.0
2021-04-28 15:30:00,58.65,58.89,58.62,58.74,592187.0,56.1969,56.4269,56.1682,56.2831,592187.0
2021-04-29 09:30:00,59.11,59.55,58.79,59.51,269605.0,56.6377,57.0593,56.3311,57.0209,269605.0
2021-04-29 10:00:00,59.52,59.81,59.14,59.19,173987.0,57.0305,57.3084,56.6664,56.7143,173987.0
2021-04-29 10:30:00,59.17,59.53,58.96,59.5,182157.0,56.6952,57.0401,56.4939,57.0114,182157.0
2021-04-29 11:00:00,59.49,59.55,59.25,59.31,95548.0,57.0018,57.0593,56.7718,56.8293,95548.0
2021-04-29 11:30:00,59.31,59.38,59.11,59.32,101259.0,56.8293,56.8964,56.6377,56.8389,101259.0
2021-04-29 12:00:00,59.32,59.45,58.75,58.8,94604.0,56.8389,56.9634,56.2927,56.3406,94604.0
2021-04-29 12:30:00,58.79,59.13,58.71,59.11,108662.0,56.3311,56.6568,56.2544,56.6377,108662.0
2021-04-29 13:00:00,59.12,59.35,59.03,59.35,102530.0,56.6472,56.8676,56.561,56.8676,102530.0
2021-04-29 13:30:00,59.36,59.87,59.36,59.74,179807.0,56.8772,57.3659,56.8772,57.2413,179807.0
2021-04-29 14:00:00,59.75,59.95,59.75,59.86,120503.0,57.2509,57.4425,57.2509,57.3563,120503.0
2021-04-29 14:30:00,59.85,60.06,59.83,59.98,178682.0,57.3467,57.5479,57.3276,57.4713,178682.0
2021-04-29 15:00:00,59.98,60.08,59.53,59.56,178676.0,57.4713,57.5671,57.0401,57.0688,178676.0
2021-04-29 15:30:00,59.57,59.88,59.45,59.81,556041.0,57.0784,57.3755,56.9634,57.3084,556041.0
2021-04-30 09:30:00,59.61,59.66,58.26,58.83,169977.0,57.1168,57.1647,55.8232,56.3694,169977.0
2021-04-30 10:00:00,58.86,58.92,58.35,58.66,71917.0,56.3981,56.4556,55.9095,56.2065,71917.0
2021-04-30 10:30:00,58.71,58.86,58.48,58.57,64633.0,56.2544,56.3981,56.034,56.1203,64633.0
2021-04-30 11:00:00,58.55,59.02,58.46,59.01,75628.0,56.1011,56.5514,56.0149,56.5418,75628.0
2021-04-30 11:30:00,58.99,59.07,58.85,59.01,45768.0,56.5227,56.5993,56.3885,56.5418,45768.0
2021-04-30 12:00:00,59.02,59.25,58.97,59.22,58677.0,56.5514,56.7718,56.5035,56.7431,58677.0
2021-04-30 12:30:00,59.23,59.41,59.09,59.23,78572.0,56.7526,56.9251,56.6185,56.7526,78572.0
2021-04-30 13:00:00,59.25,59.42,59.15,59.41,95913.0,56.7718,56.9347,56.676,56.9251,95913.0
2021-04-30 13:30:00,59.4,59.44,58.99,59.04,96667.0,56.9155,56.9539,56.5227,56.5706,96667.0
2021-04-30 14:00:00,59.05,59.06,58.83,59.01,74110.0,56.5802,56.5898,56.3694,56.5418,74110.0
2021-04-30 14:30:00,59.02,59.25,58.97,59.12,74961.0,56.5514,56.7718,56.5035,56.6472,74961.0
2021-04-30 15:00:00,59.11,59.26,59.09,59.21,75998.0,56.6377,56.7814,56.6185,56.7335,75998.0
2021-04-30 15:30:00,59.21,59.29,59.09,59.12,366799.0,56.7335,56.8101,56.6185,56.6472,366799.0
2021-05-03 09:30:00,59.7,60.37,59.65,60.13,150117.0,57.203,57.845,57.1551,57.615,150117.0
2021-05-03 10:00:00,60.13,60.16,59.8,59.88,120979.0,57.615,57.6437,57.2988,57.3755,120979.0
2021-05-03 10:30:00,59.89,60.2,59.83,59.99,71462.0,57.385,57.6821,57.3276,57.4809,71462.0
2021-05-03 11:00:00,60.02,60.09,59.86,59.86,130601.0,57.5096,57.5767,57.3563,57.3563,130601.0
2021-05-03 11:30:00,59.85,60.0,59.82,59.9,51994.0,57.3467,57.4904,57.318,57.3946,51994.0
2021-05-03 12:00:00,59.91,59.97,59.82,59.94,52682.0,57.4042,57.4617,57.318,57.433,52682.0
2021-05-03 12:30:00,59.94,60.14,59.86,60.08,52870.0,57.433,57.6246,57.3563,57.5671,52870.0
2021-05-03 13:00:00,60.09,60.2,59.99,60.19,192019.0,57.5767,57.6821,57.4809,57.6725,192019.0
2021-05-03 13:30:00,60.19,60.49,60.09,60.46,248403.0,57.6725,57.9599,57.5767,57.9312,248403.0
2021-05-03 14:00:00,60.46,60.46,60.23,60.37,208410.0,57.9312,57.9312,57.7108,57.845,208410.0
2021-05-03 14:30:00,60.38,60.66,60.27,60.53,151898.0,57.8545,58.1228,57.7491,57.9983,151898.0
2021-05-03 15:00:00,60.5,60.53,60.36,60.5,96133.0,57.9695,57.9983,57.8354,57.9695,96133.0
2021-05-03 15:30:00,60.5,60.58,60.1,60.35,498033.0,57.9695,58.0462,57.5863,57.8258,498033.0
2021-05-04 09:30:00,60.05,60.42,59.67,60.31,144420.0,57.5384,57.8929,57.1742,57.7875,144420.0
2021-05-04 10:00:00,60.33,61.11,60.16,61.04,137914.0,57.8066,58.554,57.6437,58.4869,137914.0
2021-05-04 10:30:00,61.02,61.2,60.86,60.92,157400.0,58.4678,58.6403,58.3145,58.372,157400.0
2021-05-04 11:00:00,60.92,60.92,60.01,60.18,125099.0,58.372,58.372,57.5,57.6629,125099.0
2021-05-04 11:30:00,60.17,60.36,59.88,59.99,72735.0,57.6533,57.8354,57.3755,57.4809,72735.0
2021-05-04 12:00:00,59.96,60.34,59.95,60.34,78088.0,57.4521,57.8162,57.4425,57.8162,78088.0
2021-05-04 12:30:00,60.32,60.37,60.13,60.26,77559.0,57.7971,57.845,57.615,57.7396,77559.0
2021-05-04 13:00:00,60.24,60.55,60.18,60.53,61806.0,57.7204,58.0174,57.6629,57.9983,61806.0
2021-05-04 13:30:00,60.51,60.72,60.5,60.62,108529.0,57.9791,58.1803,57.9695,58.0845,108529.0
2021-05-04 14:00:00,60.61,60.77,60.47,60.67,85926.0,58.0749,58.2282,57.9408,58.1324,85926.0
2021-05-04 14:30:00,60.64,60.78,60.56,60.66,128905.0,58.1037,58.2378,58.027,58.1228,128905.0
2021-05-04 15:00:00,60.62,60.95,60.51,60.95,256176.0,58.0845,58.4007,57.9791,58.4007,256176.0
2021-05-04 15:30:00,60.95,61.05,60.77,60.9,444207.0,58.4007,58.4965,58.2282,58.3528,444207.0
2021-05-05 09:30:00,61.34,61.45,60.6,60.65,182035.0,58.7744,58.8798,58.0653,58.1133,182035.0
2021-05-05 10:00:00,60.7,60.75,60.35,60.56,215797.0,58.1612,58.2091,57.8258,58.027,215797.0
2021-05-05 10:30:00,60.57,60.94,60.48,60.79,386747.0,58.0366,58.3911,57.9504,58.2474,386747.0
2021-05-05 11:00:00,60.82,61.18,60.8,61.1,97675.0,58.2761,58.6211,58.257,58.5444,97675.0
2021-05-05 11:30:00,61.09,61.28,61.08,61.25,66401.0,58.5349,58.7169,58.5253,58.6882,66401.0
2021-05-05 12:00:00,61.26,61.37,61.19,61.23,57239.0,58.6977,58.8031,58.6307,58.669,57239.0
2021-05-05 12:30:00,61.25,61.28,60.91,61.01,56866.0,58.6882,58.7169,58.3624,58.4582,56866.0
2021-05-05 13:00:00,61.01,61.06,60.91,60.96,42740.0,58.4582,58.5061,58.3624,58.4103,42740.0
2021-05-05 13:30:00,60.98,61.1,60.91,61.05,111447.0,58.4295,58.5444,58.3624,58.4965,111447.0
2021-05-05 14:00:00,61.07,61.45,61.01,61.45,86649.0,58.5157,58.8798,58.4582,58.8798,86649.0
2021-05-05 14:30:00,61.45,61.56,61.37,61.45,139195.0,58.8798,58.9852,58.8031,58.8798,139195.0
2021-05-05 15:00:00,61.45,61.51,61.13,61.23,198470.0,58.8798,58.9373,58.5732,58.669,198470.0
2021-05-05 15:30:00,61.23,61.32,61.05,61.11,575956.0,58.669,58.7552,58.4965,58.554,575956.0
2021-05-06 09:30:00,61.44,61.61,60.98,61.24,131741.0,58.8702,59.0331,58.4295,58.6786,131741.0
2021-05-06 10:00:00,61.25,61.28,60.7,60.94,77387.0,58.6882,58.7169,58.1612,58.3911,77387.0
2021-05-06 10:30:00,60.94,61.05,60.74,60.95,44191.0,58.3911,58.4965,58.1995,58.4007,44191.0
2021-05-06 11:00:00,60.97,61.01,60.74,60.87,205016.0,58.4199,58.4582,58.1995,58.3241,205016.0
2021-05-06 11:30:00,60.87,60.92,60.72,60.72,71089.0,58.3241,58.372,58.1803,58.1803,71089.0
2021-05-06 12:00:00,60.7,60.7,60.32,60.35,63221.0,58.1612,58.1612,57.7971,57.8258,63221.0
2021-05-06 12:30:00,60.34,60.37,60.03,60.23,80357.0,57.8162,57.845,57.5192,57.7108,80357.0
2021-05-06 13:00:00,60.25,60.44,60.23,60.37,149799.0,57.73,57.912,57.7108,57.845,149799.0
2021-05-06 13:30:00,60.34,60.43,60.12,60.14,44851.0,57.8162,57.9025,57.6054,57.6246,44851.0
2021-05-06 14:00:00,60.14,60.38,60.08,60.15,69853.0,57.6246,57.8545,57.5671,57.6342,69853.0
2021-05-06 14:30:00,60.16,60.43,60.12,60.25,76642.0,57.6437,57.9025,57.6054,57.73,76642.0
2021-05-06 15:00:00,60.25,60.45,60.12,60.45,161263.0,57.73,57.9216,57.6054,57.9216,161263.0
2021-05-06 15:30:00,60.45,60.7,60.25,60.58,565775.0,57.9216,58.1612,57.73,58.0462,565775.0
2021-05-07 09:30:00,60.72,60.89,59.85,60.51,163642.0,58.1803,58.3432,57.3467,57.9791,163642.0
2021-05-07 10:00:00,60.52,60.97,60.51,60.69,167108.0,57.9887,58.4199,57.9791,58.1516,167108.0
2021-05-07 10:30:00,60.69,60.78,60.45,60.71,95027.0,58.1516,58.2378,57.9216,58.1707,95027.0
2021-05-07 11:00:00,60.71,60.97,60.69,60.93,73603.0,58.1707,58.4199,58.1516,58.3815,73603.0
2021-05-07 11:30:00,60.92,61.36,60.91,61.31,115807.0,58.372,58.7936,58.3624,58.7456,115807.0
2021-05-07 12:00:00,61.31,61.4,61.22,61.38,74195.0,58.7456,58.8319,58.6594,58.8127,74195.0
2021-05-07 12:30:00,61.4,61.6,61.35,61.56,50817.0,58.8319,59.0235,58.784,58.9852,50817.0
2021-05-07 13:00:00,61.56,61.8,61.54,61.62,80267.0,58.9852,59.2152,58.966,59.0427,80267.0
2021-05-07 13:30:00,61.63,62.01,61.61,61.96,155571.0,59.0523,59.4164,59.0331,59.3685,155571.0
2021-05-07 14:00:00,61.97,61.99,61.79,61.79,92609.0,59.378,59.3972,59.2056,59.2056,92609.0
2021-05-07 14:30:00,61.78,61.96,61.73,61.87,127921.0,59.196,59.3685,59.1481,59.2822,127921.0
2021-05-07 15:00:00,61.87,61.99,61.76,61.83,154017.0,59.2822,59.3972,59.1768,59.2439,154017.0
2021-05-07 15:30:00,61.83,61.92,61.66,61.71,379931.0,59.2439,59.3301,59.081,59.1289,379931.0
2021-05-10 09:30:00,61.92,62.61,61.62,62.56,223291.0,59.3301,59.9913,59.0427,59.9434,223291.0
2021-05-10 10:00:00,62.58,63.38,62.58,63.16,187152.0,59.9625,60.7291,59.9625,60.5183,187152.0
2021-05-10 10:30:00,63.15,63.45,63.06,63.42,118904.0,60.5087,60.7961,60.4225,60.7674,118904.0
2021-05-10 11:00:00,63.45,63.8,63.31,63.75,69821.0,60.7961,61.1315,60.662,61.0836,69821.0
2021-05-10 11:30:00,63.73,63.89,63.57,63.59,124295.0,61.0644,61.2177,60.9111,60.9303,124295.0
2021-05-10 12:00:00,63.59,63.91,63.54,63.77,85813.0,60.9303,61.2369,60.8824,61.1028,85813.0
2021-05-10 12:30:00,63.77,63.83,63.51,63.63,133598.0,61.1028,61.1602,60.8536,60.9686,133598.0
2021-05-10 13:00:00,63.64,63.65,63.4,63.49,69595.0,60.9782,60.9878,60.7482,60.8345,69595.0
2021-05-10 13:30:00,63.5,63.56,63.27,63.27,99233.0,60.8441,60.9015,60.6237,60.6237,99233.0
2021-05-10 14:00:00,63.28,63.52,63.2,63.34,102921.0,60.6333,60.8632,60.5566,60.6907,102921.0
2021-05-10 14:30:00,63.31,63.32,63.02,63.21,116269.0,60.662,60.6716,60.3841,60.5662,116269.0
2021-05-10 15:00:00,63.2,63.2,62.72,62.86,111960.0,60.5566,60.5566,60.0967,60.2308,111960.0
2021-05-10 15:30:00,62.85,62.85,62.32,62.35,332065.0,60.2212,60.2212,59.7134,59.7422,332065.0
2021-05-11 09:30:00,61.54,61.98,60.18,60.71,224637.0,58.966,59.3876,57.6629,58.1707,224637.0
2021-05-11 10:00:00,60.78,60.82,59.47,59.52,169077.0,58.2378,58.2761,56.9826,57.0305,169077.0
2021-05-11 10:30:00,59.5,59.73,59.2,59.61,214239.0,57.0114,57.2317,56.7239,57.1168,214239.0
2021-05-11 11:00:00,59.61,60.0,59.31,59.66,191618.0,57.1168,57.4904,56.8293,57.1647,191618.0
2021-05-11 11:30:00,59.66,59.96,59.54,59.83,96594.0,57.1647,57.4521,57.0497,57.3276,96594.0
2021-05-11 12:00:00,59.78,59.89,59.56,59.6,170005.0,57.2796,57.385,57.0688,57.1072,170005.0
2021-05-11 12:30:00,59.59,59.62,59.15,59.28,104671.0,57.0976,57.1263,56.676,56.8006,104671.0
2021-05-11 13:00:00,59.26,59.58,59.25,59.53,74138.0,56.7814,57.088,56.7718,57.0401,74138.0
2021-05-11 13:30:00,59.51,59.76,59.5,59.73,120120.0,57.0209,57.2605,57.0114,57.2317,120120.0
2021-05-11 14:00:00,59.75,59.9,59.34,59.61,80803.0,57.2509,57.3946,56.858,57.1168,80803.0
2021-05-11 14:30:00,59.62,59.85,59.36,59.72,93158.0,57.1263,57.3467,56.8772,57.2222,93158.0
2021-05-11 15:00:00,59.73,59.94,59.61,59.78,102221.0,57.2317,57.433,57.1168,57.2796,102221.0
2021-05-11 15:30:00,59.77,59.79,59.39,59.53,376295.0,57.2701,57.2892,56.906,57.0401,376295.0
2021-05-12 09:30:00,59.08,59.3,57.85,58.09,234232.0,56.6089,56.8197,55.4304,55.6603,234232.0
2021-05-12 10:00:00,58.11,58.41,57.83,57.85,179948.0,55.6795,55.9669,55.4112,55.4304,179948.0
2021-05-12 10:30:00,57.85,58.05,57.63,57.91,147707.0,55.4304,55.622,55.2196,55.4879,147707.0
2021-05-12 11:00:00,57.89,58.17,57.61,57.69,161614.0,55.4687,55.737,55.2004,55.2771,161614.0
2021-05-12 11:30:00,57.69,57.69,57.03,57.17,416685.0,55.2771,55.2771,54.6447,54.7788,416685.0
2021-05-12 12:00:00,57.13,57.21,56.7,57.04,226406.0,54.7405,54.8171,54.3285,54.6542,226406.0
2021-05-12 12:30:00,57.04,57.07,56.36,56.47,181624.0,54.6542,54.683,54.0027,54.1081,181624.0
2021-05-12 13:00:00,56.45,56.78,56.43,56.52,122055.0,54.0889,54.4051,54.0698,54.156,122055.0
2021-05-12 13:30:00,56.51,56.52,56.21,56.39,128739.0,54.1464,54.156,53.859,54.0314,128739.0
2021-05-12 14:00:00,56.38,56.38,55.98,56.04,154349.0,54.0219,54.0219,53.6386,53.6961,154349.0
2021-05-12 14:30:00,56.03,56.2,55.74,55.76,162771.0,53.6865,53.8494,53.4086,53.4278,162771.0
2021-05-12 15:00:00,55.74,55.8,55.18,55.26,329641.0,53.4086,53.4661,52.872,52.9487,329641.0
2021-05-12 15:30:00,55.25,55.47,55.16,55.4,816672.0,52.9391,53.1499,52.8529,53.0828,816672.0
2021-05-13 09:30:00,55.76,57.16,55.67,56.94,199963.0,53.4278,54.7692,53.3415,54.5584,199963.0
2021-05-13 10:00:00,56.95,57.03,56.65,56.83,117469.0,54.568,54.6447,54.2806,54.453,117469.0
2021-05-13 10:30:00,56.88,56.94,56.54,56.7,65401.0,54.5009,54.5584,54.1752,54.3285,65401.0
2021-05-13 11:00:00,56.66,56.95,56.34,56.72,132625.0,54.2901,54.568,53.9835,54.3476,132625.0
2021-05-13 11:30:00,56.72,56.83,56.27,56.38,344993.0,54.3476,54.453,53.9165,54.0219,344993.0
2021-05-13 12:00:00,56.4,57.04,56.36,56.97,276346.0,54.041,54.6542,54.0027,54.5872,276346.0
2021-05-13 12:30:00,56.96,57.38,56.94,57.31,633025.0,54.5776,54.98,54.5584,54.913,633025.0
2021-05-13 13:00:00,57.31,57.49,56.94,57.2,159942.0,54.913,55.0854,54.5584,54.8076,159942.0
2021-05-13 13:30:00,57.18,57.47,57.04,57.4,121560.0,54.7884,55.0663,54.6542,54.9992,121560.0
2021-05-13 14:00:00,57.41,57.99,57.39,57.96,196670.0,55.0088,55.5645,54.9896,55.5358,196670.0
2021-05-13 14:30:00,57.95,58.22,57.87,57.87,142378.0,55.5262,55.7849,55.4495,55.4495,142378.0
2021-05-13 15:00:00,57.89,58.22,57.86,58.21,122295.0,55.4687,55.7849,55.4399,55.7753,122295.0
2021-05-13 15:30:00,58.2,58.49,57.95,58.04,479708.0,55.7657,56.0436,55.5262,55.6124,479708.0
2021-05-14 09:30:00,58.46,59.32,58.32,59.24,206279.0,56.0149,56.8389,55.8807,56.7622,206279.0
2021-05-14 10:00:00,59.28,59.32,58.48,58.67,94669.0,56.8006,56.8389,56.034,56.2161,94669.0
2021-05-14 10:30:00,58.66,58.77,58.16,58.27,100107.0,56.2065,56.3119,55.7274,55.8328,100107.0
2021-05-14 11:00:00,58.29,58.33,58.13,58.15,65952.0,55.852,55.8903,55.6987,55.7178,65952.0
2021-05-14 11:30:00,58.15,58.37,58.1,58.26,68686.0,55.7178,55.9286,55.6699,55.8232,68686.0
2021-05-14 12:00:00,58.27,58.27,58.14,58.21,48345.0,55.8328,55.8328,55.7082,55.7753,48345.0
2021-05-14 12:30:00,58.22,58.48,58.2,58.46,96361.0,55.7849,56.034,55.7657,56.0149,96361.0
2021-05-14 13:00:00,58.47,58.51,58.37,58.47,40827.0,56.0244,56.0628,55.9286,56.0244,40827.0
2021-05-14 13:30:00,58.47,58.5,58.33,58.35,46711.0,56.0244,56.0532,55.8903,55.9095,46711.0
2021-05-14 14:00:00,58.35,58.48,58.33,58.35,42694.0,55.9095,56.034,55.8903,55.9095,42694.0
2021-05-14 14:30:00,58.35,58.55,58.33,58.5,119344.0,55.9095,56.1011,55.8903,56.0532,119344.0
2021-05-14 15:00:00,58.5,58.55,58.35,58.48,107261.0,56.0532,56.1011,55.9095,56.034,107261.0
2021-05-14 15:30:00,58.5,58.64,58.39,58.46,252954.0,56.0532,56.1873,55.9478,56.0149,252954.0
2021-05-17 09:30:00,58.21,58.42,56.61,57.12,170997.0,55.7753,55.9765,54.2422,54.7309,170997.0
2021-05-17 10:00:00,57.09,57.58,56.92,57.06,113623.0,54.7022,55.1717,54.5393,54.6734,113623.0
2021-05-17 10:30:00,57.06,57.88,56.84,57.6,97502.0,54.6734,55.4591,54.4626,55.1908,97502.0
2021-05-17 11:00:00,57.6,57.69,57.4,57.48,80297.0,55.1908,55.2771,54.9992,55.0758,80297.0
2021-05-17 11:30:00,57.5,57.9,57.48,57.71,53270.0,55.095,55.4783,55.0758,55.2962,53270.0
2021-05-17 12:00:00,57.68,57.68,57.53,57.63,36480.0,55.2675,55.2675,55.1238,55.2196,36480.0
2021-05-17 12:30:00,57.61,57.76,57.47,57.7,39843.0,55.2004,55.3441,55.0663,55.2866,39843.0
2021-05-17 13:00:00,57.69,57.79,57.66,57.74,34613.0,55.2771,55.3729,55.2483,55.325,34613.0
2021-05-17 13:30:00,57.75,57.98,57.72,57.98,42989.0,55.3345,55.5549,55.3058,55.5549,42989.0
2021-05-17 14:00:00,57.96,58.06,57.87,58.02,44509.0,55.5358,55.6316,55.4495,55.5933,44509.0
2021-05-17 14:30:00,58.02,58.09,57.71,57.83,99765.0,55.5933,55.6603,55.2962,55.4112,99765.0
2021-05-17 15:00:00,57.83,57.94,57.75,57.82,91243.0,55.4112,55.5166,55.3345,55.4016,91243.0
2021-05-17 15:30:00,57.81,58.09,57.78,57.99,287705.0,55.392,55.6603,55.3633,55.5645,287705.0
2021-05-18 09:30:00,58.11,58.26,57.18,57.29,118140.0,55.6795,55.8232,54.7884,54.8938,118140.0
2021-05-18 10:00:00,57.24,57.27,56.71,57.15,137839.0,54.8459,54.8746,54.338,54.7596,137839.0
2021-05-18 10:30:00,57.11,57.37,56.81,57.35,75815.0,54.7213,54.9704,54.4339,54.9513,75815.0
2021-05-18 11:00:00,57.35,57.4,57.14,57.34,66055.0,54.9513,54.9992,54.7501,54.9417,66055.0
2021-05-18 11:30:00,57.36,57.36,57.13,57.16,66336.0,54.9609,54.9609,54.7405,54.7692,66336.0
2021-05-18 12:00:00,57.16,57.25,57.1,57.15,44389.0,54.7692,54.8555,54.7117,54.7596,44389.0
2021-05-18 12:30:00,57.15,57.26,57.02,57.13,54360.0,54.7596,54.865,54.6351,54.7405,54360.0
2021-05-18 13:00:00,57.13,57.22,57.05,57.18,45279.0,54.7405,54.8267,54.6638,54.7884,45279.0
2021-05-18 13:30:00,57.18,57.25,57.11,57.14,36692.0,54.7884,54.8555,54.7213,54.7501,36692.0
2021-05-18 14:00:00,57.14,57.23,57.06,57.08,64366.0,54.7501,54.8363,54.6734,54.6926,64366.0
2021-05-18 14:30:00,57.09,57.13,56.45,56.51,195442.0,54.7022,54.7405,54.0889,54.1464,195442.0
2021-05-18 15:00:00,56.51,56.63,56.46,56.51,186373.0,54.1464,54.2614,54.0985,54.1464,186373.0
2021-05-18 15:30:00,56.51,56.58,56.03,56.13,416735.0,54.1464,54.2135,53.6865,53.7823,416735.0
2021-05-19 09:30:00,55.13,55.62,54.68,55.21,195479.0,52.8241,53.2936,52.393,52.9008,195479.0
2021-05-19 10:00:00,55.23,55.32,54.6,54.93,149548.0,52.92,53.0062,52.3163,52.6325,149548.0
2021-05-19 10:30:00,54.93,54.95,54.27,54.7,118795.0,52.6325,52.6517,52.0001,52.4121,118795.0
2021-05-19 11:00:00,54.67,54.89,54.43,54.79,88390.0,52.3834,52.5942,52.1534,52.4984,88390.0
2021-05-19 11:30:00,54.78,55.47,54.75,55.47,65170.0,52.4888,53.1499,52.46,53.1499,65170.0
2021-05-19 12:00:00,55.44,55.75,55.36,55.7,71338.0,53.1212,53.4182,53.0445,53.3703,71338.0
2021-05-19 12:30:00,55.71,55.82,55.54,55.8,64542.0,53.3799,53.4853,53.217,53.4661,64542.0
2021-05-19 13:00:00,55.8,56.08,55.74,55.95,67854.0,53.4661,53.7344,53.4086,53.6098,67854.0
2021-05-19 13:30:00,55.94,56.08,55.82,56.07,73729.0,53.6003,53.7344,53.4853,53.7248,73729.0
2021-05-19 14:00:00,56.08,56.25,55.45,55.87,152726.0,53.7344,53.8973,53.1307,53.5332,152726.0
2021-05-19 14:30:00,55.89,55.96,55.26,55.26,134365.0,53.5523,53.6194,52.9487,52.9487,134365.0
2021-05-19 15:00:00,55.26,55.64,55.17,55.56,128108.0,52.9487,53.3128,52.8625,53.2361,128108.0
2021-05-19 15:30:00,55.54,55.6,55.27,55.59,437672.0,53.217,53.2745,52.9583,53.2649,437672.0
2021-05-20 09:30:00,55.54,56.04,55.36,55.87,79242.0,53.217,53.6961,53.0445,53.5332,79242.0
2021-05-20 10:00:00,55.87,56.46,55.8,56.26,76243.0,53.5332,54.0985,53.4661,53.9069,76243.0
2021-05-20 10:30:00,56.24,56.37,55.95,56.2,53017.0,53.8877,54.0123,53.6098,53.8494,53017.0
2021-05-20 11:00:00,56.2,56.29,55.93,55.96,39417.0,53.8494,53.9356,53.5907,53.6194,39417.0
2021-05-20 11:30:00,55.98,56.19,55.86,55.94,38396.0,53.6386,53.8398,53.5236,53.6003,38396.0
2021-05-20 12:00:00,55.9,55.93,55.7,55.73,36485.0,53.5619,53.5907,53.3703,53.399,36485.0
2021-05-20 12:30:00,55.73,55.85,55.65,55.8,33007.0,53.399,53.514,53.3224,53.4661,33007.0
2021-05-20 13:00:00,55.82,56.0,55.72,56.0,31527.0,53.4853,53.6577,53.3895,53.6577,31527.0
2021-05-20 13:30:00,56.02,56.22,55.84,55.91,89488.0,53.6769,53.8685,53.5044,53.5715,89488.0
2021-05-20 14:00:00,55.91,56.08,55.87,56.05,44954.0,53.5715,53.7344,53.5332,53.7057,44954.0
2021-05-20 14:30:00,56.06,56.08,55.9,55.94,44536.0,53.7152,53.7344,53.5619,53.6003,44536.0
2021-05-20 15:00:00,55.95,56.25,55.9,56.23,61435.0,53.6098,53.8973,53.5619,53.8781,61435.0
2021-05-20 15:30:00,56.25,56.25,56.0,56.07,218044.0,53.8973,53.8973,53.6577,53.7248,218044.0
2021-05-21 09:30:00,56.46,57.16,56.38,56.95,168191.0,54.0985,54.7692,54.0219,54.568,168191.0
2021-05-21 10:00:00,56.93,56.93,56.23,56.33,120110.0,54.5488,54.5488,53.8781,53.9739,120110.0
2021-05-21 10:30:00,56.33,56.61,56.14,56.59,90088.0,53.9739,54.2422,53.7919,54.2231,90088.0
2021-05-21 11:00:00,56.59,56.59,56.12,56.12,66770.0,54.2231,54.2231,53.7727,53.7727,66770.0
2021-05-21 11:30:00,56.14,56.4,56.12,56.19,56139.0,53.7919,54.041,53.7727,53.8398,56139.0
2021-05-21 12:00:00,56.19,56.27,56.04,56.15,71652.0,53.8398,53.9165,53.6961,53.8015,71652.0
2021-05-21 12:30:00,56.14,56.15,55.84,55.91,56266.0,53.7919,53.8015,53.5044,53.5715,56266.0
2021-05-21 13:00:00,55.9,56.06,55.81,56.06,52801.0,53.5619,53.7152,53.4757,53.7152,52801.0
2021-05-21 13:30:00,56.04,56.23,56.03,56.07,36359.0,53.6961,53.8781,53.6865,53.7248,36359.0
2021-05-21 14:00:00,56.05,56.11,55.98,56.05,69041.0,53.7057,53.7631,53.6386,53.7057,69041.0
2021-05-21 14:30:00,56.07,56.07,55.84,55.96,135385.0,53.7248,53.7248,53.5044,53.6194,135385.0
2021-05-21 15:00:00,55.95,56.2,55.95,56.04,108721.0,53.6098,53.8494,53.6098,53.6961,108721.0
2021-05-21 15:30:00,56.05,56.1,55.74,55.78,431127.0,53.7057,53.7536,53.4086,53.4469,431127.0
2021-05-24 09:30:00,56.22,56.27,55.94,56.2,97814.0,53.8685,53.9165,53.6003,53.8494,97814.0
2021-05-24 10:00:00,56.18,56.32,55.98,56.01,82105.0,53.8302,53.9644,53.6386,53.6673,82105.0
2021-05-24 10:30:00,56.01,56.38,55.96,56.22,86242.0,53.6673,54.0219,53.6194,53.8685,86242.0
2021-05-24 11:00:00,56.22,56.46,56.21,56.34,86368.0,53.8685,54.0985,53.859,53.9835,86368.0
2021-05-24 11:30:00,56.33,56.36,56.18,56.22,48897.0,53.9739,54.0027,53.8302,53.8685,48897.0
2021-05-24 12:00:00,56.2,56.21,56.03,56.05,37302.0,53.8494,53.859,53.6865,53.7057,37302.0
2021-05-24 12:30:00,56.05,56.12,55.97,55.98,56673.0,53.7057,53.7727,53.629,53.6386,56673.0
2021-05-24 13:00:00,56.0,56.17,55.98,56.16,38650.0,53.6577,53.8206,53.6386,53.8111,38650.0
2021-05-24 13:30:00,56.15,56.39,56.15,56.35,63415.0,53.8015,54.0314,53.8015,53.9931,63415.0
2021-05-24 14:00:00,56.34,56.39,56.27,56.33,58696.0,53.9835,54.0314,53.9165,53.9739,58696.0
2021-05-24 14:30:00,56.34,56.35,56.23,56.32,66303.0,53.9835,53.9931,53.8781,53.9644,66303.0
2021-05-24 15:00:00,56.32,56.42,56.28,56.4,57236.0,53.9644,54.0602,53.926,54.041,57236.0
2021-05-24 15:30:00,56.4,56.47,55.98,56.02,233313.0,54.041,54.1081,53.6386,53.6769,233313.0
2021-05-25 09:30:00,56.37,57.37,56.37,56.61,173770.0,54.0123,54.9704,54.0123,54.2422,173770.0
2021-05-25 10:00:00,56.56,56.98,56.41,56.91,139671.0,54.1943,54.5968,54.0506,54.5297,139671.0
2021-05-25 10:30:00,56.94,57.41,56.82,57.37,156749.0,54.5584,55.0088,54.4434,54.9704,156749.0
2021-05-25 11:00:00,57.37,57.38,56.75,56.8,85726.0,54.9704,54.98,54.3764,54.4243,85726.0
2021-05-25 11:30:00,56.8,57.04,56.74,57.03,61467.0,54.4243,54.6542,54.3668,54.6447,61467.0
2021-05-25 12:00:00,57.03,57.26,56.86,57.15,60908.0,54.6447,54.865,54.4818,54.7596,60908.0
2021-05-25 12:30:00,57.15,57.24,57.1,57.16,50109.0,54.7596,54.8459,54.7117,54.7692,50109.0
2021-05-25 13:00:00,57.17,57.2,57.02,57.08,46922.0,54.7788,54.8076,54.6351,54.6926,46922.0
2021-05-25 13:30:00,57.09,57.09,56.91,56.98,56470.0,54.7022,54.7022,54.5297,54.5968,56470.0
2021-05-25 14:00:00,56.99,57.06,56.95,57.01,67356.0,54.6063,54.6734,54.568,54.6255,67356.0
2021-05-25 14:30:00,57.01,57.04,56.67,56.69,75799.0,54.6255,54.6542,54.2997,54.3189,75799.0
2021-05-25 15:00:00,56.67,56.73,56.5,56.64,112268.0,54.2997,54.3572,54.1368,54.271,112268.0
2021-05-25 15:30:00,56.63,56.68,56.43,56.53,367975.0,54.2614,54.3093,54.0698,54.1656,367975.0
2021-05-26 09:30:00,56.78,57.6,56.61,57.31,208264.0,54.4051,55.1908,54.2422,54.913,208264.0
2021-05-26 10:00:00,57.29,57.86,57.21,57.83,207108.0,54.8938,55.4399,54.8171,55.4112,207108.0
2021-05-26 10:30:00,57.87,58.26,57.75,57.79,247876.0,55.4495,55.8232,55.3345,55.3729,247876.0
2021-05-26 11:00:00,57.79,57.95,57.61,57.7,94506.0,55.3729,55.5262,55.2004,55.2866,94506.0
2021-05-26 11:30:00,57.69,57.83,57.56,57.73,80842.0,55.2771,55.4112,55.1525,55.3154,80842.0
2021-05-26 12:00:00,57.73,57.9,57.68,57.8,92980.0,55.3154,55.4783,55.2675,55.3825,92980.0
2021-05-26 12:30:00,57.81,57.88,57.55,57.59,110564.0,55.392,55.4591,55.1429,55.1812,110564.0
2021-05-26 13:00:00,57.59,57.67,57.48,57.55,78643.0,55.1812,55.2579,55.0758,55.1429,78643.0
2021-05-26 13:30:00,57.56,57.62,57.4,57.44,67615.0,55.1525,55.21,54.9992,55.0375,67615.0
2021-05-26 14:00:00,57.44,57.68,57.4,57.54,148453.0,55.0375,55.2675,54.9992,55.1333,148453.0
2021-05-26 14:30:00,57.56,57.69,57.49,57.57,106406.0,55.1525,55.2771,55.0854,55.1621,106406.0
2021-05-26 15:00:00,57.55,57.62,57.49,57.59,106432.0,55.1429,55.21,55.0854,55.1812,106432.0
2021-05-26 15:30:00,57.61,57.69,57.49,57.61,427696.0,55.2004,55.2771,55.0854,55.2004,427696.0
2021-05-27 09:30:00,58.0,58.4,57.63,57.82,232388.0,55.5741,55.9574,55.2196,55.4016,232388.0
2021-05-27 10:00:00,57.81,58.01,57.46,57.84,177730.0,55.392,55.5837,55.0567,55.4208,177730.0
2021-05-27 10:30:00,57.84,58.05,57.65,57.67,223356.0,55.4208,55.622,55.2387,55.2579,223356.0
2021-05-27 11:00:00,57.67,57.7,57.47,57.51,160637.0,55.2579,55.2866,55.0663,55.1046,160637.0
2021-05-27 11:30:00,57.45,57.81,57.39,57.78,156386.0,55.0471,55.392,54.9896,55.3633,156386.0
2021-05-27 12:00:00,57.77,57.81,57.62,57.65,112366.0,55.3537,55.392,55.21,55.2387,112366.0
2021-05-27 12:30:00,57.66,57.8,57.65,57.71,92862.0,55.2483,55.3825,55.2387,55.2962,92862.0
2021-05-27 13:00:00,57.7,57.73,57.59,57.6,82816.0,55.2866,55.3154,55.1812,55.1908,82816.0
2021-05-27 13:30:00,57.61,57.66,57.48,57.64,94934.0,55.2004,55.2483,55.0758,55.2292,94934.0
2021-05-27 14:00:00,57.64,58.01,57.64,57.99,181042.0,55.2292,55.5837,55.2292,55.5645,181042.0
2021-05-27 14:30:00,57.99,58.19,57.89,58.12,143430.0,55.5645,55.7561,55.4687,55.6891,143430.0
2021-05-27 15:00:00,58.12,58.16,57.98,58.09,176610.0,55.6891,55.7274,55.5549,55.6603,176610.0
2021-05-27 15:30:00,58.09,58.12,57.79,57.88,657261.0,55.6603,55.6891,55.3729,55.4591,657261.0
2021-05-28 09:30:00,58.59,58.64,57.77,58.06,245498.0,56.1394,56.1873,55.3537,55.6316,245498.0
2021-05-28 10:00:00,58.05,58.09,57.4,57.55,120675.0,55.622,55.6603,54.9992,55.1429,120675.0
2021-05-28 10:30:00,57.57,57.76,57.53,57.75,137870.0,55.1621,55.3441,55.1238,55.3345,137870.0
2021-05-28 11:00:00,57.76,58.04,57.74,57.97,144728.0,55.3441,55.6124,55.325,55.5453,144728.0
2021-05-28 11:30:00,57.96,58.13,57.93,58.05,103373.0,55.5358,55.6987,55.507,55.622,103373.0
2021-05-28 12:00:00,58.04,58.15,57.98,58.08,83436.0,55.6124,55.7178,55.5549,55.6507,83436.0
2021-05-28 12:30:00,58.07,58.08,57.64,57.66,37936.0,55.6412,55.6507,55.2292,55.2483,37936.0
2021-05-28 13:00:00,57.67,57.98,57.66,57.98,106603.0,55.2579,55.5549,55.2483,55.5549,106603.0
2021-05-28 13:30:00,57.98,58.09,57.95,58.03,58967.0,55.5549,55.6603,55.5262,55.6028,58967.0
2021-05-28 14:00:00,58.05,58.05,57.81,57.84,67648.0,55.622,55.622,55.392,55.4208,67648.0
2021-05-28 14:30:00,57.83,57.9,57.76,57.88,50500.0,55.4112,55.4783,55.3441,55.4591,50500.0
2021-05-28 15:00:00,57.88,58.04,57.83,57.84,125109.0,55.4591,55.6124,55.4112,55.4208,125109.0
2021-05-28 15:30:00,57.84,57.98,57.69,57.78,369222.0,55.4208,55.5549,55.2771,55.3633,369222.0
2021-06-01 09:30:00,58.56,58.83,57.99,58.09,190568.0,56.1107,56.3694,55.5645,55.6603,190568.0
2021-06-01 10:00:00,58.16,58.5,58.08,58.26,118875.0,55.7274,56.0532,55.6507,55.8232,118875.0
2021-06-01 10:30:00,58.26,58.32,57.8,58.26,106546.0,55.8232,55.8807,55.3825,55.8232,106546.0
2021-06-01 11:00:00,58.23,58.36,58.06,58.2,77712.0,55.7945,55.919,55.6316,55.7657,77712.0
2021-06-01 11:30:00,58.18,58.33,58.04,58.2,56656.0,55.7466,55.8903,55.6124,55.7657,56656.0
2021-06-01 12:00:00,58.19,58.28,58.09,58.19,57079.0,55.7561,55.8424,55.6603,55.7561,57079.0
2021-06-01 12:30:00,58.18,58.18,57.9,57.98,68570.0,55.7466,55.7466,55.4783,55.5549,68570.0
2021-06-01 13:00:00,57.99,57.99,57.68,57.71,65804.0,55.5645,55.5645,55.2675,55.2962,65804.0
2021-06-01 13:30:00,57.72,57.78,57.64,57.75,94665.0,55.3058,55.3633,55.2292,55.3345,94665.0
2021-06-01 14:00:00,57.75,57.91,57.71,57.9,67620.0,55.3345,55.4879,55.2962,55.4783,67620.0
2021-06-01 14:30:00,57.89,58.08,57.81,58.07,116375.0,55.4687,55.6507,55.392,55.6412,116375.0
2021-06-01 15:00:00,58.07,58.23,58.0,58.23,143518.0,55.6412,55.7945,55.5741,55.7945,143518.0
2021-06-01 15:30:00,58.23,58.25,58.01,58.16,399389.0,55.7945,55.8136,55.5837,55.7274,399389.0
2021-06-02 09:30:00,58.16,58.61,57.44,57.7,313620.0,55.7274,56.1586,55.0375,55.2866,313620.0
2021-06-02 10:00:00,57.72,58.06,57.45,57.49,118606.0,55.3058,55.6316,55.0471,55.0854,118606.0
2021-06-02 10:30:00,57.48,57.88,57.47,57.78,62571.0,55.0758,55.4591,55.0663,55.3633,62571.0
2021-06-02 11:00:00,57.77,57.91,57.62,57.62,65502.0,55.3537,55.4879,55.21,55.21,65502.0
2021-06-02 11:30:00,57.64,57.68,57.36,57.39,68981.0,55.2292,55.2675,54.9609,54.9896,68981.0
2021-06-02 12:00:00,57.39,57.43,57.04,57.13,88518.0,54.9896,55.0279,54.6542,54.7405,88518.0
2021-06-02 12:30:00,57.12,57.28,56.8,57.24,157337.0,54.7309,54.8842,54.4243,54.8459,157337.0
2021-06-02 13:00:00,57.24,57.4,57.16,57.17,65590.0,54.8459,54.9992,54.7692,54.7788,65590.0
2021-06-02 13:30:00,57.18,57.61,57.14,57.57,77987.0,54.7884,55.2004,54.7501,55.1621,77987.0
2021-06-02 14:00:00,57.58,57.72,57.31,57.5,70102.0,55.1717,55.3058,54.913,55.095,70102.0
2021-06-02 14:30:00,57.49,57.61,57.47,57.55,68242.0,55.0854,55.2004,55.0663,55.1429,68242.0
2021-06-02 15:00:00,57.54,57.66,57.49,57.61,93413.0,55.1333,55.2483,55.0854,55.2004,93413.0
2021-06-02 15:30:00,57.61,57.61,57.3,57.36,413858.0,55.2004,55.2004,54.9034,54.9609,413858.0
2021-06-03 09:30:00,56.78,57.19,55.96,56.16,246822.0,54.4051,54.798,53.6194,53.8111,246822.0
2021-06-03 10:00:00,56.16,56.2,55.62,55.91,115047.0,53.8111,53.8494,53.2936,53.5715,115047.0
2021-06-03 10:30:00,55.9,56.2,55.64,56.12,106148.0,53.5619,53.8494,53.3128,53.7727,106148.0
2021-06-03 11:00:00,56.09,56.54,55.99,56.47,86761.0,53.744,54.1752,53.6482,54.1081,86761.0
2021-06-03 11:30:00,56.47,56.62,56.38,56.52,75377.0,54.1081,54.2518,54.0219,54.156,75377.0
2021-06-03 12:00:00,56.54,56.55,56.21,56.27,55608.0,54.1752,54.1847,53.859,53.9165,55608.0
2021-06-03 12:30:00,56.26,56.28,56.09,56.16,39974.0,53.9069,53.926,53.744,53.8111,39974.0
2021-06-03 13:00:00,56.16,56.29,56.08,56.28,44697.0,53.8111,53.9356,53.7344,53.926,44697.0
2021-06-03 13:30:00,56.27,56.37,56.03,56.1,56332.0,53.9165,54.0123,53.6865,53.7536,56332.0
2021-06-03 14:00:00,56.11,56.12,55.94,56.03,54169.0,53.7631,53.7727,53.6003,53.6865,54169.0
2021-06-03 14:30:00,56.04,56.06,55.95,55.99,61211.0,53.6961,53.7152,53.6098,53.6482,61211.0
2021-06-03 15:00:00,55.99,56.35,55.98,56.28,76132.0,53.6482,53.9931,53.6386,53.926,76132.0
2021-06-03 15:30:00,56.3,56.38,56.22,56.3,182755.0,53.9452,54.0219,53.8685,53.9452,182755.0
2021-06-04 09:30:00,56.74,57.0,55.9,56.02,119087.0,54.3668,54.6159,53.5619,53.6769,119087.0
2021-06-04 10:00:00,56.04,56.09,55.84,56.08,96123.0,53.6961,53.744,53.5044,53.7344,96123.0
2021-06-04 10:30:00,56.09,56.23,56.02,56.1,142828.0,53.744,53.8781,53.6769,53.7536,142828.0
2021-06-04 11:00:00,56.1,56.2,55.76,55.89,194381.0,53.7536,53.8494,53.4278,53.5523,194381.0
2021-06-04 11:30:00,55.88,56.06,55.87,55.9,59155.0,53.5428,53.7152,53.5332,53.5619,59155.0
2021-06-04 12:00:00,55.91,55.97,55.84,55.93,43580.0,53.5715,53.629,53.5044,53.5907,43580.0
2021-06-04 12:30:00,55.93,56.26,55.92,56.24,65915.0,53.5907,53.9069,53.5811,53.8877,65915.0
2021-06-04 13:00:00,56.25,56.48,56.23,56.48,107494.0,53.8973,54.1177,53.8781,54.1177,107494.0
2021-06-04 13:30:00,56.48,56.57,56.36,56.5,47804.0,54.1177,54.2039,54.0027,54.1368,47804.0
2021-06-04 14:00:00,56.51,56.8,56.5,56.77,70251.0,54.1464,54.4243,54.1368,54.3955,70251.0
2021-06-04 14:30:00,56.76,56.87,56.71,56.72,61743.0,54.386,54.4914,54.338,54.3476,61743.0
2021-06-04 15:00:00,56.72,56.86,56.72,56.77,69891.0,54.3476,54.4818,54.3476,54.3955,69891.0
2021-06-04 15:30:00,56.77,57.01,56.77,56.95,273923.0,54.3955,54.6255,54.3955,54.568,273923.0
2021-06-07 09:30:00,57.0,57.17,56.35,56.39,103871.0,54.6159,54.7788,53.9931,54.0314,103871.0
2021-06-07 10:00:00,56.36,56.57,56.28,56.34,77477.0,54.0027,54.2039,53.926,53.9835,77477.0
2021-06-07 10:30:00,56.33,56.55,56.24,56.34,92772.0,53.9739,54.1847,53.8877,53.9835,92772.0
2021-06-07 11:00:00,56.36,56.52,56.26,56.31,73655.0,54.0027,54.156,53.9069,53.9548,73655.0
2021-06-07 11:30:00,56.34,56.34,56.18,56.33,58607.0,53.9835,53.9835,53.8302,53.9739,58607.0
2021-06-07 12:00:00,56.33,56.39,56.23,56.3,52692.0,53.9739,54.0314,53.8781,53.9452,52692.0
2021-06-07 12:30:00,56.31,56.42,56.23,56.3,86156.0,53.9548,54.0602,53.8781,53.9452,86156.0
2021-06-07 13:00:00,56.3,56.4,56.27,56.3,57926.0,53.9452,54.041,53.9165,53.9452,57926.0
2021-06-07 13:30:00,56.31,56.41,56.26,56.39,52227.0,53.9548,54.0506,53.9069,54.0314,52227.0
2021-06-07 14:00:00,56.38,56.53,56.38,56.5,61300.0,54.0219,54.1656,54.0219,54.1368,61300.0
2021-06-07 14:30:00,56.49,56.68,56.45,56.62,105958.0,54.1273,54.3093,54.0889,54.2518,105958.0
2021-06-07 15:00:00,56.63,56.9,56.62,56.9,143004.0,54.2614,54.5201,54.2518,54.5201,143004.0
2021-06-07 15:30:00,56.9,56.9,56.68,56.71,339613.0,54.5201,54.5201,54.3093,54.338,339613.0
2021-06-08 09:30:00,56.97,57.14,56.56,56.56,102670.0,54.5872,54.7501,54.1943,54.1943,102670.0
2021-06-08 10:00:00,56.58,57.02,56.57,57.0,107199.0,54.2135,54.6351,54.2039,54.6159,107199.0
2021-06-08 10:30:00,57.01,57.17,56.91,56.96,63762.0,54.6255,54.7788,54.5297,54.5776,63762.0
2021-06-08 11:00:00,56.95,57.13,56.67,56.68,57840.0,54.568,54.7405,54.2997,54.3093,57840.0
2021-06-08 11:30:00,56.71,56.99,56.71,56.93,47720.0,54.338,54.6063,54.338,54.5488,47720.0
2021-06-08 12:00:00,56.94,57.04,56.9,57.03,35884.0,54.5584,54.6542,54.5201,54.6447,35884.0
2021-06-08 12:30:00,57.02,57.04,56.85,56.93,49973.0,54.6351,54.6542,54.4722,54.5488,49973.0
2021-06-08 13:00:00,56.9,56.96,56.79,56.92,138708.0,54.5201,54.5776,54.4147,54.5393,138708.0
2021-06-08 13:30:00,56.91,56.99,56.89,56.91,42504.0,54.5297,54.6063,54.5105,54.5297,42504.0
2021-06-08 14:00:00,56.92,57.24,56.91,57.22,66064.0,54.5393,54.8459,54.5297,54.8267,66064.0
2021-06-08 14:30:00,57.21,57.22,57.05,57.15,63726.0,54.8171,54.8267,54.6638,54.7596,63726.0
2021-06-08 15:00:00,57.15,57.24,57.08,57.12,68983.0,54.7596,54.8459,54.6926,54.7309,68983.0
2021-06-08 15:30:00,57.12,57.13,56.84,56.97,293787.0,54.7309,54.7405,54.4626,54.5872,293787.0
2021-06-09 09:30:00,57.6,57.64,56.14,56.2,310666.0,55.1908,55.2292,53.7919,53.8494,310666.0
2021-06-09 10:00:00,56.23,56.49,56.23,56.31,130173.0,53.8781,54.1273,53.8781,53.9548,130173.0
2021-06-09 10:30:00,56.3,56.49,56.23,56.27,147598.0,53.9452,54.1273,53.8781,53.9165,147598.0
2021-06-09 11:00:00,56.27,56.43,56.2,56.26,89576.0,53.9165,54.0698,53.8494,53.9069,89576.0
2021-06-09 11:30:00,56.26,56.37,55.94,55.96,95428.0,53.9069,54.0123,53.6003,53.6194,95428.0
2021-06-09 12:00:00,55.96,56.06,55.9,55.94,79838.0,53.6194,53.7152,53.5619,53.6003,79838.0
2021-06-09 12:30:00,55.94,56.0,55.71,55.75,70700.0,53.6003,53.6577,53.3799,53.4182,70700.0
2021-06-09 13:00:00,55.74,55.84,55.67,55.74,73497.0,53.4086,53.5044,53.3415,53.4086,73497.0
2021-06-09 13:30:00,55.73,55.78,55.61,55.72,67551.0,53.399,53.4469,53.2841,53.3895,67551.0
2021-06-09 14:00:00,55.73,55.86,55.72,55.81,61894.0,53.399,53.5236,53.3895,53.4757,61894.0
2021-06-09 14:30:00,55.8,55.92,55.72,55.81,104632.0,53.4661,53.5811,53.3895,53.4757,104632.0
2021-06-09 15:00:00,55.81,55.97,55.73,55.77,126257.0,53.4757,53.629,53.399,53.4374,126257.0
2021-06-09 15:30:00,55.76,55.97,55.72,55.83,375194.0,53.4278,53.629,53.3895,53.4949,375194.0
2021-06-10 09:30:00,55.51,55.77,53.77,53.96,604611.0,53.3262,53.5759,51.6546,51.8371,604611.0
2021-06-10 10:00:00,54.0,54.57,53.73,53.96,329644.0,51.8756,52.4231,51.6162,51.8371,329644.0
2021-06-10 10:30:00,53.95,54.05,53.67,53.82,182175.0,51.8275,51.9236,51.5585,51.7026,182175.0
2021-06-10 11:00:00,53.82,53.94,53.67,53.8,190654.0,51.7026,51.8179,51.5585,51.6834,190654.0
2021-06-10 11:30:00,53.81,54.01,53.7,53.96,143158.0,51.693,51.8852,51.5874,51.8371,143158.0
2021-06-10 12:00:00,53.97,54.04,53.83,54.02,162528.0,51.8467,51.914,51.7123,51.8948,162528.0
2021-06-10 12:30:00,54.02,54.38,53.99,54.24,225771.0,51.8948,52.2406,51.866,52.1061,225771.0
2021-06-10 13:00:00,54.22,54.36,54.11,54.17,99860.0,52.0869,52.2214,51.9812,52.0389,99860.0
2021-06-10 13:30:00,54.16,54.25,54.07,54.07,115517.0,52.0293,52.1157,51.9428,51.9428,115517.0
2021-06-10 14:00:00,54.08,54.09,53.73,53.81,144637.0,51.9524,51.962,51.6162,51.693,144637.0
2021-06-10 14:30:00,53.81,53.83,53.68,53.72,128720.0,51.693,51.7123,51.5682,51.6066,128720.0
2021-06-10 15:00:00,53.71,53.88,53.66,53.88,177845.0,51.597,51.7603,51.5489,51.7603,177845.0
2021-06-10 15:30:00,53.89,54.18,53.88,53.99,479185.0,51.7699,52.0485,51.7603,51.866,479185.0
2021-06-11 09:30:00,54.26,54.93,54.14,54.52,310168.0,52.1253,52.769,52.0101,52.3751,310168.0
2021-06-11 10:00:00,54.53,54.62,54.22,54.29,172101.0,52.3847,52.4712,52.0869,52.1542,172101.0
2021-06-11 10:30:00,54.28,54.34,54.06,54.12,130641.0,52.1446,52.2022,51.9332,51.9908,130641.0
2021-06-11 11:00:00,54.1,54.46,54.08,54.31,191005.0,51.9716,52.3175,51.9524,52.1734,191005.0
2021-06-11 11:30:00,54.31,54.44,54.23,54.3,159742.0,52.1734,52.2983,52.0965,52.1638,159742.0
2021-06-11 12:00:00,54.32,54.4,54.17,54.2,47009.0,52.183,52.2598,52.0389,52.0677,47009.0
2021-06-11 12:30:00,54.21,54.38,54.19,54.35,70563.0,52.0773,52.2406,52.0581,52.2118,70563.0
2021-06-11 13:00:00,54.35,54.4,54.27,54.35,58666.0,52.2118,52.2598,52.1349,52.2118,58666.0
2021-06-11 13:30:00,54.35,54.41,54.3,54.37,90525.0,52.2118,52.2694,52.1638,52.231,90525.0
2021-06-11 14:00:00,54.37,54.46,54.32,54.38,67548.0,52.231,52.3175,52.183,52.2406,67548.0
2021-06-11 14:30:00,54.38,54.39,54.27,54.32,81184.0,52.2406,52.2502,52.1349,52.183,81184.0
2021-06-11 15:00:00,54.32,54.34,54.18,54.23,94655.0,52.183,52.2022,52.0485,52.0965,94655.0
2021-06-11 15:30:00,54.23,54.36,54.18,54.35,246004.0,52.0965,52.2214,52.0485,52.2118,246004.0
2021-06-14 09:30:00,54.15,54.77,54.15,54.58,135829.0,52.0197,52.6153,52.0197,52.4327,135829.0
2021-06-14 10:00:00,54.61,54.67,54.39,54.43,85445.0,52.4616,52.5192,52.2502,52.2886,85445.0
2021-06-14 10:30:00,54.42,54.42,54.07,54.1,87316.0,52.279,52.279,51.9428,51.9716,87316.0
2021-06-14 11:00:00,54.1,54.1,53.89,53.96,127182.0,51.9716,51.9716,51.7699,51.8371,127182.0
2021-06-14 11:30:00,53.97,53.98,53.64,53.69,126173.0,51.8467,51.8564,51.5297,51.5778,126173.0
2021-06-14 12:00:00,53.7,53.79,53.52,53.56,100773.0,51.5874,51.6738,51.4145,51.4529,100773.0
2021-06-14 12:30:00,53.56,53.56,53.37,53.46,112336.0,51.4529,51.4529,51.2704,51.3568,112336.0
2021-06-14 13:00:00,53.43,53.48,53.26,53.39,93703.0,51.328,51.376,51.1647,51.2896,93703.0
2021-06-14 13:30:00,53.4,53.48,53.29,53.32,109995.0,51.2992,51.376,51.1935,51.2223,109995.0
2021-06-14 14:00:00,53.31,53.31,53.09,53.22,185541.0,51.2127,51.2127,51.0014,51.1263,185541.0
2021-06-14 14:30:00,53.21,53.45,53.15,53.38,130640.0,51.1166,51.3472,51.059,51.28,130640.0
2021-06-14 15:00:00,53.38,53.41,53.21,53.25,304762.0,51.28,51.3088,51.1166,51.1551,304762.0
2021-06-14 15:30:00,53.26,53.53,53.25,53.53,383680.0,51.1647,51.4241,51.1551,51.4241,383680.0
2021-06-15 09:30:00,53.81,54.12,53.38,53.71,136759.0,51.693,51.9908,51.28,51.597,136759.0
2021-06-15 10:00:00,53.71,54.14,53.68,54.03,118394.0,51.597,52.0101,51.5682,51.9044,118394.0
2021-06-15 10:30:00,54.02,54.02,53.81,53.85,96874.0,51.8948,51.8948,51.693,51.7315,96874.0
2021-06-15 11:00:00,53.86,54.21,53.76,54.11,154956.0,51.7411,52.0773,51.645,51.9812,154956.0
2021-06-15 11:30:00,54.1,54.15,53.85,53.86,76752.0,51.9716,52.0197,51.7315,51.7411,76752.0
2021-06-15 12:00:00,53.83,54.0,53.71,53.97,75387.0,51.7123,51.8756,51.597,51.8467,75387.0
2021-06-15 12:30:00,53.98,54.13,53.87,54.07,68872.0,51.8564,52.0005,51.7507,51.9428,68872.0
2021-06-15 13:00:00,54.07,54.26,54.05,54.09,62413.0,51.9428,52.1253,51.9236,51.962,62413.0
2021-06-15 13:30:00,54.07,54.49,54.07,54.41,81443.0,51.9428,52.3463,51.9428,52.2694,81443.0
2021-06-15 14:00:00,54.43,54.48,54.29,54.36,66236.0,52.2886,52.3367,52.1542,52.2214,66236.0
2021-06-15 14:30:00,54.37,54.38,54.16,54.28,59891.0,52.231,52.2406,52.0293,52.1446,59891.0
2021-06-15 15:00:00,54.28,54.41,54.22,54.28,71409.0,52.1446,52.2694,52.0869,52.1446,71409.0
2021-06-15 15:30:00,54.27,54.37,54.14,54.22,228534.0,52.1349,52.231,52.0101,52.0869,228534.0
2021-06-16 09:30:00,54.08,54.28,53.37,53.77,124838.0,51.9524,52.1446,51.2704,51.6546,124838.0
2021-06-16 10:00:00,53.79,54.0,53.47,53.56,99004.0,51.6738,51.8756,51.3664,51.4529,99004.0
2021-06-16 10:30:00,53.57,53.73,53.47,53.53,130927.0,51.4625,51.6162,51.3664,51.4241,130927.0
2021-06-16 11:00:00,53.51,53.75,53.42,53.74,80336.0,51.4048,51.6354,51.3184,51.6258,80336.0
2021-06-16 11:30:00,53.74,53.91,53.73,53.86,77071.0,51.6258,51.7891,51.6162,51.7411,77071.0
2021-06-16 12:00:00,53.84,53.87,53.75,53.79,107502.0,51.7219,51.7507,51.6354,51.6738,107502.0
2021-06-16 12:30:00,53.79,53.89,53.71,53.86,118174.0,51.6738,51.7699,51.597,51.7411,118174.0
2021-06-16 13:00:00,53.86,53.87,53.69,53.74,98803.0,51.7411,51.7507,51.5778,51.6258,98803.0
2021-06-16 13:30:00,53.72,53.81,53.5,53.62,62054.0,51.6066,51.693,51.3952,51.5105,62054.0
2021-06-16 14:00:00,53.61,53.61,53.07,53.39,103860.0,51.5009,51.5009,50.9822,51.2896,103860.0
2021-06-16 14:30:00,53.38,53.67,53.13,53.31,91049.0,51.28,51.5585,51.0398,51.2127,91049.0
2021-06-16 15:00:00,53.3,53.44,53.22,53.33,88285.0,51.2031,51.3376,51.1263,51.2319,88285.0
2021-06-16 15:30:00,53.33,53.39,53.09,53.13,372988.0,51.2319,51.2896,51.0014,51.0398,372988.0
2021-06-17 09:30:00,53.04,54.0,53.04,53.23,287341.0,50.9533,51.8756,50.9533,51.1359,287341.0
2021-06-17 10:00:00,53.21,53.32,52.94,53.07,189166.0,51.1166,51.2223,50.8573,50.9822,189166.0
2021-06-17 10:30:00,53.07,53.49,53.01,53.47,104340.0,50.9822,51.3856,50.9245,51.3664,104340.0
2021-06-17 11:00:00,53.47,53.73,53.33,53.56,176969.0,51.3664,51.6162,51.2319,51.4529,176969.0
2021-06-17 11:30:00,53.55,53.6,53.35,53.35,153262.0,51.4433,51.4913,51.2511,51.2511,153262.0
2021-06-17 12:00:00,53.34,53.46,52.84,52.89,153785.0,51.2415,51.3568,50.7612,50.8092,153785.0
2021-06-17 12:30:00,52.89,53.22,52.86,53.13,116595.0,50.8092,51.1263,50.7804,51.0398,116595.0
2021-06-17 13:00:00,53.16,54.12,53.13,54.08,115262.0,51.0686,51.9908,51.0398,51.9524,115262.0
2021-06-17 13:30:00,54.06,54.41,54.04,54.08,138752.0,51.9332,52.2694,51.914,51.9524,138752.0
2021-06-17 14:00:00,54.09,54.17,53.89,53.97,106050.0,51.962,52.0389,51.7699,51.8467,106050.0
2021-06-17 14:30:00,53.99,54.04,53.67,53.75,112525.0,51.866,51.914,51.5585,51.6354,112525.0
2021-06-17 15:00:00,53.78,53.97,53.72,53.87,114545.0,51.6642,51.8467,51.6066,51.7507,114545.0
2021-06-17 15:30:00,53.9,54.04,53.69,53.73,381620.0,51.7795,51.914,51.5778,51.6162,381620.0
2021-06-18 09:30:00,53.13,53.83,52.99,53.66,284622.0,51.0398,51.7123,50.9053,51.5489,284622.0
2021-06-18 10:00:00,53.65,53.76,53.36,53.62,61065.0,51.5393,51.645,51.2607,51.5105,61065.0
2021-06-18 10:30:00,53.6,54.33,53.48,54.3,118466.0,51.4913,52.1926,51.376,52.1638,118466.0
2021-06-18 11:00:00,54.29,54.43,54.08,54.3,106338.0,52.1542,52.2886,51.9524,52.1638,106338.0
2021-06-18 11:30:00,54.29,54.66,54.27,54.33,132557.0,52.1542,52.5096,52.1349,52.1926,132557.0
2021-06-18 12:00:00,54.33,54.39,54.0,54.01,88188.0,52.1926,52.2502,51.8756,51.8852,88188.0
2021-06-18 12:30:00,54.0,54.0,53.61,53.63,87662.0,51.8756,51.8756,51.5009,51.5201,87662.0
2021-06-18 13:00:00,53.62,53.71,53.34,53.39,108065.0,51.5105,51.597,51.2415,51.2896,108065.0
2021-06-18 13:30:00,53.35,53.64,53.35,53.52,107416.0,51.2511,51.5297,51.2511,51.4145,107416.0
2021-06-18 14:00:00,53.5,53.91,53.4,53.79,257775.0,51.3952,51.7891,51.2992,51.6738,257775.0
2021-06-18 14:30:00,53.79,53.91,53.45,53.56,167594.0,51.6738,51.7891,51.3472,51.4529,167594.0
2021-06-18 15:00:00,53.57,53.85,53.51,53.81,194778.0,51.4625,51.7315,51.4048,51.693,194778.0
2021-06-18 15:30:00,53.79,53.79,53.45,53.67,848664.0,51.6738,51.6738,51.3472,51.5585,848664.0
2021-06-21 09:30:00,53.96,54.49,53.74,53.99,205747.0,51.8371,52.3463,51.6258,51.866,205747.0
2021-06-21 10:00:00,54.01,54.3,53.55,54.27,81216.0,51.8852,52.1638,51.4433,52.1349,81216.0
2021-06-21 10:30:00,54.27,54.48,54.17,54.35,88206.0,52.1349,52.3367,52.0389,52.2118,88206.0
2021-06-21 11:00:00,54.36,54.36,54.02,54.26,49317.0,52.2214,52.2214,51.8948,52.1253,49317.0
2021-06-21 11:30:00,54.26,54.36,54.02,54.11,77623.0,52.1253,52.2214,51.8948,51.9812,77623.0
2021-06-21 12:00:00,54.11,54.14,53.84,53.86,54108.0,51.9812,52.0101,51.7219,51.7411,54108.0
2021-06-21 12:30:00,53.87,53.92,53.78,53.83,71501.0,51.7507,51.7987,51.6642,51.7123,71501.0
2021-06-21 13:00:00,53.82,54.11,53.8,54.05,83535.0,51.7026,51.9812,51.6834,51.9236,83535.0
2021-06-21 13:30:00,54.05,54.21,54.03,54.19,66342.0,51.9236,52.0773,51.9044,52.0581,66342.0
2021-06-21 14:00:00,54.22,54.29,54.14,54.2,67209.0,52.0869,52.1542,52.0101,52.0677,67209.0
2021-06-21 14:30:00,54.2,54.26,54.13,54.25,62206.0,52.0677,52.1253,52.0005,52.1157,62206.0
2021-06-21 15:00:00,54.23,54.28,54.08,54.15,135442.0,52.0965,52.1446,51.9524,52.0197,135442.0
2021-06-21 15:30:00,54.15,54.27,54.09,54.19,225286.0,52.0197,52.1349,51.962,52.0581,225286.0
2021-06-22 09:30:00,54.32,54.42,53.75,54.04,85226.0,52.183,52.279,51.6354,51.914,85226.0
2021-06-22 10:00:00,54.06,54.24,54.02,54.07,128767.0,51.9332,52.1061,51.8948,51.9428,128767.0
2021-06-22 10:30:00,54.09,54.31,54.02,54.15,48126.0,51.962,52.1734,51.8948,52.0197,48126.0
2021-06-22 11:00:00,54.18,54.54,54.14,54.44,64098.0,52.0485,52.3943,52.0101,52.2983,64098.0
2021-06-22 11:30:00,54.46,54.48,54.05,54.05,112085.0,52.3175,52.3367,51.9236,51.9236,112085.0
2021-06-22 12:00:00,54.06,54.31,54.02,54.21,230754.0,51.9332,52.1734,51.8948,52.0773,230754.0
2021-06-22 12:30:00,54.23,54.27,54.14,54.15,57520.0,52.0965,52.1349,52.0101,52.0197,57520.0
2021-06-22 13:00:00,54.16,54.25,54.11,54.18,62739.0,52.0293,52.1157,51.9812,52.0485,62739.0
2021-06-22 13:30:00,54.18,54.31,54.15,54.31,46715.0,52.0485,52.1734,52.0197,52.1734,46715.0
2021-06-22 14:00:00,54.3,54.43,54.27,54.4,69227.0,52.1638,52.2886,52.1349,52.2598,69227.0
2021-06-22 14:30:00,54.39,54.59,54.39,54.5,52494.0,52.2502,52.4424,52.2502,52.3559,52494.0
2021-06-22 15:00:00,54.51,54.54,54.38,54.39,55776.0,52.3655,52.3943,52.2406,52.2502,55776.0
2021-06-22 15:30:00,54.39,54.44,54.29,54.38,289760.0,52.2502,52.2983,52.1542,52.2406,289760.0
2021-06-23 09:30:00,54.52,54.55,53.69,53.93,127002.0,52.3751,52.4039,51.5778,51.8083,127002.0
2021-06-23 10:00:00,53.92,54.14,53.15,54.08,181647.0,51.7987,52.0101,51.059,51.9524,181647.0
2021-06-23 10:30:00,54.07,54.09,53.77,53.96,75695.0,51.9428,51.962,51.6546,51.8371,75695.0
2021-06-23 11:00:00,53.96,53.99,53.66,53.72,66024.0,51.8371,51.866,51.5489,51.6066,66024.0
2021-06-23 11:30:00,53.72,53.81,53.6,53.64,58472.0,51.6066,51.693,51.4913,51.5297,58472.0
2021-06-23 12:00:00,53.65,53.77,53.61,53.69,43084.0,51.5393,51.6546,51.5009,51.5778,43084.0
2021-06-23 12:30:00,53.7,53.89,53.7,53.88,58282.0,51.5874,51.7699,51.5874,51.7603,58282.0
2021-06-23 13:00:00,53.88,54.03,53.86,53.98,46943.0,51.7603,51.9044,51.7411,51.8564,46943.0
2021-06-23 13:30:00,53.96,54.01,53.88,53.93,35799.0,51.8371,51.8852,51.7603,51.8083,35799.0
2021-06-23 14:00:00,53.93,53.99,53.88,53.95,45298.0,51.8083,51.866,51.7603,51.8275,45298.0
2021-06-23 14:30:00,53.94,53.98,53.86,53.89,39221.0,51.8179,51.8564,51.7411,51.7699,39221.0
2021-06-23 15:00:00,53.88,53.95,53.75,53.83,64816.0,51.7603,51.8275,51.6354,51.7123,64816.0
2021-06-23 15:30:00,53.82,53.9,53.48,53.49,256866.0,51.7026,51.7795,51.376,51.3856,256866.0
2021-06-24 09:30:00,53.56,53.86,52.72,53.07,292546.0,51.4529,51.7411,50.6459,50.9822,292546.0
2021-06-24 10:00:00,53.04,53.28,52.75,53.14,186952.0,50.9533,51.1839,50.6747,51.0494,186952.0
2021-06-24 10:30:00,53.12,53.34,53.12,53.27,86692.0,51.0302,51.2415,51.0302,51.1743,86692.0
2021-06-24 11:00:00,53.27,53.42,53.17,53.23,105775.0,51.1743,51.3184,51.0782,51.1359,105775.0
2021-06-24 11:30:00,53.24,53.32,53.16,53.24,112412.0,51.1455,51.2223,51.0686,51.1455,112412.0
2021-06-24 12:00:00,53.24,53.28,53.06,53.17,175475.0,51.1455,51.1839,50.9725,51.0782,175475.0
2021-06-24 12:30:00,53.17,53.35,53.05,53.28,292526.0,51.0782,51.2511,50.9629,51.1839,292526.0
2021-06-24 13:00:00,53.28,53.32,53.12,53.25,518923.0,51.1839,51.2223,51.0302,51.1551,518923.0
2021-06-24 13:30:00,53.25,53.44,53.21,53.37,162808.0,51.1551,51.3376,51.1166,51.2704,162808.0
2021-06-24 14:00:00,53.38,53.55,53.35,53.54,84150.0,51.28,51.4433,51.2511,51.4337,84150.0
2021-06-24 14:30:00,53.55,53.57,53.36,53.37,89235.0,51.4433,51.4625,51.2607,51.2704,89235.0
2021-06-24 15:00:00,53.37,53.43,53.28,53.29,123508.0,51.2704,51.328,51.1839,51.1935,123508.0
2021-06-24 15:30:00,53.3,53.46,53.29,53.42,357411.0,51.2031,51.3568,51.1935,51.3184,357411.0
2021-06-25 09:30:00,53.47,53.67,53.28,53.35,100873.0,51.3664,51.5585,51.1839,51.2511,100873.0
2021-06-25 10:00:00,53.34,53.58,53.34,53.46,49973.0,51.2415,51.4721,51.2415,51.3568,49973.0
2021-06-25 10:30:00,53.46,53.48,53.27,53.27,55750.0,51.3568,51.376,51.1743,51.1743,55750.0
2021-06-25 11:00:00,53.27,53.48,53.15,53.43,59226.0,51.1743,51.376,51.059,51.328,59226.0
2021-06-25 11:30:00,53.44,53.58,53.4,53.55,47224.0,51.3376,51.4721,51.2992,51.4433,47224.0
2021-06-25 12:00:00,53.55,53.6,53.4,53.5,55824.0,51.4433,51.4913,51.2992,51.3952,55824.0
2021-06-25 12:30:00,53.5,53.58,53.4,53.46,36733.0,51.3952,51.4721,51.2992,51.3568,36733.0
2021-06-25 13:00:00,53.46,53.51,53.41,53.49,30143.0,51.3568,51.4048,51.3088,51.3856,30143.0
2021-06-25 13:30:00,53.48,53.9,53.47,53.89,113409.0,51.376,51.7795,51.3664,51.7699,113409.0
2021-06-25 14:00:00,53.89,53.98,53.78,53.79,102704.0,51.7699,51.8564,51.6642,51.6738,102704.0
2021-06-25 14:30:00,53.79,53.79,53.65,53.73,63764.0,51.6738,51.6738,51.5393,51.6162,63764.0
2021-06-25 15:00:00,53.73,53.93,53.71,53.89,89819.0,51.6162,51.8083,51.597,51.7699,89819.0
2021-06-25 15:30:00,53.88,53.91,53.5,53.61,552379.0,51.7603,51.7891,51.3952,51.5009,552379.0
2021-06-28 09:30:00,53.97,54.13,53.4,54.06,131296.0,51.8467,52.0005,51.2992,51.9332,131296.0
2021-06-28 10:00:00,54.04,54.3,53.9,54.08,210101.0,51.914,52.1638,51.7795,51.9524,210101.0
2021-06-28 10:30:00,54.08,54.25,53.88,53.92,100945.0,51.9524,52.1157,51.7603,51.7987,100945.0
2021-06-28 11:00:00,53.92,53.93,53.7,53.77,82639.0,51.7987,51.8083,51.5874,51.6546,82639.0
2021-06-28 11:30:00,53.76,54.03,53.7,54.03,109513.0,51.645,51.9044,51.5874,51.9044,109513.0
2021-06-28 12:00:00,54.02,54.12,53.9,54.01,86048.0,51.8948,51.9908,51.7795,51.8852,86048.0
2021-06-28 12:30:00,54.01,54.09,53.98,54.06,86663.0,51.8852,51.962,51.8564,51.9332,86663.0
2021-06-28 13:00:00,54.06,54.07,53.95,54.0,159918.0,51.9332,51.9428,51.8275,51.8756,159918.0
2021-06-28 13:30:00,54.0,54.37,53.98,54.37,128440.0,51.8756,52.231,51.8564,52.231,128440.0
2021-06-28 14:00:00,54.36,54.57,54.35,54.52,135155.0,52.2214,52.4231,52.2118,52.3751,135155.0
2021-06-28 14:30:00,54.52,54.67,54.42,54.6,243257.0,52.3751,52.5192,52.279,52.452,243257.0
2021-06-28 15:00:00,54.6,54.62,54.34,54.43,144299.0,52.452,52.4712,52.2022,52.2886,144299.0
2021-06-28 15:30:00,54.44,54.52,54.36,54.47,521626.0,52.2983,52.3751,52.2214,52.3271,521626.0
2021-06-29 09:30:00,54.51,55.72,54.51,55.63,223831.0,52.3655,53.5279,52.3655,53.4414,223831.0
2021-06-29 10:00:00,55.64,56.14,55.32,55.89,349384.0,53.451,53.9314,53.1436,53.6912,349384.0
2021-06-29 10:30:00,55.89,56.14,55.79,55.92,332835.0,53.6912,53.9314,53.5951,53.72,332835.0
2021-06-29 11:00:00,55.93,56.12,55.84,56.02,144897.0,53.7296,53.9122,53.6432,53.8161,144897.0
2021-06-29 11:30:00,56.02,56.08,55.83,55.94,169519.0,53.8161,53.8737,53.6336,53.7392,169519.0
2021-06-29 12:00:00,55.94,55.94,55.68,55.93,205419.0,53.7392,53.7392,53.4895,53.7296,205419.0
2021-06-29 12:30:00,55.92,55.94,55.76,55.82,204752.0,53.72,53.7392,53.5663,53.624,204752.0
2021-06-29 13:00:00,55.84,55.9,55.77,55.8,205619.0,53.6432,53.7008,53.5759,53.6048,205619.0
2021-06-29 13:30:00,55.79,55.81,55.63,55.71,157240.0,53.5951,53.6144,53.4414,53.5183,157240.0
2021-06-29 14:00:00,55.71,55.78,55.51,55.52,121128.0,53.5183,53.5855,53.3262,53.3358,121128.0
2021-06-29 14:30:00,55.51,55.55,55.31,55.48,265261.0,53.3262,53.3646,53.134,53.2973,265261.0
2021-06-29 15:00:00,55.49,55.6,55.4,55.6,337387.0,53.3069,53.4126,53.2205,53.4126,337387.0
2021-06-29 15:30:00,55.59,55.75,55.5,55.55,844687.0,53.403,53.5567,53.3166,53.3646,844687.0
2021-06-30 09:30:00,54.06,55.01,54.06,54.9,451748.0,51.9332,52.8458,51.9332,52.7402,451748.0
2021-06-30 10:00:00,54.94,55.18,54.66,54.72,205960.0,52.7786,53.0091,52.5096,52.5672,205960.0
2021-06-30 10:30:00,54.71,54.96,54.62,54.64,214964.0,52.5576,52.7978,52.4712,52.4904,214964.0
2021-06-30 11:00:00,54.65,54.67,54.4,54.59,120675.0,52.5,52.5192,52.2598,52.4424,120675.0
2021-06-30 11:30:00,54.61,54.66,54.44,54.53,107330.0,52.4616,52.5096,52.2983,52.3847,107330.0
2021-06-30 12:00:00,54.54,54.59,54.43,54.55,113865.0,52.3943,52.4424,52.2886,52.4039,113865.0
2021-06-30 12:30:00,54.54,54.86,54.53,54.63,115279.0,52.3943,52.7017,52.3847,52.4808,115279.0
2021-06-30 13:00:00,54.62,54.72,54.55,54.67,148928.0,52.4712,52.5672,52.4039,52.5192,148928.0
2021-06-30 13:30:00,54.66,54.73,54.61,54.62,92004.0,52.5096,52.5768,52.4616,52.4712,92004.0
2021-06-30 14:00:00,54.62,54.75,54.56,54.72,150842.0,52.4712,52.5961,52.4135,52.5672,150842.0
2021-06-30 14:30:00,54.72,54.79,54.61,54.66,292699.0,52.5672,52.6345,52.4616,52.5096,292699.0
2021-06-30 15:00:00,54.66,54.72,54.58,54.65,170856.0,52.5096,52.5672,52.4327,52.5,170856.0
2021-06-30 15:30:00,54.64,54.69,54.5,54.57,672598.0,52.4904,52.5384,52.3559,52.4231,672598.0
2021-07-01 09:30:00,54.6,54.98,54.45,54.93,182607.0,52.452,52.817,52.3079,52.769,182607.0
2021-07-01 10:00:00,54.92,55.45,54.9,55.34,172383.0,52.7594,53.2685,52.7402,53.1628,172383.0
2021-07-01 10:30:00,55.34,55.67,55.24,55.58,163238.0,53.1628,53.4799,53.0668,53.3934,163238.0
2021-07-01 11:00:00,55.58,55.81,55.46,55.58,285201.0,53.3934,53.6144,53.2781,53.3934,285201.0
2021-07-01 11:30:00,55.59,55.88,55.58,55.83,129735.0,53.403,53.6816,53.3934,53.6336,129735.0
2021-07-01 12:00:00,55.83,55.99,55.73,55.75,144045.0,53.6336,53.7873,53.5375,53.5567,144045.0
2021-07-01 12:30:00,55.75,55.92,55.74,55.88,107529.0,53.5567,53.72,53.5471,53.6816,107529.0
2021-07-01 13:00:00,55.88,56.09,55.86,56.09,98638.0,53.6816,53.8833,53.6624,53.8833,98638.0
2021-07-01 13:30:00,56.09,56.2,56.02,56.05,166068.0,53.8833,53.989,53.8161,53.8449,166068.0
2021-07-01 14:00:00,56.04,56.07,55.8,55.92,104719.0,53.8353,53.8641,53.6048,53.72,104719.0
2021-07-01 14:30:00,55.92,56.06,55.84,55.96,101140.0,53.72,53.8545,53.6432,53.7585,101140.0
2021-07-01 15:00:00,55.96,56.02,55.88,56.01,136507.0,53.7585,53.8161,53.6816,53.8065,136507.0
2021-07-01 15:30:00,56.01,56.03,55.82,55.83,383401.0,53.8065,53.8257,53.624,53.6336,383401.0
2021-07-02 09:30:00,56.11,56.14,55.59,55.62,140626.0,53.9026,53.9314,53.403,53.4318,140626.0
2021-07-02 10:00:00,55.56,55.92,55.54,55.59,88055.0,53.3742,53.72,53.355,53.403,88055.0
2021-07-02 10:30:00,55.6,55.66,55.45,55.52,69432.0,53.4126,53.4703,53.2685,53.3358,69432.0
2021-07-02 11:00:00,55.52,55.57,55.37,55.51,66230.0,53.3358,53.3838,53.1917,53.3262,66230.0
2021-07-02 11:30:00,55.51,55.53,55.31,55.34,55584.0,53.3262,53.3454,53.134,53.1628,55584.0
2021-07-02 12:00:00,55.34,55.39,55.22,55.31,46923.0,53.1628,53.2109,53.0476,53.134,46923.0
2021-07-02 12:30:00,55.31,55.43,55.28,55.37,57560.0,53.134,53.2493,53.1052,53.1917,57560.0
2021-07-02 13:00:00,55.36,55.5,55.34,55.43,52963.0,53.1821,53.3166,53.1628,53.2493,52963.0
2021-07-02 13:30:00,55.44,55.47,55.33,55.34,40277.0,53.2589,53.2877,53.1532,53.1628,40277.0
2021-07-02 14:00:00,55.33,55.4,55.33,55.33,42298.0,53.1532,53.2205,53.1532,53.1532,42298.0
2021-07-02 14:30:00,55.34,55.34,55.15,55.16,67275.0,53.1628,53.1628,52.9803,52.9899,67275.0
2021-07-02 15:00:00,55.16,55.31,55.15,55.3,89736.0,52.9899,53.134,52.9803,53.1244,89736.0
2021-07-02 15:30:00,55.3,55.33,55.09,55.23,407056.0,53.1244,53.1532,52.9227,53.0572,407056.0
2021-07-06 09:30:00,55.02,55.18,54.17,54.2,157761.0,52.8554,53.0091,52.0389,52.0677,157761.0
2021-07-06 10:00:00,54.23,54.24,53.52,53.71,147610.0,52.0965,52.1061,51.4145,51.597,147610.0
2021-07-06 10:30:00,53.7,53.84,53.6,53.66,62022.0,51.5874,51.7219,51.4913,51.5489,62022.0
2021-07-06 11:00:00,53.67,53.72,53.16,53.29,146294.0,51.5585,51.6066,51.0686,51.1935,146294.0
2021-07-06 11:30:00,53.3,53.61,53.3,53.57,161596.0,51.2031,51.5009,51.2031,51.4625,161596.0
2021-07-06 12:00:00,53.56,53.85,53.54,53.68,87962.0,51.4529,51.7315,51.4337,51.5682,87962.0
2021-07-06 12:30:00,53.64,53.64,53.37,53.48,75836.0,51.5297,51.5297,51.2704,51.376,75836.0
2021-07-06 13:00:00,53.48,53.59,53.45,53.52,84137.0,51.376,51.4817,51.3472,51.4145,84137.0
2021-07-06 13:30:00,53.53,53.72,53.49,53.66,61708.0,51.4241,51.6066,51.3856,51.5489,61708.0
2021-07-06 14:00:00,53.66,53.96,53.63,53.95,79095.0,51.5489,51.8371,51.5201,51.8275,79095.0
2021-07-06 14:30:00,53.94,54.0,53.73,53.74,65899.0,51.8179,51.8756,51.6162,51.6258,65899.0
2021-07-06 15:00:00,53.75,53.95,53.71,53.93,103417.0,51.6354,51.8275,51.597,51.8083,103417.0
2021-07-06 15:30:00,53.93,54.0,53.81,53.92,419993.0,51.8083,51.8756,51.693,51.7987,419993.0
2021-07-07 09:30:00,54.23,55.0,54.07,54.96,161918.0,52.0965,52.8362,51.9428,52.7978,161918.0
2021-07-07 10:00:00,54.96,55.27,54.96,55.04,93349.0,52.7978,53.0956,52.7978,52.8747,93349.0
2021-07-07 10:30:00,55.05,55.06,54.83,54.99,100716.0,52.8843,52.8939,52.6729,52.8266,100716.0
2021-07-07 11:00:00,54.99,55.49,54.98,55.48,64594.0,52.8266,53.3069,52.817,53.2973,64594.0
2021-07-07 11:30:00,55.48,55.6,55.33,55.47,96115.0,53.2973,53.4126,53.1532,53.2877,96115.0
2021-07-07 12:00:00,55.47,55.64,55.37,55.51,70812.0,53.2877,53.451,53.1917,53.3262,70812.0
2021-07-07 12:30:00,55.5,55.6,55.42,55.54,82739.0,53.3166,53.4126,53.2397,53.355,82739.0
2021-07-07 13:00:00,55.54,55.58,55.48,55.58,67885.0,53.355,53.3934,53.2973,53.3934,67885.0
2021-07-07 13:30:00,55.57,55.7,55.53,55.55,88707.0,53.3838,53.5087,53.3454,53.3646,88707.0
2021-07-07 14:00:00,55.56,55.63,55.11,55.14,116176.0,53.3742,53.4414,52.9419,52.9707,116176.0
2021-07-07 14:30:00,55.11,55.23,55.0,55.22,125024.0,52.9419,53.0572,52.8362,53.0476,125024.0
2021-07-07 15:00:00,55.22,55.47,55.2,55.38,171491.0,53.0476,53.2877,53.0284,53.2013,171491.0
2021-07-07 15:30:00,55.38,55.45,55.08,55.12,620987.0,53.2013,53.2685,52.9131,52.9515,620987.0
2021-07-08 09:30:00,53.64,53.88,52.61,52.84,301155.0,51.5297,51.7603,50.5403,50.7612,301155.0
2021-07-08 10:00:00,52.85,53.17,52.67,53.1,210812.0,50.7708,51.0782,50.5979,51.011,210812.0
2021-07-08 10:30:00,53.11,53.55,53.1,53.38,135323.0,51.0206,51.4433,51.011,51.28,135323.0
2021-07-08 11:00:00,53.4,53.91,53.4,53.86,74880.0,51.2992,51.7891,51.2992,51.7411,74880.0
2021-07-08 11:30:00,53.84,54.09,53.79,54.05,66838.0,51.7219,51.962,51.6738,51.9236,66838.0
2021-07-08 12:00:00,54.05,54.13,53.76,53.83,93544.0,51.9236,52.0005,51.645,51.7123,93544.0
2021-07-08 12:30:00,53.81,54.01,53.8,53.91,72273.0,51.693,51.8852,51.6834,51.7891,72273.0
2021-07-08 13:00:00,53.91,53.91,53.49,53.61,88330.0,51.7891,51.7891,51.3856,51.5009,88330.0
2021-07-08 13:30:00,53.63,53.63,53.15,53.17,108672.0,51.5201,51.5201,51.059,51.0782,108672.0
2021-07-08 14:00:00,53.16,53.2,52.8,52.82,143158.0,51.0686,51.107,50.7228,50.742,143158.0
2021-07-08 14:30:00,52.81,52.92,52.55,52.73,145465.0,50.7324,50.8381,50.4826,50.6555,145465.0
2021-07-08 15:00:00,52.72,52.84,52.61,52.77,131678.0,50.6459,50.7612,50.5403,50.694,131678.0
2021-07-08 15:30:00,52.77,52.81,52.46,52.72,589899.0,50.694,50.7324,50.3962,50.6459,589899.0
2021-07-09 09:30:00,53.24,53.68,53.07,53.59,102274.0,51.1455,51.5682,50.9822,51.4817,102274.0
2021-07-09 10:00:00,53.59,53.88,52.98,53.32,156649.0,51.4817,51.7603,50.8957,51.2223,156649.0
2021-07-09 10:30:00,53.3,53.47,53.02,53.03,78575.0,51.2031,51.3664,50.9341,50.9437,78575.0
2021-07-09 11:00:00,53.07,53.28,52.91,52.94,64848.0,50.9822,51.1839,50.8284,50.8573,64848.0
2021-07-09 11:30:00,52.94,53.04,52.81,52.85,86625.0,50.8573,50.9533,50.7324,50.7708,86625.0
2021-07-09 12:00:00,52.86,53.1,52.86,52.96,70597.0,50.7804,51.011,50.7804,50.8765,70597.0
2021-07-09 12:30:00,52.95,53.18,52.91,53.12,56731.0,50.8669,51.0878,50.8284,51.0302,56731.0
2021-07-09 13:00:00,53.13,53.14,52.97,52.98,43677.0,51.0398,51.0494,50.8861,50.8957,43677.0
2021-07-09 13:30:00,52.99,53.01,52.93,52.98,61291.0,50.9053,50.9245,50.8477,50.8957,61291.0
2021-07-09 14:00:00,52.98,53.19,52.95,53.14,70297.0,50.8957,51.0974,50.8669,51.0494,70297.0
2021-07-09 14:30:00,53.15,53.28,53.15,53.19,51265.0,51.059,51.1839,51.059,51.0974,51265.0
2021-07-09 15:00:00,53.17,53.19,53.07,53.15,90345.0,51.0782,51.0974,50.9822,51.059,90345.0
2021-07-09 15:30:00,53.15,53.29,53.07,53.23,275815.0,51.059,51.1935,50.9822,51.1359,275815.0
2021-07-12 09:30:00,52.86,53.19,52.54,53.16,137216.0,50.7804,51.0974,50.473,51.0686,137216.0
2021-07-12 10:00:00,53.16,53.31,52.93,53.26,145759.0,51.0686,51.2127,50.8477,51.1647,145759.0
2021-07-12 10:30:00,53.27,53.31,52.9,53.12,46237.0,51.1743,51.2127,50.8188,51.0302,46237.0
2021-07-12 11:00:00,53.14,53.23,52.81,52.85,44962.0,51.0494,51.1359,50.7324,50.7708,44962.0
2021-07-12 11:30:00,52.86,52.89,52.69,52.79,40679.0,50.7804,50.8092,50.6171,50.7132,40679.0
2021-07-12 12:00:00,52.79,52.88,52.7,52.73,44510.0,50.7132,50.7996,50.6267,50.6555,44510.0
2021-07-12 12:30:00,52.73,53.01,52.71,52.88,52246.0,50.6555,50.9245,50.6363,50.7996,52246.0
2021-07-12 13:00:00,52.86,53.04,52.81,53.01,64660.0,50.7804,50.9533,50.7324,50.9245,64660.0
2021-07-12 13:30:00,53.01,53.2,53.0,53.17,38660.0,50.9245,51.107,50.9149,51.0782,38660.0
2021-07-12 14:00:00,53.19,53.3,53.17,53.27,39436.0,51.0974,51.2031,51.0782,51.1743,39436.0
2021-07-12 14:30:00,53.28,53.36,53.22,53.31,43565.0,51.1839,51.2607,51.1263,51.2127,43565.0
2021-07-12 15:00:00,53.31,53.33,53.1,53.25,72427.0,51.2127,51.2319,51.011,51.1551,72427.0
2021-07-12 15:30:00,53.25,53.25,53.07,53.18,188775.0,51.1551,51.1551,50.9822,51.0878,188775.0
2021-07-13 09:30:00,52.85,52.87,52.23,52.31,140534.0,50.7708,50.79,50.1752,50.2521,140534.0
2021-07-13 10:00:00,52.34,52.45,51.98,52.16,78464.0,50.2809,50.3865,49.935,50.108,78464.0
2021-07-13 10:30:00,52.19,52.42,52.02,52.04,86247.0,50.1368,50.3577,49.9735,49.9927,86247.0
2021-07-13 11:00:00,52.04,52.27,51.96,52.05,71140.0,49.9927,50.2136,49.9158,50.0023,71140.0
2021-07-13 11:30:00,52.04,52.2,52.0,52.05,62760.0,49.9927,50.1464,49.9542,50.0023,62760.0
2021-07-13 12:00:00,52.05,52.05,51.88,51.92,68201.0,50.0023,50.0023,49.839,49.8774,68201.0
2021-07-13 12:30:00,51.91,51.94,51.78,51.81,46752.0,49.8678,49.8966,49.7429,49.7717,46752.0
2021-07-13 13:00:00,51.82,51.84,51.55,51.6,111869.0,49.7813,49.8005,49.522,49.57,111869.0
2021-07-13 13:30:00,51.6,51.7,51.55,51.64,76508.0,49.57,49.6661,49.522,49.6084,76508.0
2021-07-13 14:00:00,51.64,51.91,51.59,51.86,78130.0,49.6084,49.8678,49.5604,49.8198,78130.0
2021-07-13 14:30:00,51.87,51.88,51.69,51.73,52518.0,49.8294,49.839,49.6564,49.6949,52518.0
2021-07-13 15:00:00,51.72,51.78,51.45,51.45,107046.0,49.6853,49.7429,49.4259,49.4259,107046.0
2021-07-13 15:30:00,51.46,51.67,51.32,51.67,425416.0,49.4355,49.6372,49.301,49.6372,425416.0
2021-07-14 09:30:00,52.12,52.48,51.95,52.0,96501.0,50.0695,50.4154,49.9062,49.9542,96501.0
2021-07-14 10:00:00,51.98,52.09,51.74,51.77,62882.0,49.935,50.0407,49.7045,49.7333,62882.0
2021-07-14 10:30:00,51.75,51.9,51.61,51.86,70152.0,49.7141,49.8582,49.5796,49.8198,70152.0
2021-07-14 11:00:00,51.84,51.87,51.62,51.64,42204.0,49.8005,49.8294,49.5892,49.6084,42204.0
2021-07-14 11:30:00,51.69,51.8,51.58,51.69,45334.0,49.6564,49.7621,49.5508,49.6564,45334.0
2021-07-14 12:00:00,51.71,52.14,51.7,52.03,89089.0,49.6757,50.0887,49.6661,49.9831,89089.0
2021-07-14 12:30:00,52.03,52.09,51.99,52.04,33041.0,49.9831,50.0407,49.9446,49.9927,33041.0
2021-07-14 13:00:00,52.04,52.08,51.85,51.92,19960.0,49.9927,50.0311,49.8102,49.8774,19960.0
2021-07-14 13:30:00,51.93,52.08,51.92,52.04,21676.0,49.887,50.0311,49.8774,49.9927,21676.0
2021-07-14 14:00:00,52.05,52.06,51.99,52.04,33786.0,50.0023,50.0119,49.9446,49.9927,33786.0
2021-07-14 14:30:00,52.04,52.08,51.91,52.02,42344.0,49.9927,50.0311,49.8678,49.9735,42344.0
2021-07-14 15:00:00,52.03,52.11,51.98,52.01,62584.0,49.9831,50.0599,49.935,49.9639,62584.0
2021-07-14 15:30:00,52.0,52.02,51.71,51.75,309093.0,49.9542,49.9735,49.6757,49.7141,309093.0
2021-07-15 09:30:00,51.4,52.01,51.16,51.77,77053.0,49.3779,49.9639,49.1473,49.7333,77053.0
2021-07-15 10:00:00,51.76,52.08,51.68,51.75,42832.0,49.7237,50.0311,49.6468,49.7141,42832.0
2021-07-15 10:30:00,51.78,51.79,51.46,51.46,51789.0,49.7429,49.7525,49.4355,49.4355,51789.0
2021-07-15 11:00:00,51.42,51.47,51.07,51.46,77230.0,49.3971,49.4451,49.0608,49.4355,77230.0
2021-07-15 11:30:00,51.49,51.51,51.28,51.29,96931.0,49.4643,49.4835,49.2626,49.2722,96931.0
2021-07-15 12:00:00,51.29,51.34,51.18,51.25,72021.0,49.2722,49.3202,49.1665,49.2338,72021.0
2021-07-15 12:30:00,51.25,51.41,51.21,51.28,57884.0,49.2338,49.3875,49.1953,49.2626,57884.0
2021-07-15 13:00:00,51.27,51.29,51.1,51.13,93184.0,49.253,49.2722,49.0897,49.1185,93184.0
2021-07-15 13:30:00,51.12,51.13,51.01,51.02,43204.0,49.1089,49.1185,49.0032,49.0128,43204.0
2021-07-15 14:00:00,51.02,51.29,50.97,51.23,153135.0,49.0128,49.2722,48.9648,49.2145,153135.0
2021-07-15 14:30:00,51.23,51.46,51.21,51.44,99463.0,49.2145,49.4355,49.1953,49.4163,99463.0
2021-07-15 15:00:00,51.44,51.62,51.41,51.53,76884.0,49.4163,49.5892,49.3875,49.5027,76884.0
2021-07-15 15:30:00,51.53,51.67,51.5,51.56,333860.0,49.5027,49.6372,49.4739,49.5316,333860.0
2021-07-16 09:30:00,51.6,52.55,51.54,52.43,176997.0,49.57,50.4826,49.5123,50.3673,176997.0
2021-07-16 10:00:00,52.39,52.47,51.9,52.02,152723.0,50.3289,50.4058,49.8582,49.9735,152723.0
2021-07-16 10:30:00,51.99,52.27,51.99,52.17,69261.0,49.9446,50.2136,49.9446,50.1176,69261.0
2021-07-16 11:00:00,52.19,52.19,51.96,52.06,45280.0,50.1368,50.1368,49.9158,50.0119,45280.0
2021-07-16 11:30:00,52.07,52.29,52.07,52.2,64380.0,50.0215,50.2328,50.0215,50.1464,64380.0
2021-07-16 12:00:00,52.19,52.21,51.82,51.88,99231.0,50.1368,50.156,49.7813,49.839,99231.0
2021-07-16 12:30:00,51.87,51.9,51.57,51.64,85338.0,49.8294,49.8582,49.5412,49.6084,85338.0
2021-07-16 13:00:00,51.65,51.87,51.64,51.8,42912.0,49.618,49.8294,49.6084,49.7621,42912.0
2021-07-16 13:30:00,51.8,51.8,51.53,51.57,45575.0,49.7621,49.7621,49.5027,49.5412,45575.0
2021-07-16 14:00:00,51.58,51.62,51.38,51.41,63993.0,49.5508,49.5892,49.3586,49.3875,63993.0
2021-07-16 14:30:00,51.4,51.45,51.28,51.29,57834.0,49.3779,49.4259,49.2626,49.2722,57834.0
2021-07-16 15:00:00,51.29,51.29,51.11,51.22,109802.0,49.2722,49.2722,49.0993,49.2049,109802.0
2021-07-16 15:30:00,51.22,51.24,50.89,51.0,394812.0,49.2049,49.2241,48.8879,48.9936,394812.0
2021-07-19 09:30:00,50.09,50.69,50.01,50.29,191045.0,48.1194,48.6958,48.0425,48.3115,191045.0
2021-07-19 10:00:00,50.3,50.66,50.08,50.64,118909.0,48.3211,48.667,48.1098,48.6478,118909.0
2021-07-19 10:30:00,50.63,51.17,50.63,51.08,110671.0,48.6381,49.1569,48.6381,49.0704,110671.0
2021-07-19 11:00:00,51.08,51.32,50.72,50.98,160308.0,49.0704,49.301,48.7246,48.9744,160308.0
2021-07-19 11:30:00,50.98,51.36,50.94,51.31,90794.0,48.9744,49.3394,48.936,49.2914,90794.0
2021-07-19 12:00:00,51.3,51.3,50.94,50.94,108741.0,49.2818,49.2818,48.936,48.936,108741.0
2021-07-19 12:30:00,50.92,51.01,50.81,50.92,64579.0,48.9167,49.0032,48.8111,48.9167,64579.0
2021-07-19 13:00:00,50.94,51.18,50.87,50.93,57300.0,48.936,49.1665,48.8687,48.9263,57300.0
2021-07-19 13:30:00,50.89,50.96,50.66,50.69,52729.0,48.8879,48.9552,48.667,48.6958,52729.0
2021-07-19 14:00:00,50.73,50.96,50.71,50.84,75932.0,48.7342,48.9552,48.715,48.8399,75932.0
2021-07-19 14:30:00,50.83,50.83,50.57,50.72,65251.0,48.8303,48.8303,48.5805,48.7246,65251.0
2021-07-19 15:00:00,50.73,50.85,50.68,50.73,106316.0,48.7342,48.8495,48.6862,48.7342,106316.0
2021-07-19 15:30:00,50.73,50.94,50.7,50.94,331425.0,48.7342,48.936,48.7054,48.936,331425.0
2021-07-20 09:30:00,50.93,51.66,50.75,51.61,125717.0,48.9263,49.6276,48.7534,49.5796,125717.0
2021-07-20 10:00:00,51.62,52.08,51.58,51.94,152983.0,49.5892,50.0311,49.5508,49.8966,152983.0
2021-07-20 10:30:00,51.97,52.0,51.53,51.73,76973.0,49.9254,49.9542,49.5027,49.6949,76973.0
2021-07-20 11:00:00,51.75,51.91,51.69,51.74,79313.0,49.7141,49.8678,49.6564,49.7045,79313.0
2021-07-20 11:30:00,51.72,52.01,51.69,52.01,40208.0,49.6853,49.9639,49.6564,49.9639,40208.0
2021-07-20 12:00:00,52.03,52.16,51.92,52.13,40239.0,49.9831,50.108,49.8774,50.0791,40239.0
2021-07-20 12:30:00,52.13,52.34,52.13,52.31,44167.0,50.0791,50.2809,50.0791,50.2521,44167.0
2021-07-20 13:00:00,52.3,52.31,52.01,52.14,48998.0,50.2424,50.2521,49.9639,50.0887,48998.0
2021-07-20 13:30:00,52.14,52.32,52.12,52.25,41072.0,50.0887,50.2617,50.0695,50.1944,41072.0
2021-07-20 14:00:00,52.27,52.36,52.16,52.23,39540.0,50.2136,50.3001,50.108,50.1752,39540.0
2021-07-20 14:30:00,52.23,52.26,52.0,52.08,62511.0,50.1752,50.204,49.9542,50.0311,62511.0
2021-07-20 15:00:00,52.08,52.32,52.07,52.32,66799.0,50.0311,50.2617,50.0215,50.2617,66799.0
2021-07-20 15:30:00,52.3,52.38,52.13,52.21,191266.0,50.2424,50.3193,50.0791,50.156,191266.0
2021-07-21 09:30:00,52.43,53.25,52.28,53.12,87957.0,50.3673,51.1551,50.2232,51.0302,87957.0
2021-07-21 10:00:00,53.14,53.16,52.49,52.51,120000.0,51.0494,51.0686,50.425,50.4442,120000.0
2021-07-21 10:30:00,52.48,52.73,52.36,52.54,105996.0,50.4154,50.6555,50.3001,50.473,105996.0
2021-07-21 11:00:00,52.55,52.65,52.33,52.33,63292.0,50.4826,50.5787,50.2713,50.2713,63292.0
2021-07-21 11:30:00,52.32,52.5,52.27,52.46,37292.0,50.2617,50.4346,50.2136,50.3962,37292.0
2021-07-21 12:00:00,52.46,52.53,52.43,52.48,24781.0,50.3962,50.4634,50.3673,50.4154,24781.0
2021-07-21 12:30:00,52.49,52.56,52.44,52.45,35807.0,50.425,50.4922,50.3769,50.3865,35807.0
2021-07-21 13:00:00,52.46,52.78,52.45,52.77,58215.0,50.3962,50.7036,50.3865,50.694,58215.0
2021-07-21 13:30:00,52.76,52.8,52.68,52.71,63799.0,50.6843,50.7228,50.6075,50.6363,63799.0
2021-07-21 14:00:00,52.72,52.8,52.68,52.76,45644.0,50.6459,50.7228,50.6075,50.6843,45644.0
2021-07-21 14:30:00,52.76,52.79,52.63,52.77,38419.0,50.6843,50.7132,50.5595,50.694,38419.0
2021-07-21 15:00:00,52.77,52.87,52.71,52.76,95489.0,50.694,50.79,50.6363,50.6843,95489.0
2021-07-21 15:30:00,52.75,52.88,52.65,52.85,391179.0,50.6747,50.7996,50.5787,50.7708,391179.0
2021-07-22 09:30:00,52.3,52.38,51.4,51.85,239342.0,50.2424,50.3193,49.3779,49.8102,239342.0
2021-07-22 10:00:00,51.85,52.3,51.83,51.89,111379.0,49.8102,50.2424,49.7909,49.8486,111379.0
2021-07-22 10:30:00,51.87,52.43,51.86,52.4,141586.0,49.8294,50.3673,49.8198,50.3385,141586.0
2021-07-22 11:00:00,52.37,52.51,52.28,52.48,106337.0,50.3097,50.4442,50.2232,50.4154,106337.0
2021-07-22 11:30:00,52.47,52.58,52.3,52.49,78126.0,50.4058,50.5114,50.2424,50.425,78126.0
2021-07-22 12:00:00,52.51,52.61,52.34,52.47,52133.0,50.4442,50.5403,50.2809,50.4058,52133.0
2021-07-22 12:30:00,52.46,52.53,52.4,52.45,38670.0,50.3962,50.4634,50.3385,50.3865,38670.0
2021-07-22 13:00:00,52.44,52.6,52.43,52.57,70082.0,50.3769,50.5306,50.3673,50.5018,70082.0
2021-07-22 13:30:00,52.57,52.57,52.41,52.54,40617.0,50.5018,50.5018,50.3481,50.473,40617.0
2021-07-22 14:00:00,52.53,52.61,52.52,52.56,41607.0,50.4634,50.5403,50.4538,50.4922,41607.0
2021-07-22 14:30:00,52.56,52.59,52.47,52.57,53194.0,50.4922,50.521,50.4058,50.5018,53194.0
2021-07-22 15:00:00,52.57,52.67,52.47,52.6,99909.0,50.5018,50.5979,50.4058,50.5306,99909.0
2021-07-22 15:30:00,52.61,52.68,52.47,52.5,392716.0,50.5403,50.6075,50.4058,50.4346,392716.0
2021-07-23 09:30:00,52.81,53.42,52.79,52.95,92197.0,50.7324,51.3184,50.7132,50.8669,92197.0
2021-07-23 10:00:00,52.97,53.67,52.97,53.61,93601.0,50.8861,51.5585,50.8861,51.5009,93601.0
2021-07-23 10:30:00,53.61,54.05,53.58,54.0,210535.0,51.5009,51.9236,51.4721,51.8756,210535.0
2021-07-23 11:00:00,54.0,54.3,53.94,54.2,77806.0,51.8756,52.1638,51.8179,52.0677,77806.0
2021-07-23 11:30:00,54.2,54.25,53.95,54.03,79297.0,52.0677,52.1157,51.8275,51.9044,79297.0
2021-07-23 12:00:00,54.03,54.29,53.92,54.26,92149.0,51.9044,52.1542,51.7987,52.1253,92149.0
2021-07-23 12:30:00,54.24,54.37,53.96,53.96,83041.0,52.1061,52.231,51.8371,51.8371,83041.0
2021-07-23 13:00:00,53.95,54.02,53.84,53.98,45781.0,51.8275,51.8948,51.7219,51.8564,45781.0
2021-07-23 13:30:00,53.99,54.09,53.93,53.95,48226.0,51.866,51.962,51.8083,51.8275,48226.0
2021-07-23 14:00:00,53.96,53.98,53.83,53.89,50656.0,51.8371,51.8564,51.7123,51.7699,50656.0
2021-07-23 14:30:00,53.89,53.95,53.85,53.91,60006.0,51.7699,51.8275,51.7315,51.7891,60006.0
2021-07-23 15:00:00,53.92,54.14,53.78,54.13,121340.0,51.7987,52.0101,51.6642,52.0005,121340.0
2021-07-23 15:30:00,54.12,54.28,54.05,54.08,374302.0,51.9908,52.1446,51.9236,51.9524,374302.0
2021-07-26 09:30:00,54.18,54.8,53.45,53.78,138960.0,52.0485,52.6441,51.3472,51.6642,138960.0
2021-07-26 10:00:00,53.76,53.94,53.36,53.93,115174.0,51.645,51.8179,51.2607,51.8083,115174.0
2021-07-26 10:30:00,53.94,54.08,53.61,53.82,85969.0,51.8179,51.9524,51.5009,51.7026,85969.0
2021-07-26 11:00:00,53.81,54.05,53.73,53.93,114466.0,51.693,51.9236,51.6162,51.8083,114466.0
2021-07-26 11:30:00,53.93,54.07,53.74,53.75,75489.0,51.8083,51.9428,51.6258,51.6354,75489.0
2021-07-26 12:00:00,53.74,53.75,53.6,53.69,55628.0,51.6258,51.6354,51.4913,51.5778,55628.0
2021-07-26 12:30:00,53.7,53.75,53.3,53.35,84302.0,51.5874,51.6354,51.2031,51.2511,84302.0
2021-07-26 13:00:00,53.33,53.43,53.26,53.36,78123.0,51.2319,51.328,51.1647,51.2607,78123.0
2021-07-26 13:30:00,53.36,53.39,53.25,53.39,56162.0,51.2607,51.2896,51.1551,51.2896,56162.0
2021-07-26 14:00:00,53.36,53.42,53.18,53.31,84971.0,51.2607,51.3184,51.0878,51.2127,84971.0
2021-07-26 14:30:00,53.31,53.5,53.31,53.45,140243.0,51.2127,51.3952,51.2127,51.3472,140243.0
2021-07-26 15:00:00,53.45,53.47,53.22,53.37,105629.0,51.3472,51.3664,51.1263,51.2704,105629.0
2021-07-26 15:30:00,53.38,53.42,53.16,53.32,451697.0,51.28,51.3184,51.0686,51.2223,451697.0
2021-07-27 09:30:00,51.99,52.88,51.54,52.6,584688.0,49.9446,50.7996,49.5123,50.5306,584688.0
2021-07-27 10:00:00,52.6,52.93,51.78,52.73,233920.0,50.5306,50.8477,49.7429,50.6555,233920.0
2021-07-27 10:30:00,52.73,53.06,52.62,52.92,138947.0,50.6555,50.9725,50.5499,50.8381,138947.0
2021-07-27 11:00:00,52.87,53.12,52.85,52.97,86716.0,50.79,51.0302,50.7708,50.8861,86716.0
2021-07-27 11:30:00,52.99,53.03,52.84,52.86,201944.0,50.9053,50.9437,50.7612,50.7804,201944.0
2021-07-27 12:00:00,52.85,52.96,52.6,52.86,94268.0,50.7708,50.8765,50.5306,50.7804,94268.0
2021-07-27 12:30:00,52.86,53.12,52.77,53.04,135539.0,50.7804,51.0302,50.694,50.9533,135539.0
2021-07-27 13:00:00,53.05,53.12,52.92,53.06,50810.0,50.9629,51.0302,50.8381,50.9725,50810.0
2021-07-27 13:30:00,53.08,53.26,52.99,53.19,73537.0,50.9918,51.1647,50.9053,51.0974,73537.0
2021-07-27 14:00:00,53.19,53.31,53.11,53.22,77145.0,51.0974,51.2127,51.0206,51.1263,77145.0
2021-07-27 14:30:00,53.22,53.25,53.06,53.1,72831.0,51.1263,51.1551,50.9725,51.011,72831.0
2021-07-27 15:00:00,53.11,53.22,53.09,53.12,70033.0,51.0206,51.1263,51.0014,51.0302,70033.0
2021-07-27 15:30:00,53.12,53.49,53.07,53.43,553519.0,51.0302,51.3856,50.9822,51.328,553519.0
2021-07-28 09:30:00,53.57,54.07,53.39,53.55,111252.0,51.4625,51.9428,51.2896,51.4433,111252.0
2021-07-28 10:00:00,53.57,53.57,52.73,52.8,81366.0,51.4625,51.4625,50.6555,50.7228,81366.0
2021-07-28 10:30:00,52.74,52.98,52.6,52.94,81670.0,50.6651,50.8957,50.5306,50.8573,81670.0
2021-07-28 11:00:00,52.98,53.05,52.81,52.99,68599.0,50.8957,50.9629,50.7324,50.9053,68599.0
2021-07-28 11:30:00,52.99,53.06,52.78,52.85,90859.0,50.9053,50.9725,50.7036,50.7708,90859.0
2021-07-28 12:00:00,52.84,52.94,52.68,52.68,44312.0,50.7612,50.8573,50.6075,50.6075,44312.0
2021-07-28 12:30:00,52.68,52.76,52.46,52.6,44562.0,50.6075,50.6843,50.3962,50.5306,44562.0
2021-07-28 13:00:00,52.6,52.68,52.5,52.63,36176.0,50.5306,50.6075,50.4346,50.5595,36176.0
2021-07-28 13:30:00,52.63,52.75,52.55,52.64,58471.0,50.5595,50.6747,50.4826,50.5691,58471.0
2021-07-28 14:00:00,52.62,52.74,52.48,52.69,61432.0,50.5499,50.6651,50.4154,50.6171,61432.0
2021-07-28 14:30:00,52.69,52.99,52.66,52.91,61189.0,50.6171,50.9053,50.5883,50.8284,61189.0
2021-07-28 15:00:00,52.9,53.04,52.73,52.84,62778.0,50.8188,50.9533,50.6555,50.7612,62778.0
2021-07-28 15:30:00,52.85,52.91,52.58,52.63,285968.0,50.7708,50.8284,50.5114,50.5595,285968.0
2021-07-29 09:30:00,53.26,54.39,53.13,54.29,194789.0,51.1647,52.2502,51.0398,52.1542,194789.0
2021-07-29 10:00:00,54.28,54.68,54.26,54.56,192476.0,52.1446,52.5288,52.1253,52.4135,192476.0
2021-07-29 10:30:00,54.55,54.8,54.4,54.79,142283.0,52.4039,52.6441,52.2598,52.6345,142283.0
2021-07-29 11:00:00,54.78,55.03,54.76,54.79,133710.0,52.6249,52.865,52.6057,52.6345,133710.0
2021-07-29 11:30:00,54.79,55.28,54.77,55.2,146033.0,52.6345,53.1052,52.6153,53.0284,146033.0
2021-07-29 12:00:00,55.22,55.51,55.13,55.37,142780.0,53.0476,53.3262,52.9611,53.1917,142780.0
2021-07-29 12:30:00,55.38,55.53,55.36,55.41,110024.0,53.2013,53.3454,53.1821,53.2301,110024.0
2021-07-29 13:00:00,55.41,55.49,55.11,55.45,76985.0,53.2301,53.3069,52.9419,53.2685,76985.0
2021-07-29 13:30:00,55.44,55.58,55.37,55.5,77282.0,53.2589,53.3934,53.1917,53.3166,77282.0
2021-07-29 14:00:00,55.52,55.59,55.1,55.15,81610.0,53.3358,53.403,52.9323,52.9803,81610.0
2021-07-29 14:30:00,55.17,55.18,54.95,54.98,73974.0,52.9995,53.0091,52.7882,52.817,73974.0
2021-07-29 15:00:00,54.97,55.15,54.89,55.06,107901.0,52.8074,52.9803,52.7306,52.8939,107901.0
2021-07-29 15:30:00,55.07,55.23,55.02,55.06,352097.0,52.9035,53.0572,52.8554,52.8939,352097.0
2021-07-30 09:30:00,54.5,55.68,54.5,55.53,134198.0,52.3559,53.4895,52.3559,53.3454,134198.0
2021-07-30 10:00:00,55.5,55.69,55.17,55.17,218913.0,53.3166,53.4991,52.9995,52.9995,218913.0
2021-07-30 10:30:00,55.17,55.41,55.17,55.25,88259.0,52.9995,53.2301,52.9995,53.0764,88259.0
2021-07-30 11:00:00,55.24,55.45,55.09,55.33,55665.0,53.0668,53.2685,52.9227,53.1532,55665.0
2021-07-30 11:30:00,55.36,55.46,55.07,55.17,48202.0,53.1821,53.2781,52.9035,52.9995,48202.0
2021-07-30 12:00:00,55.16,55.35,55.04,55.3,61962.0,52.9899,53.1725,52.8747,53.1244,61962.0
2021-07-30 12:30:00,55.3,55.48,55.28,55.44,47143.0,53.1244,53.2973,53.1052,53.2589,47143.0
2021-07-30 13:00:00,55.44,55.44,55.16,55.21,56239.0,53.2589,53.2589,52.9899,53.038,56239.0
2021-07-30 13:30:00,55.2,55.26,55.14,55.2,46020.0,53.0284,53.086,52.9707,53.0284,46020.0
2021-07-30 14:00:00,55.2,55.26,55.1,55.1,68200.0,53.0284,53.086,52.9323,52.9323,68200.0
2021-07-30 14:30:00,55.08,55.14,54.93,55.08,56989.0,52.9131,52.9707,52.769,52.9131,56989.0
2021-07-30 15:00:00,55.08,55.1,54.95,55.04,63987.0,52.9131,52.9323,52.7882,52.8747,63987.0
2021-07-30 15:30:00,55.04,55.09,54.81,54.87,382446.0,52.8747,52.9227,52.6537,52.7113,382446.0
2021-08-02 09:30:00,55.27,55.6,54.97,55.23,119542.0,53.0956,53.4126,52.8074,53.0572,119542.0
2021-08-02 10:00:00,55.2,55.49,55.07,55.39,84274.0,53.0284,53.3069,52.9035,53.2109,84274.0
2021-08-02 10:30:00,55.37,55.44,54.96,54.98,61812.0,53.1917,53.2589,52.7978,52.817,61812.0
2021-08-02 11:00:00,55.0,55.09,54.86,54.98,63420.0,52.8362,52.9227,52.7017,52.817,63420.0
2021-08-02 11:30:00,54.99,55.17,54.86,54.87,84838.0,52.8266,52.9995,52.7017,52.7113,84838.0
2021-08-02 12:00:00,54.86,54.94,54.79,54.81,48416.0,52.7017,52.7786,52.6345,52.6537,48416.0
2021-08-02 12:30:00,54.82,55.04,54.8,54.96,46419.0,52.6633,52.8747,52.6441,52.7978,46419.0
2021-08-02 13:00:00,54.99,55.25,54.98,55.18,63834.0,52.8266,53.0764,52.817,53.0091,63834.0
2021-08-02 13:30:00,55.18,55.19,55.05,55.12,75338.0,53.0091,53.0188,52.8843,52.9515,75338.0
2021-08-02 14:00:00,55.14,55.36,55.11,55.34,89558.0,52.9707,53.1821,52.9419,53.1628,89558.0
2021-08-02 14:30:00,55.34,55.36,55.2,55.34,87190.0,53.1628,53.1821,53.0284,53.1628,87190.0
2021-08-02 15:00:00,55.33,55.38,55.24,55.24,138947.0,53.1532,53.2013,53.0668,53.0668,138947.0
2021-08-02 15:30:00,55.23,55.26,54.79,54.97,451162.0,53.0572,53.086,52.6345,52.8074,451162.0
2021-08-03 09:30:00,55.04,55.22,54.38,54.71,90770.0,52.8747,53.0476,52.2406,52.5576,90770.0
2021-08-03 10:00:00,54.71,54.88,54.46,54.82,54121.0,52.5576,52.7209,52.3175,52.6633,54121.0
2021-08-03 10:30:00,54.79,55.28,54.74,55.03,48967.0,52.6345,53.1052,52.5865,52.865,48967.0
2021-08-03 11:00:00,55.02,55.11,54.87,55.11,45286.0,52.8554,52.9419,52.7113,52.9419,45286.0
2021-08-03 11:30:00,55.11,55.4,55.11,55.11,49615.0,52.9419,53.2205,52.9419,52.9419,49615.0
2021-08-03 12:00:00,55.17,55.25,55.02,55.02,32363.0,52.9995,53.0764,52.8554,52.8554,32363.0
2021-08-03 12:30:00,55.02,55.18,55.0,55.15,30540.0,52.8554,53.0091,52.8362,52.9803,30540.0
2021-08-03 13:00:00,55.16,55.3,55.12,55.28,54920.0,52.9899,53.1244,52.9515,53.1052,54920.0
2021-08-03 13:30:00,55.28,55.41,55.2,55.31,92187.0,53.1052,53.2301,53.0284,53.134,92187.0
2021-08-03 14:00:00,55.32,55.34,55.09,55.12,94810.0,53.1436,53.1628,52.9227,52.9515,94810.0
2021-08-03 14:30:00,55.12,55.21,55.08,55.15,32278.0,52.9515,53.038,52.9131,52.9803,32278.0
2021-08-03 15:00:00,55.17,55.22,55.07,55.2,54601.0,52.9995,53.0476,52.9035,53.0284,54601.0
2021-08-03 15:30:00,55.17,55.39,55.13,55.38,286536.0,52.9995,53.2109,52.9611,53.2013,286536.0
2021-08-04 09:30:00,54.86,55.54,54.03,54.08,220816.0,52.7017,53.355,51.9044,51.9524,220816.0
2021-08-04 10:00:00,54.09,54.97,54.08,54.84,128048.0,51.962,52.8074,51.9524,52.6825,128048.0
2021-08-04 10:30:00,54.83,54.84,54.48,54.57,55842.0,52.6729,52.6825,52.3367,52.4231,55842.0
2021-08-04 11:00:00,54.55,54.65,54.28,54.33,47119.0,52.4039,52.5,52.1446,52.1926,47119.0
2021-08-04 11:30:00,54.34,54.37,54.11,54.13,46140.0,52.2022,52.231,51.9812,52.0005,46140.0
2021-08-04 12:00:00,54.13,54.16,53.91,53.93,47567.0,52.0005,52.0293,51.7891,51.8083,47567.0
2021-08-04 12:30:00,53.91,54.08,53.9,54.01,37696.0,51.7891,51.9524,51.7795,51.8852,37696.0
2021-08-04 13:00:00,54.04,54.12,54.0,54.08,52849.0,51.914,51.9908,51.8756,51.9524,52849.0
2021-08-04 13:30:00,54.08,54.12,53.8,53.89,75180.0,51.9524,51.9908,51.6834,51.7699,75180.0
2021-08-04 14:00:00,53.9,53.94,53.81,53.82,82168.0,51.7795,51.8179,51.693,51.7026,82168.0
2021-08-04 14:30:00,53.82,53.82,53.55,53.65,120935.0,51.7026,51.7026,51.4433,51.5393,120935.0
2021-08-04 15:00:00,53.65,53.69,53.49,53.62,130191.0,51.5393,51.5778,51.3856,51.5105,130191.0
2021-08-04 15:30:00,53.62,53.64,53.28,53.3,460049.0,51.5105,51.5297,51.1839,51.2031,460049.0
2021-08-05 09:30:00,53.41,54.06,53.28,54.01,104611.0,51.3088,51.9332,51.1839,51.8852,104611.0
2021-08-05 10:00:00,54.04,54.12,53.2,53.24,102222.0,51.914,51.9908,51.107,51.1455,102222.0
2021-08-05 10:30:00,53.25,53.66,53.12,53.6,87945.0,51.1551,51.5489,51.0302,51.4913,87945.0
2021-08-05 11:00:00,53.62,53.75,53.49,53.62,172816.0,51.5105,51.6354,51.3856,51.5105,172816.0
2021-08-05 11:30:00,53.6,53.71,53.41,53.55,63744.0,51.4913,51.597,51.3088,51.4433,63744.0
2021-08-05 12:00:00,53.55,53.72,53.48,53.55,69061.0,51.4433,51.6066,51.376,51.4433,69061.0
2021-08-05 12:30:00,53.55,53.57,53.43,53.51,53569.0,51.4433,51.4625,51.328,51.4048,53569.0
2021-08-05 13:00:00,53.48,53.52,53.41,53.41,78157.0,51.376,51.4145,51.3088,51.3088,78157.0
2021-08-05 13:30:00,53.41,53.47,53.26,53.36,52077.0,51.3088,51.3664,51.1647,51.2607,52077.0
2021-08-05 14:00:00,53.36,53.39,53.27,53.32,55710.0,51.2607,51.2896,51.1743,51.2223,55710.0
2021-08-05 14:30:00,53.33,53.37,53.18,53.29,72284.0,51.2319,51.2704,51.0878,51.1935,72284.0
2021-08-05 15:00:00,53.3,53.49,53.26,53.48,80010.0,51.2031,51.3856,51.1647,51.376,80010.0
2021-08-05 15:30:00,53.48,53.58,53.43,53.5,252496.0,51.376,51.4721,51.328,51.3952,252496.0
2021-08-06 09:30:00,53.7,54.05,53.02,53.05,130873.0,51.5874,51.9236,50.9341,50.9629,130873.0
2021-08-06 10:00:00,53.05,53.39,52.96,53.28,169883.0,50.9629,51.2896,50.8765,51.1839,169883.0
2021-08-06 10:30:00,53.29,53.35,52.98,53.09,83235.0,51.1935,51.2511,50.8957,51.0014,83235.0
2021-08-06 11:00:00,53.09,53.22,52.72,52.99,93044.0,51.0014,51.1263,50.6459,50.9053,93044.0
2021-08-06 11:30:00,52.99,53.27,52.89,53.25,94945.0,50.9053,51.1743,50.8092,51.1551,94945.0
2021-08-06 12:00:00,53.23,53.36,53.16,53.26,68062.0,51.1359,51.2607,51.0686,51.1647,68062.0
2021-08-06 12:30:00,53.23,53.36,53.2,53.27,58013.0,51.1359,51.2607,51.107,51.1743,58013.0
2021-08-06 13:00:00,53.29,53.3,53.15,53.15,71768.0,51.1935,51.2031,51.059,51.059,71768.0
2021-08-06 13:30:00,53.14,53.17,53.02,53.03,40079.0,51.0494,51.0782,50.9341,50.9437,40079.0
2021-08-06 14:00:00,53.03,53.14,53.0,53.08,43157.0,50.9437,51.0494,50.9149,50.9918,43157.0
2021-08-06 14:30:00,53.08,53.18,53.05,53.07,47604.0,50.9918,51.0878,50.9629,50.9822,47604.0
2021-08-06 15:00:00,53.08,53.17,53.05,53.16,77257.0,50.9918,51.0782,50.9629,51.0686,77257.0
2021-08-06 15:30:00,53.15,53.18,52.94,52.95,229481.0,51.059,51.0878,50.8573,50.8669,229481.0
2021-08-09 09:30:00,52.71,52.91,52.41,52.76,82686.0,50.6363,50.8284,50.3481,50.6843,82686.0
2021-08-09 10:00:00,52.79,52.87,52.5,52.71,58060.0,50.7132,50.79,50.4346,50.6363,58060.0
2021-08-09 10:30:00,52.7,53.01,52.61,52.94,45087.0,50.6267,50.9245,50.5403,50.8573,45087.0
2021-08-09 11:00:00,52.93,53.0,52.83,52.99,43273.0,50.8477,50.9149,50.7516,50.9053,43273.0
2021-08-09 11:30:00,52.99,53.26,52.98,53.22,43883.0,50.9053,51.1647,50.8957,51.1263,43883.0
2021-08-09 12:00:00,53.23,53.32,53.08,53.1,35464.0,51.1359,51.2223,50.9918,51.011,35464.0
2021-08-09 12:30:00,53.1,53.17,53.02,53.15,23010.0,51.011,51.0782,50.9341,51.059,23010.0
2021-08-09 13:00:00,53.16,53.19,52.98,53.05,37358.0,51.0686,51.0974,50.8957,50.9629,37358.0
2021-08-09 13:30:00,53.04,53.05,52.94,53.01,29168.0,50.9533,50.9629,50.8573,50.9245,29168.0
2021-08-09 14:00:00,53.02,53.09,52.98,53.01,31959.0,50.9341,51.0014,50.8957,50.9245,31959.0
2021-08-09 14:30:00,53.01,53.06,52.88,52.88,39673.0,50.9245,50.9725,50.7996,50.7996,39673.0
2021-08-09 15:00:00,52.9,52.9,52.71,52.72,62216.0,50.8188,50.8188,50.6363,50.6459,62216.0
2021-08-09 15:30:00,52.72,52.77,52.55,52.56,274664.0,50.6459,50.694,50.4826,50.4922,274664.0
2021-08-10 09:30:00,52.47,52.92,52.32,52.87,107041.0,50.4058,50.8381,50.2617,50.79,107041.0
2021-08-10 10:00:00,52.89,53.39,52.89,53.39,82169.0,50.8092,51.2896,50.8092,51.2896,82169.0
2021-08-10 10:30:00,53.39,53.63,53.27,53.45,221893.0,51.2896,51.5201,51.1743,51.3472,221893.0
2021-08-10 11:00:00,53.49,53.68,53.37,53.68,81872.0,51.3856,51.5682,51.2704,51.5682,81872.0
2021-08-10 11:30:00,53.72,53.88,53.6,53.86,48360.0,51.6066,51.7603,51.4913,51.7411,48360.0
2021-08-10 12:00:00,53.87,53.97,53.78,53.93,54874.0,51.7507,51.8467,51.6642,51.8083,54874.0
2021-08-10 12:30:00,53.93,54.05,53.84,53.99,77692.0,51.8083,51.9236,51.7219,51.866,77692.0
2021-08-10 13:00:00,54.0,54.15,53.89,54.07,40007.0,51.8756,52.0197,51.7699,51.9428,40007.0
2021-08-10 13:30:00,54.07,54.12,53.92,54.0,72352.0,51.9428,51.9908,51.7987,51.8756,72352.0
2021-08-10 14:00:00,53.99,54.0,53.69,53.69,37834.0,51.866,51.8756,51.5778,51.5778,37834.0
2021-08-10 14:30:00,53.69,53.69,53.51,53.51,59316.0,51.5778,51.5778,51.4048,51.4048,59316.0
2021-08-10 15:00:00,53.52,53.55,53.34,53.43,61757.0,51.4145,51.4433,51.2415,51.328,61757.0
2021-08-10 15:30:00,53.43,53.46,53.26,53.44,245842.0,51.328,51.3568,51.1647,51.3376,245842.0
2021-08-11 09:30:00,53.31,53.66,52.95,53.63,90752.0,51.2127,51.5489,50.8669,51.5201,90752.0
2021-08-11 10:00:00,53.65,53.91,53.57,53.76,63836.0,51.5393,51.7891,51.4625,51.645,63836.0
2021-08-11 10:30:00,53.74,54.02,53.65,53.88,64981.0,51.6258,51.8948,51.5393,51.7603,64981.0
2021-08-11 11:00:00,53.88,54.03,53.75,53.89,55564.0,51.7603,51.9044,51.6354,51.7699,55564.0
2021-08-11 11:30:00,53.87,53.91,53.68,53.73,43150.0,51.7507,51.7891,51.5682,51.6162,43150.0
2021-08-11 12:00:00,53.73,53.93,53.73,53.92,36513.0,51.6162,51.8083,51.6162,51.7987,36513.0
2021-08-11 12:30:00,53.93,54.12,53.9,54.05,34351.0,51.8083,51.9908,51.7795,51.9236,34351.0
2021-08-11 13:00:00,54.05,54.34,54.02,54.32,84662.0,51.9236,52.2022,51.8948,52.183,84662.0
2021-08-11 13:30:00,54.33,54.84,54.33,54.77,181955.0,52.1926,52.6825,52.1926,52.6153,181955.0
2021-08-11 14:00:00,54.78,55.11,54.77,55.1,184818.0,52.6249,52.9419,52.6153,52.9323,184818.0
2021-08-11 14:30:00,55.1,55.2,54.87,54.88,152664.0,52.9323,53.0284,52.7113,52.7209,152664.0
2021-08-11 15:00:00,54.88,55.2,54.84,55.17,109627.0,52.7209,53.0284,52.6825,52.9995,109627.0
2021-08-11 15:30:00,55.16,55.4,55.13,55.38,436192.0,52.9899,53.2205,52.9611,53.2013,436192.0
2021-08-12 09:30:00,55.46,55.84,54.65,54.87,171400.0,53.2781,53.6432,52.5,52.7113,171400.0
2021-08-12 10:00:00,54.86,54.88,54.33,54.46,76926.0,52.7017,52.7209,52.1926,52.3175,76926.0
2021-08-12 10:30:00,54.47,54.87,54.36,54.74,99664.0,52.3271,52.7113,52.2214,52.5865,99664.0
2021-08-12 11:00:00,54.73,54.75,54.45,54.62,83167.0,52.5768,52.5961,52.3079,52.4712,83167.0
2021-08-12 11:30:00,54.59,54.6,54.42,54.5,60491.0,52.4424,52.452,52.279,52.3559,60491.0
2021-08-12 12:00:00,54.5,54.65,54.46,54.59,48766.0,52.3559,52.5,52.3175,52.4424,48766.0
2021-08-12 12:30:00,54.6,54.85,54.6,54.71,35800.0,52.452,52.6921,52.452,52.5576,35800.0
2021-08-12 13:00:00,54.7,54.7,54.42,54.46,46220.0,52.548,52.548,52.279,52.3175,46220.0
2021-08-12 13:30:00,54.46,54.5,54.26,54.4,73582.0,52.3175,52.3559,52.1253,52.2598,73582.0
2021-08-12 14:00:00,54.38,54.52,54.34,54.51,54398.0,52.2406,52.3751,52.2022,52.3655,54398.0
2021-08-12 14:30:00,54.51,54.51,54.37,54.42,87284.0,52.3655,52.3655,52.231,52.279,87284.0
2021-08-12 15:00:00,54.42,54.57,54.41,54.45,101748.0,52.279,52.4231,52.2694,52.3079,101748.0
2021-08-12 15:30:00,54.45,54.58,54.39,54.46,299421.0,52.3079,52.4327,52.2502,52.3175,299421.0
2021-08-13 09:30:00,54.57,54.87,54.35,54.76,78356.0,52.4231,52.7113,52.2118,52.6057,78356.0
2021-08-13 10:00:00,54.77,54.79,54.08,54.26,56468.0,52.6153,52.6345,51.9524,52.1253,56468.0
2021-08-13 10:30:00,54.25,54.28,53.97,54.02,40078.0,52.1157,52.1446,51.8467,51.8948,40078.0
2021-08-13 11:00:00,54.04,54.16,53.91,54.05,45280.0,51.914,52.0293,51.7891,51.9236,45280.0
2021-08-13 11:30:00,54.05,54.28,54.01,54.22,31638.0,51.9236,52.1446,51.8852,52.0869,31638.0
2021-08-13 12:00:00,54.22,54.26,54.16,54.23,27454.0,52.0869,52.1253,52.0293,52.0965,27454.0
2021-08-13 12:30:00,54.23,54.39,54.23,54.33,21437.0,52.0965,52.2502,52.0965,52.1926,21437.0
2021-08-13 13:00:00,54.33,54.37,54.2,54.28,28878.0,52.1926,52.231,52.0677,52.1446,28878.0
2021-08-13 13:30:00,54.29,54.39,54.23,54.29,35318.0,52.1542,52.2502,52.0965,52.1542,35318.0
2021-08-13 14:00:00,54.28,54.47,54.28,54.46,33058.0,52.1446,52.3271,52.1446,52.3175,33058.0
2021-08-13 14:30:00,54.47,54.5,54.37,54.43,42559.0,52.3271,52.3559,52.231,52.2886,42559.0
2021-08-13 15:00:00,54.43,54.53,54.36,54.36,70836.0,52.2886,52.3847,52.2214,52.2214,70836.0
2021-08-13 15:30:00,54.36,54.44,54.3,54.34,177004.0,52.2214,52.2983,52.1638,52.2022,177004.0
2021-08-16 09:30:00,54.13,54.36,53.74,54.08,75732.0,52.0005,52.2214,51.6258,51.9524,75732.0
2021-08-16 10:00:00,54.07,54.7,53.98,54.7,87416.0,51.9428,52.548,51.8564,52.548,87416.0
2021-08-16 10:30:00,54.66,54.85,54.5,54.84,55782.0,52.5096,52.6921,52.3559,52.6825,55782.0
2021-08-16 11:00:00,54.81,55.01,54.7,54.93,64687.0,52.6537,52.8458,52.548,52.769,64687.0
2021-08-16 11:30:00,54.95,54.99,54.81,54.84,34525.0,52.7882,52.8266,52.6537,52.6825,34525.0
2021-08-16 12:00:00,54.82,54.84,54.66,54.7,73609.0,52.6633,52.6825,52.5096,52.548,73609.0
2021-08-16 12:30:00,54.7,55.12,54.63,55.1,50773.0,52.548,52.9515,52.4808,52.9323,50773.0
2021-08-16 13:00:00,55.09,55.16,54.9,54.92,34302.0,52.9227,52.9899,52.7402,52.7594,34302.0
2021-08-16 13:30:00,54.93,54.93,54.7,54.7,43471.0,52.769,52.769,52.548,52.548,43471.0
2021-08-16 14:00:00,54.73,54.74,54.58,54.63,24053.0,52.5768,52.5865,52.4327,52.4808,24053.0
2021-08-16 14:30:00,54.62,54.64,54.44,54.56,43003.0,52.4712,52.4904,52.2983,52.4135,43003.0
2021-08-16 15:00:00,54.55,54.68,54.52,54.64,40259.0,52.4039,52.5288,52.3751,52.4904,40259.0
2021-08-16 15:30:00,54.63,54.69,54.53,54.63,151125.0,52.4808,52.5384,52.3847,52.4808,151125.0
2021-08-17 09:30:00,53.91,54.27,52.75,52.77,94967.0,51.7891,52.1349,50.6747,50.694,94967.0
2021-08-17 10:00:00,52.78,53.1,52.6,53.04,70072.0,50.7036,51.011,50.5306,50.9533,70072.0
2021-08-17 10:30:00,53.06,53.14,52.6,52.8,93207.0,50.9725,51.0494,50.5306,50.7228,93207.0
2021-08-17 11:00:00,52.81,52.96,52.73,52.84,92323.0,50.7324,50.8765,50.6555,50.7612,92323.0
2021-08-17 11:30:00,52.84,52.94,52.69,52.74,77198.0,50.7612,50.8573,50.6171,50.6651,77198.0
2021-08-17 12:00:00,52.75,52.85,52.6,52.79,55688.0,50.6747,50.7708,50.5306,50.7132,55688.0
2021-08-17 12:30:00,52.8,52.8,52.09,52.15,68746.0,50.7228,50.7228,50.0407,50.0983,68746.0
2021-08-17 13:00:00,52.14,52.38,52.13,52.36,75578.0,50.0887,50.3193,50.0791,50.3001,75578.0
2021-08-17 13:30:00,52.37,52.37,52.09,52.14,74637.0,50.3097,50.3097,50.0407,50.0887,74637.0
2021-08-17 14:00:00,52.14,52.31,52.13,52.14,36530.0,50.0887,50.2521,50.0791,50.0887,36530.0
2021-08-17 14:30:00,52.15,52.35,52.06,52.33,41660.0,50.0983,50.2905,50.0119,50.2713,41660.0
2021-08-17 15:00:00,52.35,52.52,52.25,52.49,69244.0,50.2905,50.4538,50.1944,50.425,69244.0
2021-08-17 15:30:00,52.5,52.58,52.29,52.45,245068.0,50.4346,50.5114,50.2328,50.3865,245068.0
2021-08-18 09:30:00,52.02,52.4,51.57,52.26,119357.0,49.9735,50.3385,49.5412,50.204,119357.0
2021-08-18 10:00:00,52.29,53.12,52.28,52.92,149090.0,50.2328,51.0302,50.2232,50.8381,149090.0
2021-08-18 10:30:00,52.93,53.14,52.86,52.98,84275.0,50.8477,51.0494,50.7804,50.8957,84275.0
2021-08-18 11:00:00,52.98,53.01,52.74,52.83,85646.0,50.8957,50.9245,50.6651,50.7516,85646.0
2021-08-18 11:30:00,52.87,52.9,52.68,52.78,79586.0,50.79,50.8188,50.6075,50.7036,79586.0
2021-08-18 12:00:00,52.76,52.95,52.75,52.89,74594.0,50.6843,50.8669,50.6747,50.8092,74594.0
2021-08-18 12:30:00,52.87,53.0,52.79,52.98,34249.0,50.79,50.9149,50.7132,50.8957,34249.0
2021-08-18 13:00:00,52.98,53.04,52.93,53.0,41498.0,50.8957,50.9533,50.8477,50.9149,41498.0
2021-08-18 13:30:00,53.01,53.18,53.01,53.11,84335.0,50.9245,51.0878,50.9245,51.0206,84335.0
2021-08-18 14:00:00,53.11,53.39,53.0,53.26,75385.0,51.0206,51.2896,50.9149,51.1647,75385.0
2021-08-18 14:30:00,53.24,53.28,52.95,52.98,58352.0,51.1455,51.1839,50.8669,50.8957,58352.0
2021-08-18 15:00:00,52.97,52.98,52.72,52.75,147136.0,50.8861,50.8957,50.6459,50.6747,147136.0
2021-08-18 15:30:00,52.76,52.8,52.3,52.36,254965.0,50.6843,50.7228,50.2424,50.3001,254965.0
2021-08-19 09:30:00,51.64,52.18,51.6,51.89,105524.0,49.6084,50.1272,49.57,49.8486,105524.0
2021-08-19 10:00:00,51.9,52.35,51.89,52.09,59609.0,49.8582,50.2905,49.8486,50.0407,59609.0
2021-08-19 10:30:00,52.11,52.15,51.8,52.11,231011.0,50.0599,50.0983,49.7621,50.0599,231011.0
2021-08-19 11:00:00,52.09,52.09,51.79,51.91,44542.0,50.0407,50.0407,49.7525,49.8678,44542.0
2021-08-19 11:30:00,51.93,52.24,51.86,52.16,53353.0,49.887,50.1848,49.8198,50.108,53353.0
2021-08-19 12:00:00,52.17,52.18,51.91,52.01,54562.0,50.1176,50.1272,49.8678,49.9639,54562.0
2021-08-19 12:30:00,52.02,52.1,51.95,52.09,43773.0,49.9735,50.0503,49.9062,50.0407,43773.0
2021-08-19 13:00:00,52.06,52.07,51.67,51.67,39746.0,50.0119,50.0215,49.6372,49.6372,39746.0
2021-08-19 13:30:00,51.67,51.86,51.61,51.7,52710.0,49.6372,49.8198,49.5796,49.6661,52710.0
2021-08-19 14:00:00,51.7,51.8,51.52,51.54,76167.0,49.6661,49.7621,49.4931,49.5123,76167.0
2021-08-19 14:30:00,51.54,51.61,51.37,51.57,94034.0,49.5123,49.5796,49.349,49.5412,94034.0
2021-08-19 15:00:00,51.56,51.92,51.55,51.91,107452.0,49.5316,49.8774,49.522,49.8678,107452.0
2021-08-19 15:30:00,51.91,51.91,51.67,51.75,200822.0,49.8678,49.8678,49.6372,49.7141,200822.0
2021-08-20 09:30:00,51.75,52.28,51.53,52.23,126512.0,49.7141,50.2232,49.5027,50.1752,126512.0
2021-08-20 10:00:00,52.22,52.47,52.01,52.13,62974.0,50.1656,50.4058,49.9639,50.0791,62974.0
2021-08-20 10:30:00,52.13,52.26,52.04,52.1,81275.0,50.0791,50.204,49.9927,50.0503,81275.0
2021-08-20 11:00:00,52.09,52.15,51.91,52.05,58856.0,50.0407,50.0983,49.8678,50.0023,58856.0
2021-08-20 11:30:00,52.07,52.24,52.03,52.23,43729.0,50.0215,50.1848,49.9831,50.1752,43729.0
2021-08-20 12:00:00,52.26,52.69,52.25,52.67,173340.0,50.204,50.6171,50.1944,50.5979,173340.0
2021-08-20 12:30:00,52.67,52.88,52.63,52.83,56241.0,50.5979,50.7996,50.5595,50.7516,56241.0
2021-08-20 13:00:00,52.83,53.02,52.83,52.92,62962.0,50.7516,50.9341,50.7516,50.8381,62962.0
2021-08-20 13:30:00,52.91,52.93,52.74,52.87,35204.0,50.8284,50.8477,50.6651,50.79,35204.0
2021-08-20 14:00:00,52.88,52.95,52.65,52.66,32197.0,50.7996,50.8669,50.5787,50.5883,32197.0
2021-08-20 14:30:00,52.66,52.71,52.57,52.7,49866.0,50.5883,50.6363,50.5018,50.6267,49866.0
2021-08-20 15:00:00,52.69,52.74,52.61,52.74,67018.0,50.6171,50.6651,50.5403,50.6651,67018.0
2021-08-20 15:30:00,52.73,52.76,52.64,52.71,243724.0,50.6555,50.6843,50.5691,50.6363,243724.0
2021-08-23 09:30:00,52.78,52.78,51.99,52.03,82507.0,50.7036,50.7036,49.9446,49.9831,82507.0
2021-08-23 10:00:00,52.05,52.08,51.64,51.66,161792.0,50.0023,50.0311,49.6084,49.6276,161792.0
2021-08-23 10:30:00,51.67,51.71,51.39,51.59,128182.0,49.6372,49.6757,49.3682,49.5604,128182.0
2021-08-23 11:00:00,51.57,52.0,51.56,51.86,68485.0,49.5412,49.9542,49.5316,49.8198,68485.0
2021-08-23 11:30:00,51.87,52.0,51.75,51.96,81965.0,49.8294,49.9542,49.7141,49.9158,81965.0
2021-08-23 12:00:00,51.98,52.02,51.82,51.98,49951.0,49.935,49.9735,49.7813,49.935,49951.0
2021-08-23 12:30:00,51.97,52.09,51.92,52.05,41281.0,49.9254,50.0407,49.8774,50.0023,41281.0
2021-08-23 13:00:00,52.06,52.29,52.06,52.29,46703.0,50.0119,50.2328,50.0119,50.2328,46703.0
2021-08-23 13:30:00,52.28,52.28,52.12,52.23,36280.0,50.2232,50.2232,50.0695,50.1752,36280.0
2021-08-23 14:00:00,52.22,52.28,52.18,52.2,38569.0,50.1656,50.2232,50.1272,50.1464,38569.0
2021-08-23 14:30:00,52.21,52.37,52.19,52.33,64784.0,50.156,50.3097,50.1368,50.2713,64784.0
2021-08-23 15:00:00,52.33,52.43,52.26,52.41,69651.0,50.2713,50.3673,50.204,50.3481,69651.0
2021-08-23 15:30:00,52.42,52.56,52.38,52.44,224582.0,50.3577,50.4922,50.3193,50.3769,224582.0
2021-08-24 09:30:00,52.82,53.22,52.67,53.14,92988.0,50.742,51.1263,50.5979,51.0494,92988.0
2021-08-24 10:00:00,53.18,53.23,52.62,53.02,77550.0,51.0878,51.1359,50.5499,50.9341,77550.0
2021-08-24 10:30:00,53.05,53.29,53.02,53.22,42358.0,50.9629,51.1935,50.9341,51.1263,42358.0
2021-08-24 11:00:00,53.22,53.61,53.22,53.59,45230.0,51.1263,51.5009,51.1263,51.4817,45230.0
2021-08-24 11:30:00,53.58,53.83,53.5,53.78,53863.0,51.4721,51.7123,51.3952,51.6642,53863.0
2021-08-24 12:00:00,53.78,54.03,53.75,54.02,56238.0,51.6642,51.9044,51.6354,51.8948,56238.0
2021-08-24 12:30:00,54.02,54.1,53.95,54.01,36055.0,51.8948,51.9716,51.8275,51.8852,36055.0
2021-08-24 13:00:00,54.0,54.23,54.0,54.18,112167.0,51.8756,52.0965,51.8756,52.0485,112167.0
2021-08-24 13:30:00,54.19,54.42,54.17,54.4,63893.0,52.0581,52.279,52.0389,52.2598,63893.0
2021-08-24 14:00:00,54.39,54.4,54.05,54.06,43469.0,52.2502,52.2598,51.9236,51.9332,43469.0
2021-08-24 14:30:00,54.06,54.11,53.97,54.06,57867.0,51.9332,51.9812,51.8467,51.9332,57867.0
2021-08-24 15:00:00,54.05,54.05,53.81,53.81,58821.0,51.9236,51.9236,51.693,51.693,58821.0
2021-08-24 15:30:00,53.81,53.85,53.54,53.59,220722.0,51.693,51.7315,51.4337,51.4817,220722.0
2021-08-25 09:30:00,53.64,54.24,53.56,54.11,86626.0,51.5297,52.1061,51.4529,51.9812,86626.0
2021-08-25 10:00:00,54.11,54.39,54.06,54.2,77927.0,51.9812,52.2502,51.9332,52.0677,77927.0
2021-08-25 10:30:00,54.21,54.52,54.2,54.45,82825.0,52.0773,52.3751,52.0677,52.3079,82825.0
2021-08-25 11:00:00,54.45,54.66,54.33,54.35,55068.0,52.3079,52.5096,52.1926,52.2118,55068.0
2021-08-25 11:30:00,54.35,54.47,54.27,54.32,45507.0,52.2118,52.3271,52.1349,52.183,45507.0
2021-08-25 12:00:00,54.33,54.42,54.28,54.39,36878.0,52.1926,52.279,52.1446,52.2502,36878.0
2021-08-25 12:30:00,54.4,54.43,54.22,54.22,28113.0,52.2598,52.2886,52.0869,52.0869,28113.0
2021-08-25 13:00:00,54.22,54.39,54.22,54.39,39165.0,52.0869,52.2502,52.0869,52.2502,39165.0
2021-08-25 13:30:00,54.38,54.38,54.09,54.12,29707.0,52.2406,52.2406,51.962,51.9908,29707.0
2021-08-25 14:00:00,54.16,54.33,54.16,54.32,32055.0,52.0293,52.1926,52.0293,52.183,32055.0
2021-08-25 14:30:00,54.32,54.32,54.14,54.22,49342.0,52.183,52.183,52.0101,52.0869,49342.0
2021-08-25 15:00:00,54.21,54.22,54.12,54.18,57892.0,52.0773,52.0869,51.9908,52.0485,57892.0
2021-08-25 15:30:00,54.18,54.24,54.1,54.22,258260.0,52.0485,52.1061,51.9716,52.0869,258260.0
2021-08-26 09:30:00,54.23,54.37,53.79,54.3,69566.0,52.0965,52.231,51.6738,52.1638,69566.0
2021-08-26 10:00:00,54.32,54.32,53.73,53.85,94255.0,52.183,52.183,51.6162,51.7315,94255.0
2021-08-26 10:30:00,53.83,53.9,53.46,53.58,49024.0,51.7123,51.7795,51.3568,51.4721,49024.0
2021-08-26 11:00:00,53.56,53.73,53.39,53.56,49249.0,51.4529,51.6162,51.2896,51.4529,49249.0
2021-08-26 11:30:00,53.53,53.6,53.42,53.53,47124.0,51.4241,51.4913,51.3184,51.4241,47124.0
2021-08-26 12:00:00,53.52,53.78,53.51,53.72,30362.0,51.4145,51.6642,51.4048,51.6066,30362.0
2021-08-26 12:30:00,53.72,53.8,53.55,53.64,23184.0,51.6066,51.6834,51.4433,51.5297,23184.0
2021-08-26 13:00:00,53.62,53.68,53.49,53.54,32572.0,51.5105,51.5682,51.3856,51.4337,32572.0
2021-08-26 13:30:00,53.55,53.58,53.45,53.47,63178.0,51.4433,51.4721,51.3472,51.3664,63178.0
2021-08-26 14:00:00,53.47,53.49,53.29,53.48,80048.0,51.3664,51.3856,51.1935,51.376,80048.0
2021-08-26 14:30:00,53.49,53.6,53.4,53.59,70630.0,51.3856,51.4913,51.2992,51.4817,70630.0
2021-08-26 15:00:00,53.59,53.72,53.49,53.69,82754.0,51.4817,51.6066,51.3856,51.5778,82754.0
2021-08-26 15:30:00,53.69,53.92,53.63,53.82,290931.0,51.5778,51.7987,51.5201,51.7026,290931.0
2021-08-27 09:30:00,54.04,54.63,53.83,54.33,75620.0,51.914,52.4808,51.7123,52.1926,75620.0
2021-08-27 10:00:00,54.28,54.54,54.22,54.39,62241.0,52.1446,52.3943,52.0869,52.2502,62241.0
2021-08-27 10:30:00,54.38,54.74,54.3,54.68,76916.0,52.2406,52.5865,52.1638,52.5288,76916.0
2021-08-27 11:00:00,54.69,54.81,54.49,54.52,83903.0,52.5384,52.6537,52.3463,52.3751,83903.0
2021-08-27 11:30:00,54.52,54.7,54.52,54.66,85703.0,52.3751,52.548,52.3751,52.5096,85703.0
2021-08-27 12:00:00,54.66,55.04,54.63,55.02,112048.0,52.5096,52.8747,52.4808,52.8554,112048.0
2021-08-27 12:30:00,55.02,55.23,55.01,55.21,119606.0,52.8554,53.0572,52.8458,53.038,119606.0
2021-08-27 13:00:00,55.21,55.22,55.04,55.17,51715.0,53.038,53.0476,52.8747,52.9995,51715.0
2021-08-27 13:30:00,55.17,55.28,55.16,55.23,42623.0,52.9995,53.1052,52.9899,53.0572,42623.0
2021-08-27 14:00:00,55.24,55.34,55.13,55.32,54509.0,53.0668,53.1628,52.9611,53.1436,54509.0
2021-08-27 14:30:00,55.31,55.33,55.11,55.13,57239.0,53.134,53.1532,52.9419,52.9611,57239.0
2021-08-27 15:00:00,55.14,55.16,55.01,55.01,70841.0,52.9707,52.9899,52.8458,52.8458,70841.0
2021-08-27 15:30:00,55.02,55.08,54.79,54.88,334369.0,52.8554,52.9131,52.6345,52.7209,334369.0
2021-08-30 09:30:00,55.11,55.11,54.31,54.89,122105.0,52.9419,52.9419,52.1734,52.7306,122105.0
2021-08-30 10:00:00,54.87,54.92,54.46,54.67,65903.0,52.7113,52.7594,52.3175,52.5192,65903.0
2021-08-30 10:30:00,54.68,54.91,54.65,54.71,37635.0,52.5288,52.7498,52.5,52.5576,37635.0
2021-08-30 11:00:00,54.68,54.82,54.66,54.75,28036.0,52.5288,52.6633,52.5096,52.5961,28036.0
2021-08-30 11:30:00,54.76,54.83,54.64,54.64,60012.0,52.6057,52.6729,52.4904,52.4904,60012.0
2021-08-30 12:00:00,54.65,54.66,54.42,54.47,67389.0,52.5,52.5096,52.279,52.3271,67389.0
2021-08-30 12:30:00,54.48,54.48,54.38,54.42,30394.0,52.3367,52.3367,52.2406,52.279,30394.0
2021-08-30 13:00:00,54.43,54.43,54.3,54.39,32765.0,52.2886,52.2886,52.1638,52.2502,32765.0
2021-08-30 13:30:00,54.4,54.54,54.37,54.47,30935.0,52.2598,52.3943,52.231,52.3271,30935.0
2021-08-30 14:00:00,54.47,54.53,54.35,54.38,37889.0,52.3271,52.3847,52.2118,52.2406,37889.0
2021-08-30 14:30:00,54.37,54.5,54.32,54.5,42463.0,52.231,52.3559,52.183,52.3559,42463.0
2021-08-30 15:00:00,54.49,54.5,54.34,54.35,67339.0,52.3463,52.3559,52.2022,52.2118,67339.0
2021-08-30 15:30:00,54.35,54.36,54.15,54.16,208520.0,52.2118,52.2214,52.0197,52.0293,208520.0
2021-08-31 09:30:00,54.35,54.42,53.8,53.97,96866.0,52.2118,52.279,51.6834,51.8467,96866.0
2021-08-31 10:00:00,53.99,54.11,53.32,53.44,107228.0,51.866,51.9812,51.2223,51.3376,107228.0
2021-08-31 10:30:00,53.45,53.93,53.42,53.86,100673.0,51.3472,51.8083,51.3184,51.7411,100673.0
2021-08-31 11:00:00,53.85,54.02,53.62,54.02,70651.0,51.7315,51.8948,51.5105,51.8948,70651.0
2021-08-31 11:30:00,54.03,54.22,53.99,54.06,74629.0,51.9044,52.0869,51.866,51.9332,74629.0
2021-08-31 12:00:00,54.06,54.23,53.99,54.14,35269.0,51.9332,52.0965,51.866,52.0101,35269.0
2021-08-31 12:30:00,54.15,54.3,54.11,54.26,35436.0,52.0197,52.1638,51.9812,52.1253,35436.0
2021-08-31 13:00:00,54.26,54.31,54.15,54.28,42776.0,52.1253,52.1734,52.0197,52.1446,42776.0
2021-08-31 13:30:00,54.28,54.39,54.24,54.34,35652.0,52.1446,52.2502,52.1061,52.2022,35652.0
2021-08-31 14:00:00,54.34,54.36,54.15,54.17,56413.0,52.2022,52.2214,52.0197,52.0389,56413.0
2021-08-31 14:30:00,54.18,54.21,54.02,54.12,46399.0,52.0485,52.0773,51.8948,51.9908,46399.0
2021-08-31 15:00:00,54.12,54.13,53.99,54.01,87627.0,51.9908,52.0005,51.866,51.8852,87627.0
2021-08-31 15:30:00,54.01,54.11,53.86,53.86,757641.0,51.8852,51.9812,51.7411,51.7411,757641.0
2021-09-01 09:30:00,54.05,54.46,53.7,53.9,183064.0,51.9236,52.3175,51.5874,51.7795,183064.0
2021-09-01 10:00:00,53.91,54.05,53.75,53.99,105724.0,51.7891,51.9236,51.6354,51.866,105724.0
2021-09-01 10:30:00,54.01,54.43,53.99,54.2,98574.0,51.8852,52.2886,51.866,52.0677,98574.0
2021-09-01 11:00:00,54.2,54.24,53.97,54.12,82631.0,52.0677,52.1061,51.8467,51.9908,82631.0
2021-09-01 11:30:00,54.1,54.27,54.03,54.17,68183.0,51.9716,52.1349,51.9044,52.0389,68183.0
2021-09-01 12:00:00,54.18,54.32,54.18,54.29,59722.0,52.0485,52.183,52.0485,52.1542,59722.0
2021-09-01 12:30:00,54.3,54.51,54.3,54.49,60219.0,52.1638,52.3655,52.1638,52.3463,60219.0
2021-09-01 13:00:00,54.49,54.49,54.39,54.4,59494.0,52.3463,52.3463,52.2502,52.2598,59494.0
2021-09-01 13:30:00,54.41,54.61,54.4,54.6,84171.0,52.2694,52.4616,52.2598,52.452,84171.0
2021-09-01 14:00:00,54.62,54.71,54.54,54.57,71587.0,52.4712,52.5576,52.3943,52.4231,71587.0
2021-09-01 14:30:00,54.58,54.73,54.48,54.48,60520.0,52.4327,52.5768,52.3367,52.3367,60520.0
2021-09-01 15:00:00,54.49,54.67,54.35,54.6,92949.0,52.3463,52.5192,52.2118,52.452,92949.0
2021-09-01 15:30:00,54.6,54.71,54.53,54.7,208308.0,52.452,52.5576,52.3847,52.548,208308.0
2021-09-02 09:30:00,54.87,55.08,54.21,54.45,87745.0,52.7113,52.9131,52.0773,52.3079,87745.0
2021-09-02 10:00:00,54.45,54.76,54.43,54.73,50432.0,52.3079,52.6057,52.2886,52.5768,50432.0
2021-09-02 10:30:00,54.73,54.8,54.55,54.66,35730.0,52.5768,52.6441,52.4039,52.5096,35730.0
2021-09-02 11:00:00,54.69,54.77,54.6,54.64,58995.0,52.5384,52.6153,52.452,52.4904,58995.0
2021-09-02 11:30:00,54.63,54.75,54.59,54.65,52411.0,52.4808,52.5961,52.4424,52.5,52411.0
2021-09-02 12:00:00,54.66,54.66,54.45,54.46,39886.0,52.5096,52.5096,52.3079,52.3175,39886.0
2021-09-02 12:30:00,54.46,54.46,54.32,54.35,30795.0,52.3175,52.3175,52.183,52.2118,30795.0
2021-09-02 13:00:00,54.34,54.36,54.12,54.15,76035.0,52.2022,52.2214,51.9908,52.0197,76035.0
2021-09-02 13:30:00,54.16,54.25,54.09,54.23,41241.0,52.0293,52.1157,51.962,52.0965,41241.0
2021-09-02 14:00:00,54.23,54.25,54.16,54.25,43791.0,52.0965,52.1157,52.0293,52.1157,43791.0
2021-09-02 14:30:00,54.26,54.32,54.14,54.17,47749.0,52.1253,52.183,52.0101,52.0389,47749.0
2021-09-02 15:00:00,54.18,54.24,54.03,54.09,58084.0,52.0485,52.1061,51.9044,51.962,58084.0
2021-09-02 15:30:00,54.11,54.23,54.07,54.2,220237.0,51.9812,52.0965,51.9428,52.0677,220237.0
2021-09-03 09:30:00,54.0,54.37,53.21,53.41,128900.0,51.8756,52.231,51.1166,51.3088,128900.0
2021-09-03 10:00:00,53.41,53.45,52.81,53.11,118379.0,51.3088,51.3472,50.7324,51.0206,118379.0
2021-09-03 10:30:00,53.12,53.32,53.0,53.2,72881.0,51.0302,51.2223,50.9149,51.107,72881.0
2021-09-03 11:00:00,53.19,53.44,53.15,53.19,58863.0,51.0974,51.3376,51.059,51.0974,58863.0
2021-09-03 11:30:00,53.2,53.23,52.93,53.03,30765.0,51.107,51.1359,50.8477,50.9437,30765.0
2021-09-03 12:00:00,53.03,53.14,52.91,53.11,39959.0,50.9437,51.0494,50.8284,51.0206,39959.0
2021-09-03 12:30:00,53.1,53.46,52.97,53.44,250929.0,51.011,51.3568,50.8861,51.3376,250929.0
2021-09-03 13:00:00,53.43,53.52,53.34,53.51,237435.0,51.328,51.4145,51.2415,51.4048,237435.0
2021-09-03 13:30:00,53.54,53.65,53.49,53.62,54389.0,51.4337,51.5393,51.3856,51.5105,54389.0
2021-09-03 14:00:00,53.63,53.67,53.44,53.5,58883.0,51.5201,51.5585,51.3376,51.3952,58883.0
2021-09-03 14:30:00,53.49,53.63,53.47,53.58,46977.0,51.3856,51.5201,51.3664,51.4721,46977.0
2021-09-03 15:00:00,53.58,53.64,53.48,53.49,80467.0,51.4721,51.5297,51.376,51.3856,80467.0
2021-09-03 15:30:00,53.5,53.53,53.37,53.4,232887.0,51.3952,51.4241,51.2704,51.2992,232887.0
2021-09-07 09:30:00,53.07,53.53,53.07,53.32,117160.0,50.9822,51.4241,50.9822,51.2223,117160.0
2021-09-07 10:00:00,53.34,53.56,52.7,52.75,137550.0,51.2415,51.4529,50.6267,50.6747,137550.0
2021-09-07 10:30:00,52.74,52.88,52.57,52.85,90244.0,50.6651,50.7996,50.5018,50.7708,90244.0
2021-09-07 11:00:00,52.84,53.23,52.82,53.04,55767.0,50.7612,51.1359,50.742,50.9533,55767.0
2021-09-07 11:30:00,53.03,53.17,52.94,53.07,54521.0,50.9437,51.0782,50.8573,50.9822,54521.0
2021-09-07 12:00:00,53.05,53.09,52.91,53.01,64241.0,50.9629,51.0014,50.8284,50.9245,64241.0
2021-09-07 12:30:00,53.01,53.02,52.85,53.01,50254.0,50.9245,50.9341,50.7708,50.9245,50254.0
2021-09-07 13:00:00,53.02,53.09,52.92,52.92,41833.0,50.9341,51.0014,50.8381,50.8381,41833.0
2021-09-07 13:30:00,52.92,52.98,52.87,52.93,33416.0,50.8381,50.8957,50.79,50.8477,33416.0
2021-09-07 14:00:00,52.93,53.01,52.74,52.76,43446.0,50.8477,50.9245,50.6651,50.6843,43446.0
2021-09-07 14:30:00,52.77,52.86,52.68,52.85,89285.0,50.694,50.7804,50.6075,50.7708,89285.0
2021-09-07 15:00:00,52.85,52.89,52.77,52.82,98638.0,50.7708,50.8092,50.694,50.742,98638.0
2021-09-07 15:30:00,52.82,52.82,52.63,52.71,359499.0,50.742,50.742,50.5595,50.6363,359499.0
2021-09-08 09:30:00,49.8,50.78,49.53,50.7,742393.0,47.8408,48.7822,47.5814,48.7054,742393.0
2021-09-08 10:00:00,50.7,50.84,49.96,50.05,280094.0,48.7054,48.8399,47.9945,48.081,280094.0
2021-09-08 10:30:00,50.06,50.09,49.71,50.05,277689.0,48.0906,48.1194,47.7543,48.081,277689.0
2021-09-08 11:00:00,50.06,50.29,49.99,49.99,172502.0,48.0906,48.3115,48.0233,48.0233,172502.0
2021-09-08 11:30:00,50.0,50.05,49.83,50.04,151886.0,48.0329,48.081,47.8696,48.0714,151886.0
2021-09-08 12:00:00,50.04,50.34,50.01,50.25,161174.0,48.0714,48.3596,48.0425,48.2731,161174.0
2021-09-08 12:30:00,50.25,50.33,50.12,50.13,91951.0,48.2731,48.3499,48.1482,48.1578,91951.0
2021-09-08 13:00:00,50.13,50.38,50.13,50.37,108716.0,48.1578,48.398,48.1578,48.3884,108716.0
2021-09-08 13:30:00,50.35,50.35,50.07,50.14,134598.0,48.3692,48.3692,48.1002,48.1674,134598.0
2021-09-08 14:00:00,50.14,50.27,50.08,50.15,141824.0,48.1674,48.2923,48.1098,48.177,141824.0
2021-09-08 14:30:00,50.15,50.15,49.96,50.03,208219.0,48.177,48.177,47.9945,48.0618,208219.0
2021-09-08 15:00:00,50.03,50.06,49.84,49.86,269124.0,48.0618,48.0906,47.8792,47.8984,269124.0
2021-09-08 15:30:00,49.85,49.85,49.51,49.54,1180609.0,47.8888,47.8888,47.5622,47.591,1180609.0
2021-09-09 09:30:00,49.39,49.57,48.6,49.15,442707.0,47.4469,47.6198,46.688,47.2164,442707.0
2021-09-09 10:00:00,49.16,49.33,48.96,49.21,304391.0,47.226,47.3893,47.0338,47.274,304391.0
2021-09-09 10:30:00,49.22,49.4,49.13,49.17,260722.0,47.2836,47.4565,47.1972,47.2356,260722.0
2021-09-09 11:00:00,49.18,49.26,48.89,48.93,269891.0,47.2452,47.322,46.9666,47.005,269891.0
2021-09-09 11:30:00,48.93,49.06,48.86,48.87,175911.0,47.005,47.1299,46.9378,46.9474,175911.0
2021-09-09 12:00:00,48.88,49.07,48.8,48.99,144459.0,46.957,47.1395,46.8801,47.0627,144459.0
2021-09-09 12:30:00,48.99,49.01,48.81,48.84,115668.0,47.0627,47.0819,46.8897,46.9186,115668.0
2021-09-09 13:00:00,48.85,48.99,48.72,48.72,159159.0,46.9282,47.0627,46.8033,46.8033,159159.0
2021-09-09 13:30:00,48.72,48.78,48.65,48.74,215779.0,46.8033,46.8609,46.736,46.8225,215779.0
2021-09-09 14:00:00,48.75,48.79,48.59,48.75,114073.0,46.8321,46.8705,46.6784,46.8321,114073.0
2021-09-09 14:30:00,48.73,48.77,48.56,48.57,154864.0,46.8129,46.8513,46.6496,46.6592,154864.0
2021-09-09 15:00:00,48.57,48.69,48.56,48.61,258722.0,46.6592,46.7745,46.6496,46.6976,258722.0
2021-09-09 15:30:00,48.61,48.78,48.43,48.49,624565.0,46.6976,46.8609,46.5247,46.5823,624565.0
2021-09-10 09:30:00,48.87,49.05,48.43,48.44,234757.0,46.9474,47.1203,46.5247,46.5343,234757.0
2021-09-10 10:00:00,48.47,49.07,48.44,48.99,129805.0,46.5631,47.1395,46.5343,47.0627,129805.0
2021-09-10 10:30:00,49.05,49.07,48.72,48.78,126590.0,47.1203,47.1395,46.8033,46.8609,126590.0
2021-09-10 11:00:00,48.77,48.86,48.54,48.65,97341.0,46.8513,46.9378,46.6304,46.736,97341.0
2021-09-10 11:30:00,48.63,48.91,48.59,48.85,104191.0,46.7168,46.9858,46.6784,46.9282,104191.0
2021-09-10 12:00:00,48.84,48.88,48.8,48.88,81769.0,46.9186,46.957,46.8801,46.957,81769.0
2021-09-10 12:30:00,48.88,48.98,48.85,48.86,69033.0,46.957,47.0531,46.9282,46.9378,69033.0
2021-09-10 13:00:00,48.87,48.94,48.77,48.77,48619.0,46.9474,47.0146,46.8513,46.8513,48619.0
2021-09-10 13:30:00,48.78,48.84,48.65,48.66,62889.0,46.8609,46.9186,46.736,46.7456,62889.0
2021-09-10 14:00:00,48.66,48.76,48.47,48.48,72761.0,46.7456,46.8417,46.5631,46.5727,72761.0
2021-09-10 14:30:00,48.48,48.49,48.35,48.36,79920.0,46.5727,46.5823,46.4478,46.4575,79920.0
2021-09-10 15:00:00,48.36,48.41,48.29,48.3,112276.0,46.4575,46.5055,46.3902,46.3998,112276.0
2021-09-10 15:30:00,48.3,48.38,47.85,47.94,428981.0,46.3998,46.4767,45.9675,46.054,428981.0
2021-09-13 09:30:00,48.42,48.49,47.42,47.53,227822.0,46.5151,46.5823,45.5544,45.6601,227822.0
2021-09-13 10:00:00,47.51,48.46,47.48,48.2,226795.0,45.6409,46.5535,45.6121,46.3037,226795.0
2021-09-13 10:30:00,48.2,48.41,48.0,48.16,162226.0,46.3037,46.5055,46.1116,46.2653,162226.0
2021-09-13 11:00:00,48.16,48.16,47.87,48.09,158920.0,46.2653,46.2653,45.9867,46.1981,158920.0
2021-09-13 11:30:00,48.09,48.21,47.91,48.08,114819.0,46.1981,46.3134,46.0252,46.1885,114819.0
2021-09-13 12:00:00,48.09,48.1,47.8,47.81,96090.0,46.1981,46.2077,45.9195,45.9291,96090.0
2021-09-13 12:30:00,47.8,47.95,47.75,47.9,91045.0,45.9195,46.0636,45.8715,46.0155,91045.0
2021-09-13 13:00:00,47.9,47.94,47.7,47.94,105498.0,46.0155,46.054,45.8234,46.054,105498.0
2021-09-13 13:30:00,47.94,48.17,47.93,48.16,91728.0,46.054,46.2749,46.0444,46.2653,91728.0
2021-09-13 14:00:00,48.17,48.25,47.94,48.05,115459.0,46.2749,46.3518,46.054,46.1596,115459.0
2021-09-13 14:30:00,48.05,48.12,47.99,48.04,91800.0,46.1596,46.2269,46.102,46.15,91800.0
2021-09-13 15:00:00,48.03,48.03,47.8,48.0,124303.0,46.1404,46.1404,45.9195,46.1116,124303.0
2021-09-13 15:30:00,47.99,48.33,47.88,48.28,591143.0,46.102,46.4286,45.9963,46.3806,591143.0
2021-09-14 09:30:00,48.62,48.88,48.2,48.29,189834.0,46.7072,46.957,46.3037,46.3902,189834.0
2021-09-14 10:00:00,48.31,48.37,47.8,47.9,125586.0,46.4094,46.4671,45.9195,46.0155,125586.0
2021-09-14 10:30:00,47.91,47.91,47.65,47.75,115158.0,46.0252,46.0252,45.7754,45.8715,115158.0
2021-09-14 11:00:00,47.73,47.89,47.55,47.87,232919.0,45.8522,46.0059,45.6793,45.9867,232919.0
2021-09-14 11:30:00,47.84,47.86,47.53,47.62,82736.0,45.9579,45.9771,45.6601,45.7466,82736.0
2021-09-14 12:00:00,47.63,47.72,47.45,47.49,71697.0,45.7562,45.8426,45.5833,45.6217,71697.0
2021-09-14 12:30:00,47.5,47.53,47.24,47.29,102318.0,45.6313,45.6601,45.3815,45.4295,102318.0
2021-09-14 13:00:00,47.29,47.4,47.09,47.18,141279.0,45.4295,45.5352,45.2374,45.3239,141279.0
2021-09-14 13:30:00,47.17,47.26,47.13,47.15,80090.0,45.3143,45.4007,45.2758,45.2951,80090.0
2021-09-14 14:00:00,47.14,47.26,47.11,47.17,90263.0,45.2854,45.4007,45.2566,45.3143,90263.0
2021-09-14 14:30:00,47.16,47.16,46.92,46.99,94418.0,45.3047,45.3047,45.0741,45.1413,94418.0
2021-09-14 15:00:00,46.98,47.25,46.94,47.03,112207.0,45.1317,45.3911,45.0933,45.1798,112207.0
2021-09-14 15:30:00,47.02,47.19,46.97,47.17,468817.0,45.1702,45.3335,45.1221,45.3143,468817.0
2021-09-15 09:30:00,46.97,47.25,46.65,47.21,202726.0,45.1221,45.3911,44.8147,45.3527,202726.0
2021-09-15 10:00:00,47.22,47.28,46.82,46.9,248520.0,45.3623,45.4199,44.978,45.0549,248520.0
2021-09-15 10:30:00,46.9,47.03,46.68,46.82,270779.0,45.0549,45.1798,44.8435,44.978,270779.0
2021-09-15 11:00:00,46.83,47.19,46.83,47.14,160280.0,44.9876,45.3335,44.9876,45.2854,160280.0
2021-09-15 11:30:00,47.12,47.16,46.98,47.15,97154.0,45.2662,45.3047,45.1317,45.2951,97154.0
2021-09-15 12:00:00,47.15,47.15,47.05,47.08,104116.0,45.2951,45.2951,45.199,45.2278,104116.0
2021-09-15 12:30:00,47.07,47.14,46.97,47.13,185544.0,45.2182,45.2854,45.1221,45.2758,185544.0
2021-09-15 13:00:00,47.12,47.28,47.06,47.21,90634.0,45.2662,45.4199,45.2086,45.3527,90634.0
2021-09-15 13:30:00,47.24,47.37,47.18,47.2,74917.0,45.3815,45.5064,45.3239,45.3431,74917.0
2021-09-15 14:00:00,47.2,47.3,47.06,47.12,86327.0,45.3431,45.4392,45.2086,45.2662,86327.0
2021-09-15 14:30:00,47.12,47.45,47.12,47.28,252155.0,45.2662,45.5833,45.2662,45.4199,252155.0
2021-09-15 15:00:00,47.29,47.46,47.21,47.37,132846.0,45.4295,45.5929,45.3527,45.5064,132846.0
2021-09-15 15:30:00,47.38,47.62,47.35,47.58,619214.0,45.516,45.7466,45.4872,45.7081,619214.0
2021-09-16 09:30:00,47.44,48.28,47.44,47.92,177090.0,45.5736,46.3806,45.5736,46.0348,177090.0
2021-09-16 10:00:00,47.94,48.13,47.73,48.06,96829.0,46.054,46.2365,45.8522,46.1693,96829.0
2021-09-16 10:30:00,48.07,48.21,47.98,48.15,70208.0,46.1789,46.3134,46.0924,46.2557,70208.0
2021-09-16 11:00:00,48.16,48.34,48.06,48.34,70200.0,46.2653,46.4382,46.1693,46.4382,70200.0
2021-09-16 11:30:00,48.35,48.55,48.33,48.36,127722.0,46.4478,46.64,46.4286,46.4575,127722.0
2021-09-16 12:00:00,48.37,48.58,48.26,48.58,204107.0,46.4671,46.6688,46.3614,46.6688,204107.0
2021-09-16 12:30:00,48.61,48.71,48.54,48.68,115603.0,46.6976,46.7937,46.6304,46.7649,115603.0
2021-09-16 13:00:00,48.68,48.98,48.63,48.9,140436.0,46.7649,47.0531,46.7168,46.9762,140436.0
2021-09-16 13:30:00,48.9,48.9,48.62,48.78,92764.0,46.9762,46.9762,46.7072,46.8609,92764.0
2021-09-16 14:00:00,48.79,48.8,48.58,48.7,98280.0,46.8705,46.8801,46.6688,46.7841,98280.0
2021-09-16 14:30:00,48.71,48.73,48.44,48.62,77377.0,46.7937,46.8129,46.5343,46.7072,77377.0
2021-09-16 15:00:00,48.62,48.63,48.43,48.46,72437.0,46.7072,46.7168,46.5247,46.5535,72437.0
2021-09-16 15:30:00,48.46,48.49,48.17,48.23,266727.0,46.5535,46.5823,46.2749,46.3326,266727.0
2021-09-17 09:30:00,47.78,48.44,47.7,48.25,363065.0,46.0324,46.6682,45.9553,46.4852,363065.0
2021-09-17 10:00:00,48.29,48.49,48.0,48.22,112175.0,46.5237,46.7164,46.2443,46.4563,112175.0
2021-09-17 10:30:00,48.21,48.42,48.12,48.18,84428.0,46.4467,46.649,46.3599,46.4178,84428.0
2021-09-17 11:00:00,48.17,48.35,48.08,48.14,73974.0,46.4081,46.5815,46.3214,46.3792,73974.0
2021-09-17 11:30:00,48.16,48.23,48.06,48.23,44567.0,46.3985,46.4659,46.3021,46.4659,44567.0
2021-09-17 12:00:00,48.21,48.45,48.17,48.35,145207.0,46.4467,46.6779,46.4081,46.5815,145207.0
2021-09-17 12:30:00,48.34,48.43,48.26,48.27,47596.0,46.5719,46.6586,46.4948,46.5045,47596.0
2021-09-17 13:00:00,48.27,48.35,48.22,48.34,62774.0,46.5045,46.5815,46.4563,46.5719,62774.0
2021-09-17 13:30:00,48.33,48.36,48.14,48.19,61623.0,46.5623,46.5912,46.3792,46.4274,61623.0
2021-09-17 14:00:00,48.2,48.22,48.08,48.17,53541.0,46.437,46.4563,46.3214,46.4081,53541.0
2021-09-17 14:30:00,48.17,48.26,48.11,48.17,58074.0,46.4081,46.4948,46.3503,46.4081,58074.0
2021-09-17 15:00:00,48.18,48.35,48.12,48.28,86576.0,46.4178,46.5815,46.3599,46.5141,86576.0
2021-09-17 15:30:00,48.28,48.91,48.22,48.65,737364.0,46.5141,47.1211,46.4563,46.8706,737364.0
2021-09-20 09:30:00,47.55,48.32,47.27,47.91,251006.0,45.8108,46.5526,45.541,46.1576,251006.0
2021-09-20 10:00:00,47.92,48.16,47.5,47.59,110860.0,46.1673,46.3985,45.7626,45.8493,110860.0
2021-09-20 10:30:00,47.6,47.83,47.47,47.52,105829.0,45.859,46.0806,45.7337,45.7819,105829.0
2021-09-20 11:00:00,47.49,47.69,47.29,47.45,127985.0,45.753,45.9457,45.5603,45.7145,127985.0
2021-09-20 11:30:00,47.44,47.44,47.21,47.31,120878.0,45.7048,45.7048,45.4832,45.5796,120878.0
2021-09-20 12:00:00,47.31,47.34,47.15,47.2,88222.0,45.5796,45.6085,45.4254,45.4736,88222.0
2021-09-20 12:30:00,47.19,47.2,46.99,47.01,79650.0,45.464,45.4736,45.2713,45.2905,79650.0
2021-09-20 13:00:00,47.02,47.14,46.96,47.13,89061.0,45.3002,45.4158,45.2424,45.4062,89061.0
2021-09-20 13:30:00,47.13,47.34,47.09,47.27,76356.0,45.4062,45.6085,45.3676,45.541,76356.0
2021-09-20 14:00:00,47.3,47.32,46.85,46.87,74265.0,45.5699,45.5892,45.1364,45.1557,74265.0
2021-09-20 14:30:00,46.87,47.07,46.81,46.95,103759.0,45.1557,45.3484,45.0979,45.2327,103759.0
2021-09-20 15:00:00,46.95,47.03,46.76,47.0,107907.0,45.2327,45.3098,45.0497,45.2809,107907.0
2021-09-20 15:30:00,47.01,47.5,46.94,47.36,321777.0,45.2905,45.7626,45.2231,45.6277,321777.0
2021-09-21 09:30:00,47.31,47.68,46.88,47.14,136911.0,45.5796,45.936,45.1653,45.4158,136911.0
2021-09-21 10:00:00,47.18,47.3,47.02,47.19,89506.0,45.4543,45.5699,45.3002,45.464,89506.0
2021-09-21 10:30:00,47.21,47.29,46.59,46.81,83179.0,45.4832,45.5603,44.8859,45.0979,83179.0
2021-09-21 11:00:00,46.81,46.96,46.67,46.78,72430.0,45.0979,45.2424,44.963,45.069,72430.0
2021-09-21 11:30:00,46.78,47.27,46.78,47.27,65571.0,45.069,45.541,45.069,45.541,65571.0
2021-09-21 12:00:00,47.29,47.48,47.24,47.34,57907.0,45.5603,45.7434,45.5121,45.6085,57907.0
2021-09-21 12:30:00,47.33,47.37,47.14,47.26,59711.0,45.5988,45.6374,45.4158,45.5314,59711.0
2021-09-21 13:00:00,47.25,47.4,47.22,47.24,45465.0,45.5218,45.6663,45.4929,45.5121,45465.0
2021-09-21 13:30:00,47.24,47.27,47.11,47.19,38218.0,45.5121,45.541,45.3869,45.464,38218.0
2021-09-21 14:00:00,47.19,47.31,47.16,47.2,53735.0,45.464,45.5796,45.4351,45.4736,53735.0
2021-09-21 14:30:00,47.21,47.34,47.14,47.34,51331.0,45.4832,45.6085,45.4158,45.6085,51331.0
2021-09-21 15:00:00,47.35,47.52,47.32,47.38,73236.0,45.6181,45.7819,45.5892,45.647,73236.0
2021-09-21 15:30:00,47.37,47.46,47.09,47.09,228807.0,45.6374,45.7241,45.3676,45.3676,228807.0
2021-09-22 09:30:00,47.61,48.1,47.31,48.1,120934.0,45.8686,46.3407,45.5796,46.3407,120934.0
2021-09-22 10:00:00,48.11,48.12,47.66,47.85,106793.0,46.3503,46.3599,45.9168,46.0998,106793.0
2021-09-22 10:30:00,47.88,48.17,47.88,48.14,62192.0,46.1287,46.4081,46.1287,46.3792,62192.0
2021-09-22 11:00:00,48.15,48.42,48.12,48.42,89960.0,46.3889,46.649,46.3599,46.649,89960.0
2021-09-22 11:30:00,48.42,48.5,48.33,48.34,110883.0,46.649,46.726,46.5623,46.5719,110883.0
2021-09-22 12:00:00,48.34,48.34,48.23,48.26,61907.0,46.5719,46.5719,46.4659,46.4948,61907.0
2021-09-22 12:30:00,48.26,48.37,48.22,48.28,42643.0,46.4948,46.6008,46.4563,46.5141,42643.0
2021-09-22 13:00:00,48.26,48.32,48.14,48.31,40359.0,46.4948,46.5526,46.3792,46.543,40359.0
2021-09-22 13:30:00,48.31,48.47,48.31,48.46,47292.0,46.543,46.6971,46.543,46.6875,47292.0
2021-09-22 14:00:00,48.42,48.61,48.33,48.52,62991.0,46.649,46.832,46.5623,46.7453,62991.0
2021-09-22 14:30:00,48.52,48.61,48.09,48.17,143534.0,46.7453,46.832,46.331,46.4081,143534.0
2021-09-22 15:00:00,48.17,48.2,48.04,48.1,83075.0,46.4081,46.437,46.2829,46.3407,83075.0
2021-09-22 15:30:00,48.12,48.21,47.79,47.89,401620.0,46.3599,46.4467,46.042,46.1384,401620.0
2021-09-23 09:30:00,48.1,48.4,48.0,48.37,128780.0,46.3407,46.6297,46.2443,46.6008,128780.0
2021-09-23 10:00:00,48.37,48.43,48.06,48.18,127853.0,46.6008,46.6586,46.3021,46.4178,127853.0
2021-09-23 10:30:00,48.18,48.24,48.06,48.14,114525.0,46.4178,46.4756,46.3021,46.3792,114525.0
2021-09-23 11:00:00,48.13,48.15,47.92,48.01,131264.0,46.3696,46.3889,46.1673,46.254,131264.0
2021-09-23 11:30:00,48.0,48.03,47.79,47.8,100694.0,46.2443,46.2732,46.042,46.0517,100694.0
2021-09-23 12:00:00,47.79,47.94,47.79,47.94,96759.0,46.042,46.1865,46.042,46.1865,96759.0
2021-09-23 12:30:00,47.94,47.95,47.79,47.89,77612.0,46.1865,46.1962,46.042,46.1384,77612.0
2021-09-23 13:00:00,47.89,48.08,47.86,47.92,113947.0,46.1384,46.3214,46.1095,46.1673,113947.0
2021-09-23 13:30:00,47.93,48.03,47.9,47.93,71302.0,46.1769,46.2732,46.148,46.1769,71302.0
2021-09-23 14:00:00,47.93,47.95,47.77,47.77,97226.0,46.1769,46.1962,46.0227,46.0227,97226.0
2021-09-23 14:30:00,47.76,47.78,47.59,47.6,127921.0,46.0131,46.0324,45.8493,45.859,127921.0
2021-09-23 15:00:00,47.61,47.63,47.43,47.58,140038.0,45.8686,45.8879,45.6952,45.8397,140038.0
2021-09-23 15:30:00,47.58,47.62,47.3,47.36,383866.0,45.8397,45.8782,45.5699,45.6277,383866.0
2021-09-24 09:30:00,47.26,47.45,46.78,47.3,126431.0,45.5314,45.7145,45.069,45.5699,126431.0
2021-09-24 10:00:00,47.35,47.75,47.26,47.53,104568.0,45.6181,46.0035,45.5314,45.7915,104568.0
2021-09-24 10:30:00,47.56,47.6,47.28,47.45,53144.0,45.8204,45.859,45.5507,45.7145,53144.0
2021-09-24 11:00:00,47.44,47.6,47.37,47.46,45875.0,45.7048,45.859,45.6374,45.7241,45875.0
2021-09-24 11:30:00,47.45,47.72,47.41,47.66,84305.0,45.7145,45.9746,45.6759,45.9168,84305.0
2021-09-24 12:00:00,47.67,47.76,47.63,47.66,61306.0,45.9264,46.0131,45.8879,45.9168,61306.0
2021-09-24 12:30:00,47.66,47.76,47.66,47.68,62859.0,45.9168,46.0131,45.9168,45.936,62859.0
2021-09-24 13:00:00,47.68,47.69,47.53,47.57,71550.0,45.936,45.9457,45.7915,45.8301,71550.0
2021-09-24 13:30:00,47.56,47.69,47.51,47.6,65472.0,45.8204,45.9457,45.7723,45.859,65472.0
2021-09-24 14:00:00,47.6,47.69,47.59,47.62,93677.0,45.859,45.9457,45.8493,45.8782,93677.0
2021-09-24 14:30:00,47.64,47.68,47.58,47.65,76334.0,45.8975,45.936,45.8397,45.9071,76334.0
2021-09-24 15:00:00,47.65,47.69,47.59,47.64,84843.0,45.9071,45.9457,45.8493,45.8975,84843.0
2021-09-24 15:30:00,47.65,47.66,47.39,47.49,448167.0,45.9071,45.9168,45.6566,45.753,448167.0
2021-09-27 09:30:00,47.25,47.79,46.87,47.62,242574.0,45.5218,46.042,45.1557,45.8782,242574.0
2021-09-27 10:00:00,47.6,47.95,47.53,47.6,119487.0,45.859,46.1962,45.7915,45.859,119487.0
2021-09-27 10:30:00,47.59,47.7,47.52,47.65,89477.0,45.8493,45.9553,45.7819,45.9071,89477.0
2021-09-27 11:00:00,47.66,47.84,47.62,47.83,89334.0,45.9168,46.0902,45.8782,46.0806,89334.0
2021-09-27 11:30:00,47.83,47.9,47.74,47.8,72179.0,46.0806,46.148,45.9938,46.0517,72179.0
2021-09-27 12:00:00,47.79,48.08,47.78,48.08,145741.0,46.042,46.3214,46.0324,46.3214,145741.0
2021-09-27 12:30:00,48.08,48.16,48.01,48.02,131783.0,46.3214,46.3985,46.254,46.2636,131783.0
2021-09-27 13:00:00,48.02,48.09,47.95,48.02,109365.0,46.2636,46.331,46.1962,46.2636,109365.0
2021-09-27 13:30:00,48.02,48.21,47.99,48.15,96884.0,46.2636,46.4467,46.2347,46.3889,96884.0
2021-09-27 14:00:00,48.14,48.28,48.14,48.19,112055.0,46.3792,46.5141,46.3792,46.4274,112055.0
2021-09-27 14:30:00,48.19,48.31,48.13,48.27,148039.0,46.4274,46.543,46.3696,46.5045,148039.0
2021-09-27 15:00:00,48.28,48.38,48.16,48.35,163340.0,46.5141,46.6104,46.3985,46.5815,163340.0
2021-09-27 15:30:00,48.36,48.48,48.3,48.34,812924.0,46.5912,46.7068,46.5334,46.5719,812924.0
2021-09-28 09:30:00,47.84,48.43,47.62,47.7,141470.0,46.0902,46.6586,45.8782,45.9553,141470.0
2021-09-28 10:00:00,47.68,47.7,47.37,47.55,140430.0,45.936,45.9553,45.6374,45.8108,140430.0
2021-09-28 10:30:00,47.52,47.81,47.43,47.69,84242.0,45.7819,46.0613,45.6952,45.9457,84242.0
2021-09-28 11:00:00,47.76,47.76,47.2,47.3,124246.0,46.0131,46.0131,45.4736,45.5699,124246.0
2021-09-28 11:30:00,47.28,47.31,47.04,47.07,82611.0,45.5507,45.5796,45.3195,45.3484,82611.0
2021-09-28 12:00:00,47.06,47.23,46.87,47.12,101662.0,45.3387,45.5025,45.1557,45.3965,101662.0
2021-09-28 12:30:00,47.11,47.31,47.08,47.26,95144.0,45.3869,45.5796,45.358,45.5314,95144.0
2021-09-28 13:00:00,47.26,47.44,47.15,47.38,110711.0,45.5314,45.7048,45.4254,45.647,110711.0
2021-09-28 13:30:00,47.37,47.4,47.26,47.29,64185.0,45.6374,45.6663,45.5314,45.5603,64185.0
2021-09-28 14:00:00,47.28,47.34,47.14,47.31,71267.0,45.5507,45.6085,45.4158,45.5796,71267.0
2021-09-28 14:30:00,47.3,47.54,47.23,47.51,70737.0,45.5699,45.8012,45.5025,45.7723,70737.0
2021-09-28 15:00:00,47.49,47.6,47.34,47.36,84338.0,45.753,45.859,45.6085,45.6277,84338.0
2021-09-28 15:30:00,47.34,47.42,47.17,47.18,355834.0,45.6085,45.6856,45.4447,45.4543,355834.0
2021-09-29 09:30:00,47.38,48.01,47.38,47.62,125739.0,45.647,46.254,45.647,45.8782,125739.0
2021-09-29 10:00:00,47.62,48.12,47.6,48.09,88055.0,45.8782,46.3599,45.859,46.331,88055.0
2021-09-29 10:30:00,48.05,48.26,48.05,48.21,56305.0,46.2925,46.4948,46.2925,46.4467,56305.0
2021-09-29 11:00:00,48.19,48.3,48.12,48.16,82710.0,46.4274,46.5334,46.3599,46.3985,82710.0
2021-09-29 11:30:00,48.15,48.18,48.04,48.14,60142.0,46.3889,46.4178,46.2829,46.3792,60142.0
2021-09-29 12:00:00,48.11,48.14,47.97,47.97,54279.0,46.3503,46.3792,46.2154,46.2154,54279.0
2021-09-29 12:30:00,47.98,48.05,47.89,48.02,51749.0,46.2251,46.2925,46.1384,46.2636,51749.0
2021-09-29 13:00:00,48.04,48.26,48.0,48.16,65093.0,46.2829,46.4948,46.2443,46.3985,65093.0
2021-09-29 13:30:00,48.16,48.24,48.03,48.21,62619.0,46.3985,46.4756,46.2732,46.4467,62619.0
2021-09-29 14:00:00,48.21,48.27,48.13,48.25,59976.0,46.4467,46.5045,46.3696,46.4852,59976.0
2021-09-29 14:30:00,48.25,48.26,48.16,48.19,43309.0,46.4852,46.4948,46.3985,46.4274,43309.0
2021-09-29 15:00:00,48.19,48.25,48.09,48.09,72618.0,46.4274,46.4852,46.331,46.331,72618.0
2021-09-29 15:30:00,48.1,48.16,47.86,47.94,194134.0,46.3407,46.3985,46.1095,46.1865,194134.0
2021-09-30 09:30:00,48.1,48.16,47.58,47.76,60108.0,46.3407,46.3985,45.8397,46.0131,60108.0
2021-09-30 10:00:00,47.72,47.72,47.06,47.13,57285.0,45.9746,45.9746,45.3387,45.4062,57285.0
2021-09-30 10:30:00,47.12,47.29,47.07,47.15,66410.0,45.3965,45.5603,45.3484,45.4254,66410.0
2021-09-30 11:00:00,47.15,47.2,47.04,47.1,49489.0,45.4254,45.4736,45.3195,45.3773,49489.0
2021-09-30 11:30:00,47.09,47.09,46.81,46.83,56022.0,45.3676,45.3676,45.0979,45.1171,56022.0
2021-09-30 12:00:00,46.82,46.84,46.43,46.48,82368.0,45.1075,45.1268,44.7318,44.7799,82368.0
2021-09-30 12:30:00,46.45,46.6,46.43,46.5,47995.0,44.751,44.8955,44.7318,44.7992,47995.0
2021-09-30 13:00:00,46.52,46.67,46.44,46.46,40465.0,44.8185,44.963,44.7414,44.7607,40465.0
2021-09-30 13:30:00,46.45,46.55,46.33,46.5,45636.0,44.751,44.8474,44.6354,44.7992,45636.0
2021-09-30 14:00:00,46.5,46.58,46.29,46.32,69582.0,44.7992,44.8763,44.5969,44.6258,69582.0
2021-09-30 14:30:00,46.31,46.54,46.3,46.3,94849.0,44.6162,44.8377,44.6065,44.6065,94849.0
2021-09-30 15:00:00,46.32,46.52,46.26,46.36,86795.0,44.6258,44.8185,44.568,44.6643,86795.0
2021-09-30 15:30:00,46.37,46.47,45.9,45.9,400257.0,44.674,44.7703,44.2211,44.2211,400257.0
2021-10-01 09:30:00,46.32,46.38,45.83,46.03,200577.0,44.6258,44.6836,44.1537,44.3464,200577.0
2021-10-01 10:00:00,46.06,46.2,45.58,45.65,134212.0,44.3753,44.5102,43.9129,43.9803,134212.0
2021-10-01 10:30:00,45.65,45.81,45.58,45.78,92524.0,43.9803,44.1344,43.9129,44.1055,92524.0
2021-10-01 11:00:00,45.77,46.12,45.76,46.04,95880.0,44.0959,44.4331,44.0863,44.356,95880.0
2021-10-01 11:30:00,46.03,46.21,45.98,46.04,65548.0,44.3464,44.5198,44.2982,44.356,65548.0
2021-10-01 12:00:00,46.06,46.14,45.98,46.07,57199.0,44.3753,44.4524,44.2982,44.3849,57199.0
2021-10-01 12:30:00,46.07,46.21,46.02,46.05,47033.0,44.3849,44.5198,44.3368,44.3657,47033.0
2021-10-01 13:00:00,46.05,46.25,45.99,46.19,38986.0,44.3657,44.5583,44.3079,44.5005,38986.0
2021-10-01 13:30:00,46.19,46.34,46.19,46.31,38617.0,44.5005,44.6451,44.5005,44.6162,38617.0
2021-10-01 14:00:00,46.32,46.43,46.27,46.4,49563.0,44.6258,44.7318,44.5776,44.7029,49563.0
2021-10-01 14:30:00,46.41,46.44,46.29,46.35,56284.0,44.7125,44.7414,44.5969,44.6547,56284.0
2021-10-01 15:00:00,46.36,46.55,46.35,46.37,79279.0,44.6643,44.8474,44.6547,44.674,79279.0
2021-10-01 15:30:00,46.36,46.36,46.04,46.14,232805.0,44.6643,44.6643,44.356,44.4524,232805.0
2021-10-04 09:30:00,45.94,46.84,45.73,46.79,138419.0,44.2597,45.1268,44.0574,45.0786,138419.0
2021-10-04 10:00:00,46.79,46.9,46.63,46.74,115126.0,45.0786,45.1846,44.9244,45.0304,115126.0
2021-10-04 10:30:00,46.78,46.88,46.34,46.5,80184.0,45.069,45.1653,44.6451,44.7992,80184.0
2021-10-04 11:00:00,46.47,46.69,46.42,46.57,50804.0,44.7703,44.9823,44.7221,44.8666,50804.0
2021-10-04 11:30:00,46.58,46.84,46.49,46.8,53673.0,44.8763,45.1268,44.7896,45.0882,53673.0
2021-10-04 12:00:00,46.79,46.82,46.56,46.58,41967.0,45.0786,45.1075,44.857,44.8763,41967.0
2021-10-04 12:30:00,46.57,46.67,46.54,46.63,40023.0,44.8666,44.963,44.8377,44.9244,40023.0
2021-10-04 13:00:00,46.63,46.64,46.51,46.51,51100.0,44.9244,44.9341,44.8088,44.8088,51100.0
2021-10-04 13:30:00,46.52,46.57,46.25,46.28,51646.0,44.8185,44.8666,44.5583,44.5872,51646.0
2021-10-04 14:00:00,46.28,46.35,46.22,46.26,57734.0,44.5872,44.6547,44.5294,44.568,57734.0
2021-10-04 14:30:00,46.26,46.27,46.18,46.19,67128.0,44.568,44.5776,44.4909,44.5005,67128.0
2021-10-04 15:00:00,46.19,46.3,46.14,46.23,88609.0,44.5005,44.6065,44.4524,44.5391,88609.0
2021-10-04 15:30:00,46.23,46.37,46.14,46.26,248558.0,44.5391,44.674,44.4524,44.568,248558.0
2021-10-05 09:30:00,46.52,46.71,45.96,46.59,135569.0,44.8185,45.0015,44.279,44.8859,135569.0
2021-10-05 10:00:00,46.61,46.87,46.61,46.87,73415.0,44.9052,45.1557,44.9052,45.1557,73415.0
2021-10-05 10:30:00,46.86,46.89,46.66,46.8,70384.0,45.146,45.1749,44.9533,45.0882,70384.0
2021-10-05 11:00:00,46.79,46.92,46.71,46.8,40533.0,45.0786,45.2038,45.0015,45.0882,40533.0
2021-10-05 11:30:00,46.81,46.81,46.48,46.54,65505.0,45.0979,45.0979,44.7799,44.8377,65505.0
2021-10-05 12:00:00,46.53,46.61,46.41,46.43,57245.0,44.8281,44.9052,44.7125,44.7318,57245.0
2021-10-05 12:30:00,46.42,46.54,46.39,46.52,53825.0,44.7221,44.8377,44.6932,44.8185,53825.0
2021-10-05 13:00:00,46.5,46.69,46.46,46.69,48724.0,44.7992,44.9823,44.7607,44.9823,48724.0
2021-10-05 13:30:00,46.69,46.84,46.66,46.77,61571.0,44.9823,45.1268,44.9533,45.0593,61571.0
2021-10-05 14:00:00,46.77,46.83,46.64,46.71,83342.0,45.0593,45.1171,44.9341,45.0015,83342.0
2021-10-05 14:30:00,46.72,46.74,46.62,46.66,43243.0,45.0112,45.0304,44.9148,44.9533,43243.0
2021-10-05 15:00:00,46.64,46.74,46.58,46.74,90554.0,44.9341,45.0304,44.8763,45.0304,90554.0
2021-10-05 15:30:00,46.72,46.82,46.52,46.54,204115.0,45.0112,45.1075,44.8185,44.8377,204115.0
2021-10-06 09:30:00,46.23,46.71,46.08,46.42,83222.0,44.5391,45.0015,44.3946,44.7221,83222.0
2021-10-06 10:00:00,46.38,46.48,46.17,46.37,111152.0,44.6836,44.7799,44.4813,44.674,111152.0
2021-10-06 10:30:00,46.39,46.8,46.34,46.8,147183.0,44.6932,45.0882,44.6451,45.0882,147183.0
2021-10-06 11:00:00,46.81,46.89,46.43,46.44,80379.0,45.0979,45.1749,44.7318,44.7414,80379.0
2021-10-06 11:30:00,46.47,46.81,46.38,46.8,53096.0,44.7703,45.0979,44.6836,45.0882,53096.0
2021-10-06 12:00:00,46.82,46.84,46.56,46.65,62035.0,45.1075,45.1268,44.857,44.9437,62035.0
2021-10-06 12:30:00,46.65,46.86,46.61,46.78,58425.0,44.9437,45.146,44.9052,45.069,58425.0
2021-10-06 13:00:00,46.77,46.78,46.61,46.75,66587.0,45.0593,45.069,44.9052,45.0401,66587.0
2021-10-06 13:30:00,46.75,46.98,46.74,46.97,44853.0,45.0401,45.2616,45.0304,45.252,44853.0
2021-10-06 14:00:00,46.98,47.36,46.92,47.27,83955.0,45.2616,45.6277,45.2038,45.541,83955.0
2021-10-06 14:30:00,47.26,47.34,47.17,47.17,72702.0,45.5314,45.6085,45.4447,45.4447,72702.0
2021-10-06 15:00:00,47.18,47.2,47.02,47.02,69254.0,45.4543,45.4736,45.3002,45.3002,69254.0
2021-10-06 15:30:00,47.03,47.06,46.84,46.99,247695.0,45.3098,45.3387,45.1268,45.2713,247695.0
2021-10-07 09:30:00,47.29,47.91,47.29,47.74,103673.0,45.5603,46.1576,45.5603,45.9938,103673.0
2021-10-07 10:00:00,47.72,47.93,47.66,47.9,53227.0,45.9746,46.1769,45.9168,46.148,53227.0
2021-10-07 10:30:00,47.89,48.1,47.81,47.87,66493.0,46.1384,46.3407,46.0613,46.1191,66493.0
2021-10-07 11:00:00,47.87,47.98,47.8,47.97,57141.0,46.1191,46.2251,46.0517,46.2154,57141.0
2021-10-07 11:30:00,47.94,48.11,47.92,48.09,109182.0,46.1865,46.3503,46.1673,46.331,109182.0
2021-10-07 12:00:00,48.08,48.12,47.97,47.99,62961.0,46.3214,46.3599,46.2154,46.2347,62961.0
2021-10-07 12:30:00,47.99,48.14,47.93,48.14,39955.0,46.2347,46.3792,46.1769,46.3792,39955.0
2021-10-07 13:00:00,48.14,48.3,48.07,48.3,45623.0,46.3792,46.5334,46.3118,46.5334,45623.0
2021-10-07 13:30:00,48.28,48.28,48.13,48.19,41517.0,46.5141,46.5141,46.3696,46.4274,41517.0
2021-10-07 14:00:00,48.2,48.2,47.87,47.87,69398.0,46.437,46.437,46.1191,46.1191,69398.0
2021-10-07 14:30:00,47.87,47.89,47.62,47.64,57019.0,46.1191,46.1384,45.8782,45.8975,57019.0
2021-10-07 15:00:00,47.64,47.85,47.59,47.76,95483.0,45.8975,46.0998,45.8493,46.0131,95483.0
2021-10-07 15:30:00,47.76,47.86,47.6,47.66,252374.0,46.0131,46.1095,45.859,45.9168,252374.0
2021-10-08 09:30:00,47.72,47.87,47.52,47.78,89374.0,45.9746,46.1191,45.7819,46.0324,89374.0
2021-10-08 10:00:00,47.74,47.96,47.46,47.47,97454.0,45.9938,46.2058,45.7241,45.7337,97454.0
2021-10-08 10:30:00,47.52,47.72,47.44,47.55,66242.0,45.7819,45.9746,45.7048,45.8108,66242.0
2021-10-08 11:00:00,47.54,47.58,47.38,47.5,55711.0,45.8012,45.8397,45.647,45.7626,55711.0
2021-10-08 11:30:00,47.48,47.53,47.3,47.33,39518.0,45.7434,45.7915,45.5699,45.5988,39518.0
2021-10-08 12:00:00,47.31,47.36,47.21,47.27,70676.0,45.5796,45.6277,45.4832,45.541,70676.0
2021-10-08 12:30:00,47.28,47.42,47.26,47.42,30040.0,45.5507,45.6856,45.5314,45.6856,30040.0
2021-10-08 13:00:00,47.41,47.44,47.25,47.26,40494.0,45.6759,45.7048,45.5218,45.5314,40494.0
2021-10-08 13:30:00,47.26,47.28,47.13,47.25,46021.0,45.5314,45.5507,45.4062,45.5218,46021.0
2021-10-08 14:00:00,47.25,47.49,47.25,47.48,52749.0,45.5218,45.753,45.5218,45.7434,52749.0
2021-10-08 14:30:00,47.48,47.49,47.22,47.22,55727.0,45.7434,45.753,45.4929,45.4929,55727.0
2021-10-08 15:00:00,47.23,47.33,47.19,47.32,53759.0,45.5025,45.5988,45.464,45.5892,53759.0
2021-10-08 15:30:00,47.32,47.36,47.25,47.34,207116.0,45.5892,45.6277,45.5218,45.6085,207116.0
2021-10-11 09:30:00,47.35,47.57,47.2,47.5,92829.0,45.6181,45.8301,45.4736,45.7626,92829.0
2021-10-11 10:00:00,47.53,47.78,47.45,47.55,70786.0,45.7915,46.0324,45.7145,45.8108,70786.0
2021-10-11 10:30:00,47.56,47.65,47.48,47.52,49463.0,45.8204,45.9071,45.7434,45.7819,49463.0
2021-10-11 11:00:00,47.52,47.65,47.39,47.64,50865.0,45.7819,45.9071,45.6566,45.8975,50865.0
2021-10-11 11:30:00,47.63,47.71,47.58,47.62,41256.0,45.8879,45.9649,45.8397,45.8782,41256.0
2021-10-11 12:00:00,47.63,47.63,47.32,47.45,53476.0,45.8879,45.8879,45.5892,45.7145,53476.0
2021-10-11 12:30:00,47.45,47.6,47.42,47.47,45249.0,45.7145,45.859,45.6856,45.7337,45249.0
2021-10-11 13:00:00,47.48,47.48,47.34,47.38,40762.0,45.7434,45.7434,45.6085,45.647,40762.0
2021-10-11 13:30:00,47.38,47.48,47.35,47.44,64698.0,45.647,45.7434,45.6181,45.7048,64698.0
2021-10-11 14:00:00,47.43,47.45,47.29,47.3,67934.0,45.6952,45.7145,45.5603,45.5699,67934.0
2021-10-11 14:30:00,47.3,47.4,47.27,47.37,59114.0,45.5699,45.6663,45.541,45.6374,59114.0
2021-10-11 15:00:00,47.37,47.41,47.3,47.3,63592.0,45.6374,45.6759,45.5699,45.5699,63592.0
2021-10-11 15:30:00,47.3,47.39,47.17,47.25,312934.0,45.5699,45.6566,45.4447,45.5218,312934.0
2021-10-12 09:30:00,47.32,47.58,47.15,47.27,88968.0,45.5892,45.8397,45.4254,45.541,88968.0
2021-10-12 10:00:00,47.29,47.4,47.14,47.39,54341.0,45.5603,45.6663,45.4158,45.6566,54341.0
2021-10-12 10:30:00,47.41,47.7,47.38,47.57,49428.0,45.6759,45.9553,45.647,45.8301,49428.0
2021-10-12 11:00:00,47.61,47.78,47.56,47.64,53350.0,45.8686,46.0324,45.8204,45.8975,53350.0
2021-10-12 11:30:00,47.66,47.95,47.6,47.94,89946.0,45.9168,46.1962,45.859,46.1865,89946.0
2021-10-12 12:00:00,47.92,48.05,47.86,47.89,59786.0,46.1673,46.2925,46.1095,46.1384,59786.0
2021-10-12 12:30:00,47.9,47.9,47.77,47.89,83251.0,46.148,46.148,46.0227,46.1384,83251.0
2021-10-12 13:00:00,47.9,47.91,47.75,47.81,50212.0,46.148,46.1576,46.0035,46.0613,50212.0
2021-10-12 13:30:00,47.81,47.95,47.81,47.87,54936.0,46.0613,46.1962,46.0613,46.1191,54936.0
2021-10-12 14:00:00,47.87,47.87,47.78,47.79,54896.0,46.1191,46.1191,46.0324,46.042,54896.0
2021-10-12 14:30:00,47.8,47.9,47.77,47.77,46992.0,46.0517,46.148,46.0227,46.0227,46992.0
2021-10-12 15:00:00,47.76,47.78,47.7,47.72,73646.0,46.0131,46.0324,45.9553,45.9746,73646.0
2021-10-12 15:30:00,47.71,47.88,47.62,47.87,311659.0,45.9649,46.1287,45.8782,46.1191,311659.0
2021-10-13 09:30:00,47.96,48.25,47.85,47.91,99793.0,46.2058,46.4852,46.0998,46.1576,99793.0
2021-10-13 10:00:00,47.88,48.05,47.72,47.97,99003.0,46.1287,46.2925,45.9746,46.2154,99003.0
2021-10-13 10:30:00,47.99,48.21,47.94,48.11,80417.0,46.2347,46.4467,46.1865,46.3503,80417.0
2021-10-13 11:00:00,48.11,48.46,48.11,48.32,117548.0,46.3503,46.6875,46.3503,46.5526,117548.0
2021-10-13 11:30:00,48.31,48.41,48.15,48.26,62207.0,46.543,46.6393,46.3889,46.4948,62207.0
2021-10-13 12:00:00,48.27,48.34,48.18,48.23,57132.0,46.5045,46.5719,46.4178,46.4659,57132.0
2021-10-13 12:30:00,48.23,48.24,47.97,48.01,61968.0,46.4659,46.4756,46.2154,46.254,61968.0
2021-10-13 13:00:00,48.02,48.04,47.91,48.0,64714.0,46.2636,46.2829,46.1576,46.2443,64714.0
2021-10-13 13:30:00,48.01,48.04,47.88,47.96,54053.0,46.254,46.2829,46.1287,46.2058,54053.0
2021-10-13 14:00:00,47.95,48.09,47.79,47.8,85441.0,46.1962,46.331,46.042,46.0517,85441.0
2021-10-13 14:30:00,47.8,47.82,47.65,47.7,82620.0,46.0517,46.0709,45.9071,45.9553,82620.0
2021-10-13 15:00:00,47.7,47.86,47.6,47.8,129763.0,45.9553,46.1095,45.859,46.0517,129763.0
2021-10-13 15:30:00,47.8,47.92,47.61,47.78,470255.0,46.0517,46.1673,45.8686,46.0324,470255.0
2021-10-14 09:30:00,48.04,48.94,47.98,48.82,141925.0,46.2829,47.15,46.2251,47.0343,141925.0
2021-10-14 10:00:00,48.87,49.06,48.71,48.89,88516.0,47.0825,47.2656,46.9284,47.1018,88516.0
2021-10-14 10:30:00,48.91,48.93,48.75,48.88,95997.0,47.1211,47.1403,46.9669,47.0922,95997.0
2021-10-14 11:00:00,48.89,48.94,48.75,48.91,47565.0,47.1018,47.15,46.9669,47.1211,47565.0
2021-10-14 11:30:00,48.92,49.08,48.87,48.98,73010.0,47.1307,47.2848,47.0825,47.1885,73010.0
2021-10-14 12:00:00,48.98,49.04,48.91,49.0,53223.0,47.1885,47.2463,47.1211,47.2078,53223.0
2021-10-14 12:30:00,49.0,49.03,48.91,49.01,77103.0,47.2078,47.2367,47.1211,47.2174,77103.0
2021-10-14 13:00:00,49.03,49.03,48.91,48.99,68949.0,47.2367,47.2367,47.1211,47.1981,68949.0
2021-10-14 13:30:00,49.0,49.21,48.98,49.2,98094.0,47.2078,47.4101,47.1885,47.4004,98094.0
2021-10-14 14:00:00,49.2,49.29,49.09,49.29,48838.0,47.4004,47.4872,47.2945,47.4872,48838.0
2021-10-14 14:30:00,49.3,49.3,49.18,49.27,54063.0,47.4968,47.4968,47.3812,47.4679,54063.0
2021-10-14 15:00:00,49.28,49.33,49.16,49.17,66238.0,47.4775,47.5257,47.3619,47.3715,66238.0
2021-10-14 15:30:00,49.17,49.3,49.12,49.26,317572.0,47.3715,47.4968,47.3234,47.4583,317572.0
2021-10-15 09:30:00,49.63,49.87,49.26,49.41,188447.0,47.8147,48.0459,47.4583,47.6028,188447.0
2021-10-15 10:00:00,49.43,49.74,49.32,49.46,62658.0,47.622,47.9207,47.5161,47.6509,62658.0
2021-10-15 10:30:00,49.48,49.65,49.43,49.43,53925.0,47.6702,47.834,47.622,47.622,53925.0
2021-10-15 11:00:00,49.45,49.45,49.17,49.17,81294.0,47.6413,47.6413,47.3715,47.3715,81294.0
2021-10-15 11:30:00,49.16,49.16,48.8,48.85,83011.0,47.3619,47.3619,47.0151,47.0632,83011.0
2021-10-15 12:00:00,48.84,48.96,48.75,48.88,52801.0,47.0536,47.1692,46.9669,47.0922,52801.0
2021-10-15 12:30:00,48.88,48.94,48.85,48.86,53953.0,47.0922,47.15,47.0632,47.0729,53953.0
2021-10-15 13:00:00,48.86,48.93,48.76,48.76,40080.0,47.0729,47.1403,46.9765,46.9765,40080.0
2021-10-15 13:30:00,48.77,48.77,48.56,48.6,201558.0,46.9862,46.9862,46.7839,46.8224,201558.0
2021-10-15 14:00:00,48.6,48.87,48.57,48.8,810441.0,46.8224,47.0825,46.7935,47.0151,810441.0
2021-10-15 14:30:00,48.81,48.83,48.69,48.79,100879.0,47.0247,47.044,46.9091,47.0054,100879.0
2021-10-15 15:00:00,48.78,48.83,48.72,48.8,107916.0,46.9958,47.044,46.938,47.0151,107916.0
2021-10-15 15:30:00,48.8,48.8,48.35,48.42,419261.0,47.0151,47.0151,46.5815,46.649,419261.0
2021-10-18 09:30:00,48.18,48.5,48.05,48.05,122830.0,46.4178,46.726,46.2925,46.2925,122830.0
2021-10-18 10:00:00,48.06,48.64,47.95,48.64,140730.0,46.3021,46.8609,46.1962,46.8609,140730.0
2021-10-18 10:30:00,48.64,48.84,48.61,48.79,93115.0,46.8609,47.0536,46.832,47.0054,93115.0
2021-10-18 11:00:00,48.77,48.89,48.69,48.7,89809.0,46.9862,47.1018,46.9091,46.9187,89809.0
2021-10-18 11:30:00,48.68,48.92,48.68,48.85,66169.0,46.8995,47.1307,46.8995,47.0632,66169.0
2021-10-18 12:00:00,48.84,49.0,48.84,48.96,92636.0,47.0536,47.2078,47.0536,47.1692,92636.0
2021-10-18 12:30:00,48.95,49.08,48.95,49.05,26144.0,47.1596,47.2848,47.1596,47.2559,26144.0
2021-10-18 13:00:00,49.05,49.15,49.0,49.06,46863.0,47.2559,47.3523,47.2078,47.2656,46863.0
2021-10-18 13:30:00,49.06,49.2,49.0,49.18,43871.0,47.2656,47.4004,47.2078,47.3812,43871.0
2021-10-18 14:00:00,49.2,49.34,49.18,49.32,40548.0,47.4004,47.5353,47.3812,47.5161,40548.0
2021-10-18 14:30:00,49.31,49.32,49.15,49.22,54175.0,47.5064,47.5161,47.3523,47.4197,54175.0
2021-10-18 15:00:00,49.23,49.3,49.16,49.27,45940.0,47.4293,47.4968,47.3619,47.4679,45940.0
2021-10-18 15:30:00,49.27,49.41,49.22,49.4,286845.0,47.4679,47.6028,47.4197,47.5931,286845.0
2021-10-19 09:30:00,49.51,49.63,49.18,49.41,85222.0,47.6991,47.8147,47.3812,47.6028,85222.0
2021-10-19 10:00:00,49.34,49.34,49.08,49.16,62019.0,47.5353,47.5353,47.2848,47.3619,62019.0
2021-10-19 10:30:00,49.15,49.32,49.06,49.13,86614.0,47.3523,47.5161,47.2656,47.333,86614.0
2021-10-19 11:00:00,49.12,49.36,49.12,49.33,90157.0,47.3234,47.5546,47.3234,47.5257,90157.0
2021-10-19 11:30:00,49.31,49.53,49.22,49.49,52151.0,47.5064,47.7184,47.4197,47.6798,52151.0
2021-10-19 12:00:00,49.49,49.51,49.28,49.3,42441.0,47.6798,47.6991,47.4775,47.4968,42441.0
2021-10-19 12:30:00,49.33,49.41,49.26,49.41,39056.0,47.5257,47.6028,47.4583,47.6028,39056.0
2021-10-19 13:00:00,49.41,49.41,49.32,49.32,34061.0,47.6028,47.6028,47.5161,47.5161,34061.0
2021-10-19 13:30:00,49.32,49.46,49.28,49.34,37769.0,47.5161,47.6509,47.4775,47.5353,37769.0
2021-10-19 14:00:00,49.33,49.4,49.26,49.31,71192.0,47.5257,47.5931,47.4583,47.5064,71192.0
2021-10-19 14:30:00,49.31,49.33,49.22,49.31,49949.0,47.5064,47.5257,47.4197,47.5064,49949.0
2021-10-19 15:00:00,49.3,49.36,49.08,49.09,72733.0,47.4968,47.5546,47.2848,47.2945,72733.0
2021-10-19 15:30:00,49.09,49.27,49.06,49.23,200713.0,47.2945,47.4679,47.2656,47.4293,200713.0
2021-10-20 09:30:00,49.44,49.79,49.41,49.76,109698.0,47.6317,47.9689,47.6028,47.94,109698.0
2021-10-20 10:00:00,49.75,50.18,49.75,50.06,95662.0,47.9303,48.3446,47.9303,48.229,95662.0
2021-10-20 10:30:00,50.08,50.26,50.06,50.1,101329.0,48.2483,48.4217,48.229,48.2675,101329.0
2021-10-20 11:00:00,50.1,50.12,49.85,49.94,68143.0,48.2675,48.2868,48.0267,48.1134,68143.0
2021-10-20 11:30:00,49.94,50.27,49.89,50.18,71024.0,48.1134,48.4313,48.0652,48.3446,71024.0
2021-10-20 12:00:00,50.18,50.31,50.16,50.23,55829.0,48.3446,48.4698,48.3253,48.3928,55829.0
2021-10-20 12:30:00,50.25,50.39,50.23,50.34,58134.0,48.412,48.5469,48.3928,48.4987,58134.0
2021-10-20 13:00:00,50.36,50.37,50.15,50.32,51046.0,48.518,48.5277,48.3157,48.4795,51046.0
2021-10-20 13:30:00,50.32,50.41,50.26,50.4,52038.0,48.4795,48.5662,48.4217,48.5566,52038.0
2021-10-20 14:00:00,50.4,50.56,50.36,50.49,61676.0,48.5566,48.7107,48.518,48.6433,61676.0
2021-10-20 14:30:00,50.5,50.5,50.23,50.25,92504.0,48.6529,48.6529,48.3928,48.412,92504.0
2021-10-20 15:00:00,50.25,50.32,50.07,50.08,95328.0,48.412,48.4795,48.2386,48.2483,95328.0
2021-10-20 15:30:00,50.08,50.24,50.06,50.23,304369.0,48.2483,48.4024,48.229,48.3928,304369.0
2021-10-21 09:30:00,49.88,50.42,49.79,50.34,74964.0,48.0556,48.5758,47.9689,48.4987,74964.0
2021-10-21 10:00:00,50.36,50.42,50.21,50.3,49185.0,48.518,48.5758,48.3735,48.4602,49185.0
2021-10-21 10:30:00,50.31,50.42,50.03,50.05,63823.0,48.4698,48.5758,48.2001,48.2194,63823.0
2021-10-21 11:00:00,50.06,50.19,49.9,50.06,94840.0,48.229,48.3542,48.0748,48.229,94840.0
2021-10-21 11:30:00,50.07,50.08,49.85,49.94,63208.0,48.2386,48.2483,48.0267,48.1134,63208.0
2021-10-21 12:00:00,49.95,50.03,49.83,49.9,57793.0,48.123,48.2001,48.0074,48.0748,57793.0
2021-10-21 12:30:00,49.9,49.91,49.84,49.84,28109.0,48.0748,48.0845,48.017,48.017,28109.0
2021-10-21 13:00:00,49.84,50.01,49.84,49.93,26628.0,48.017,48.1808,48.017,48.1037,26628.0
2021-10-21 13:30:00,49.93,49.95,49.59,49.59,56561.0,48.1037,48.123,47.7762,47.7762,56561.0
2021-10-21 14:00:00,49.56,49.77,49.56,49.77,37146.0,47.7473,47.9496,47.7473,47.9496,37146.0
2021-10-21 14:30:00,49.77,50.0,49.77,49.97,54863.0,47.9496,48.1712,47.9496,48.1423,54863.0
2021-10-21 15:00:00,49.98,50.14,49.96,50.13,51346.0,48.1519,48.3061,48.1326,48.2964,51346.0
2021-10-21 15:30:00,50.13,50.19,50.04,50.11,171750.0,48.2964,48.3542,48.2097,48.2772,171750.0
2021-10-22 09:30:00,50.33,50.82,50.28,50.63,108096.0,48.4891,48.9612,48.4409,48.7781,108096.0
2021-10-22 10:00:00,50.63,50.91,50.57,50.85,95365.0,48.7781,49.0479,48.7203,48.9901,95365.0
2021-10-22 10:30:00,50.84,50.86,50.56,50.56,49437.0,48.9805,48.9997,48.7107,48.7107,49437.0
2021-10-22 11:00:00,50.58,50.72,50.34,50.37,38472.0,48.73,48.8648,48.4987,48.5277,38472.0
2021-10-22 11:30:00,50.36,50.38,50.09,50.35,145987.0,48.518,48.5373,48.2579,48.5084,145987.0
2021-10-22 12:00:00,50.34,50.44,50.23,50.4,50482.0,48.4987,48.5951,48.3928,48.5566,50482.0
2021-10-22 12:30:00,50.38,50.48,50.34,50.44,44399.0,48.5373,48.6336,48.4987,48.5951,44399.0
2021-10-22 13:00:00,50.43,50.44,50.17,50.19,78583.0,48.5855,48.5951,48.335,48.3542,78583.0
2021-10-22 13:30:00,50.19,50.2,49.92,49.92,59930.0,48.3542,48.3639,48.0941,48.0941,59930.0
2021-10-22 14:00:00,49.91,50.01,49.89,49.97,41200.0,48.0845,48.1808,48.0652,48.1423,41200.0
2021-10-22 14:30:00,49.97,50.06,49.94,50.01,110533.0,48.1423,48.229,48.1134,48.1808,110533.0
2021-10-22 15:00:00,49.99,50.0,49.83,49.88,71687.0,48.1616,48.1712,48.0074,48.0556,71687.0
2021-10-22 15:30:00,49.88,49.93,49.64,49.71,290631.0,48.0556,48.1037,47.8244,47.8918,290631.0
2021-10-25 09:30:00,49.67,49.77,49.34,49.66,131580.0,47.8533,47.9496,47.5353,47.8436,131580.0
2021-10-25 10:00:00,49.7,50.17,49.7,50.04,208579.0,47.8822,48.335,47.8822,48.2097,208579.0
2021-10-25 10:30:00,50.03,50.18,49.94,50.09,165097.0,48.2001,48.3446,48.1134,48.2579,165097.0
2021-10-25 11:00:00,50.09,50.21,50.01,50.11,123258.0,48.2579,48.3735,48.1808,48.2772,123258.0
2021-10-25 11:30:00,50.1,50.15,49.9,49.9,109625.0,48.2675,48.3157,48.0748,48.0748,109625.0
2021-10-25 12:00:00,49.9,50.02,49.89,49.93,150415.0,48.0748,48.1905,48.0652,48.1037,150415.0
2021-10-25 12:30:00,49.91,49.94,49.66,49.69,76035.0,48.0845,48.1134,47.8436,47.8725,76035.0
2021-10-25 13:00:00,49.69,49.8,49.68,49.78,78643.0,47.8725,47.9785,47.8629,47.9592,78643.0
2021-10-25 13:30:00,49.78,49.83,49.75,49.79,79862.0,47.9592,48.0074,47.9303,47.9689,79862.0
2021-10-25 14:00:00,49.78,49.82,49.68,49.75,116800.0,47.9592,47.9978,47.8629,47.9303,116800.0
2021-10-25 14:30:00,49.76,49.85,49.63,49.79,257925.0,47.94,48.0267,47.8147,47.9689,257925.0
2021-10-25 15:00:00,49.79,49.8,49.59,49.7,219708.0,47.9689,47.9785,47.7762,47.8822,219708.0
2021-10-25 15:30:00,49.7,49.9,49.56,49.9,488516.0,47.8822,48.0748,47.7473,48.0748,488516.0
2021-10-26 09:30:00,49.36,49.99,48.47,49.21,318076.0,47.5546,48.1616,46.6971,47.4101,318076.0
2021-10-26 10:00:00,49.21,49.31,48.71,48.86,212203.0,47.4101,47.5064,46.9284,47.0729,212203.0
2021-10-26 10:30:00,48.85,49.06,48.71,49.03,150221.0,47.0632,47.2656,46.9284,47.2367,150221.0
2021-10-26 11:00:00,49.03,49.05,48.8,48.83,109138.0,47.2367,47.2559,47.0151,47.044,109138.0
2021-10-26 11:30:00,48.83,48.87,48.36,48.47,131195.0,47.044,47.0825,46.5912,46.6971,131195.0
2021-10-26 12:00:00,48.49,48.5,48.3,48.3,78255.0,46.7164,46.726,46.5334,46.5334,78255.0
2021-10-26 12:30:00,48.29,48.34,48.04,48.12,80073.0,46.5237,46.5719,46.2829,46.3599,80073.0
2021-10-26 13:00:00,48.13,48.22,48.05,48.11,66117.0,46.3696,46.4563,46.2925,46.3503,66117.0
2021-10-26 13:30:00,48.12,48.21,47.87,47.98,70209.0,46.3599,46.4467,46.1191,46.2251,70209.0
2021-10-26 14:00:00,47.99,48.23,47.9,48.2,118295.0,46.2347,46.4659,46.148,46.437,118295.0
2021-10-26 14:30:00,48.19,48.67,48.18,48.65,259479.0,46.4274,46.8898,46.4178,46.8706,259479.0
2021-10-26 15:00:00,48.65,49.09,48.61,49.02,296205.0,46.8706,47.2945,46.832,47.227,296205.0
2021-10-26 15:30:00,49.03,49.05,48.65,48.69,589317.0,47.2367,47.2559,46.8706,46.9091,589317.0
2021-10-27 09:30:00,49.33,51.16,49.24,51.09,586117.0,47.5257,49.2888,47.439,49.2213,586117.0
2021-10-27 10:00:00,51.12,51.35,50.43,50.48,433289.0,49.2502,49.4718,48.5855,48.6336,433289.0
2021-10-27 10:30:00,50.47,50.47,49.77,50.12,525190.0,48.624,48.624,47.9496,48.2868,525190.0
2021-10-27 11:00:00,50.12,50.24,49.76,49.83,199751.0,48.2868,48.4024,47.94,48.0074,199751.0
2021-10-27 11:30:00,49.83,50.08,49.74,49.97,180720.0,48.0074,48.2483,47.9207,48.1423,180720.0
2021-10-27 12:00:00,49.98,49.98,49.46,49.51,175428.0,48.1519,48.1519,47.6509,47.6991,175428.0
2021-10-27 12:30:00,49.5,49.59,49.33,49.39,68089.0,47.6895,47.7762,47.5257,47.5835,68089.0
2021-10-27 13:00:00,49.39,49.45,49.16,49.21,128411.0,47.5835,47.6413,47.3619,47.4101,128411.0
2021-10-27 13:30:00,49.2,49.24,49.09,49.17,83948.0,47.4004,47.439,47.2945,47.3715,83948.0
2021-10-27 14:00:00,49.17,49.23,49.06,49.14,152726.0,47.3715,47.4293,47.2656,47.3426,152726.0
2021-10-27 14:30:00,49.13,49.26,49.12,49.26,152159.0,47.333,47.4583,47.3234,47.4583,152159.0
2021-10-27 15:00:00,49.26,49.26,48.89,49.04,195771.0,47.4583,47.4583,47.1018,47.2463,195771.0
2021-10-27 15:30:00,49.05,49.16,48.74,48.75,467509.0,47.2559,47.3619,46.9573,46.9669,467509.0
2021-10-28 09:30:00,49.06,49.17,48.5,48.73,221541.0,47.2656,47.3715,46.726,46.9476,221541.0
2021-10-28 10:00:00,48.73,48.73,48.35,48.71,117346.0,46.9476,46.9476,46.5815,46.9284,117346.0
2021-10-28 10:30:00,48.7,48.75,48.41,48.44,105488.0,46.9187,46.9669,46.6393,46.6682,105488.0
2021-10-28 11:00:00,48.47,48.58,48.23,48.29,145374.0,46.6971,46.8031,46.4659,46.5237,145374.0
2021-10-28 11:30:00,48.27,48.54,48.24,48.45,262685.0,46.5045,46.7646,46.4756,46.6779,262685.0
2021-10-28 12:00:00,48.44,48.81,48.43,48.59,156936.0,46.6682,47.0247,46.6586,46.8128,156936.0
2021-10-28 12:30:00,48.57,48.57,48.44,48.5,80445.0,46.7935,46.7935,46.6682,46.726,80445.0
2021-10-28 13:00:00,48.52,48.65,48.52,48.59,77811.0,46.7453,46.8706,46.7453,46.8128,77811.0
2021-10-28 13:30:00,48.59,48.84,48.58,48.84,83331.0,46.8128,47.0536,46.8031,47.0536,83331.0
2021-10-28 14:00:00,48.83,48.99,48.83,48.93,114920.0,47.044,47.1981,47.044,47.1403,114920.0
2021-10-28 14:30:00,48.93,48.94,48.73,48.78,107547.0,47.1403,47.15,46.9476,46.9958,107547.0
2021-10-28 15:00:00,48.78,48.86,48.73,48.78,121880.0,46.9958,47.0729,46.9476,46.9958,121880.0
2021-10-28 15:30:00,48.79,48.8,48.49,48.64,625569.0,47.0054,47.0151,46.7164,46.8609,625569.0
2021-10-29 09:30:00,48.72,49.37,48.71,49.24,129209.0,46.938,47.5642,46.9284,47.439,129209.0
2021-10-29 10:00:00,49.22,49.56,49.05,49.1,154762.0,47.4197,47.7473,47.2559,47.3041,154762.0
2021-10-29 10:30:00,49.14,49.14,48.88,48.88,125750.0,47.3426,47.3426,47.0922,47.0922,125750.0
2021-10-29 11:00:00,48.87,49.0,48.67,48.92,183290.0,47.0825,47.2078,46.8898,47.1307,183290.0
2021-10-29 11:30:00,48.92,48.97,48.71,48.84,94786.0,47.1307,47.1789,46.9284,47.0536,94786.0
2021-10-29 12:00:00,48.83,48.84,48.57,48.62,173833.0,47.044,47.0536,46.7935,46.8417,173833.0
2021-10-29 12:30:00,48.63,48.64,48.52,48.56,84670.0,46.8513,46.8609,46.7453,46.7839,84670.0
2021-10-29 13:00:00,48.57,48.57,48.48,48.48,53932.0,46.7935,46.7935,46.7068,46.7068,53932.0
2021-10-29 13:30:00,48.48,48.56,48.42,48.47,82745.0,46.7068,46.7839,46.649,46.6971,82745.0
2021-10-29 14:00:00,48.48,48.53,48.16,48.21,87012.0,46.7068,46.755,46.3985,46.4467,87012.0
2021-10-29 14:30:00,48.2,48.23,48.11,48.2,73510.0,46.437,46.4659,46.3503,46.437,73510.0
2021-10-29 15:00:00,48.2,48.2,47.99,48.09,145591.0,46.437,46.437,46.2347,46.331,145591.0
2021-10-29 15:30:00,48.09,48.33,48.04,48.09,542654.0,46.331,46.5623,46.2829,46.331,542654.0
2021-11-01 09:30:00,48.05,48.18,47.71,47.93,167025.0,46.2925,46.4178,45.9649,46.1769,167025.0
2021-11-01 10:00:00,47.89,48.41,47.71,48.36,102139.0,46.1384,46.6393,45.9649,46.5912,102139.0
2021-11-01 10:30:00,48.37,48.55,48.33,48.4,72327.0,46.6008,46.7742,46.5623,46.6297,72327.0
2021-11-01 11:00:00,48.41,48.83,48.41,48.64,79914.0,46.6393,47.044,46.6393,46.8609,79914.0
2021-11-01 11:30:00,48.62,48.75,48.47,48.72,70556.0,46.8417,46.9669,46.6971,46.938,70556.0
2021-11-01 12:00:00,48.72,48.9,48.62,48.65,136454.0,46.938,47.1114,46.8417,46.8706,136454.0
2021-11-01 12:30:00,48.64,48.96,48.57,48.93,53416.0,46.8609,47.1692,46.7935,47.1403,53416.0
2021-11-01 13:00:00,48.92,48.94,48.63,48.74,84731.0,47.1307,47.15,46.8513,46.9573,84731.0
2021-11-01 13:30:00,48.76,48.8,48.55,48.61,88048.0,46.9765,47.0151,46.7742,46.832,88048.0
2021-11-01 14:00:00,48.61,48.67,48.44,48.5,73337.0,46.832,46.8898,46.6682,46.726,73337.0
2021-11-01 14:30:00,48.51,48.59,48.4,48.41,70950.0,46.7357,46.8128,46.6297,46.6393,70950.0
2021-11-01 15:00:00,48.41,48.63,48.38,48.58,76809.0,46.6393,46.8513,46.6104,46.8031,76809.0
2021-11-01 15:30:00,48.58,48.68,48.56,48.68,226670.0,46.8031,46.8995,46.7839,46.8995,226670.0
2021-11-02 09:30:00,48.8,48.8,47.38,47.68,219833.0,47.0151,47.0151,45.647,45.936,219833.0
2021-11-02 10:00:00,47.69,48.17,47.62,47.95,132553.0,45.9457,46.4081,45.8782,46.1962,132553.0
2021-11-02 10:30:00,47.93,48.14,47.84,48.14,56636.0,46.1769,46.3792,46.0902,46.3792,56636.0
2021-11-02 11:00:00,48.16,48.3,47.75,47.8,70922.0,46.3985,46.5334,46.0035,46.0517,70922.0
2021-11-02 11:30:00,47.8,47.82,47.37,47.42,154587.0,46.0517,46.0709,45.6374,45.6856,154587.0
2021-11-02 12:00:00,47.42,47.54,47.35,47.44,67981.0,45.6856,45.8012,45.6181,45.7048,67981.0
2021-11-02 12:30:00,47.44,47.8,47.44,47.8,43527.0,45.7048,46.0517,45.7048,46.0517,43527.0
2021-11-02 13:00:00,47.79,47.79,47.53,47.54,65916.0,46.042,46.042,45.7915,45.8012,65916.0
2021-11-02 13:30:00,47.53,47.61,47.43,47.59,69272.0,45.7915,45.8686,45.6952,45.8493,69272.0
2021-11-02 14:00:00,47.61,47.81,47.6,47.81,82342.0,45.8686,46.0613,45.859,46.0613,82342.0
2021-11-02 14:30:00,47.83,47.9,47.75,47.82,96414.0,46.0806,46.148,46.0035,46.0709,96414.0
2021-11-02 15:00:00,47.82,47.95,47.78,47.8,100984.0,46.0709,46.1962,46.0324,46.0517,100984.0
2021-11-02 15:30:00,47.8,47.86,47.7,47.8,337842.0,46.0517,46.1095,45.9553,46.0517,337842.0
2021-11-03 09:30:00,47.54,48.47,47.54,48.47,180829.0,45.8012,46.6971,45.8012,46.6971,180829.0
2021-11-03 10:00:00,48.5,49.01,48.47,48.97,68142.0,46.726,47.2174,46.6971,47.1789,68142.0
2021-11-03 10:30:00,48.96,49.12,48.94,49.12,64234.0,47.1692,47.3234,47.15,47.3234,64234.0
2021-11-03 11:00:00,49.11,49.23,48.82,48.87,43436.0,47.3137,47.4293,47.0343,47.0825,43436.0
2021-11-03 11:30:00,48.88,49.1,48.86,48.94,81250.0,47.0922,47.3041,47.0729,47.15,81250.0
2021-11-03 12:00:00,48.93,49.05,48.77,48.89,46175.0,47.1403,47.2559,46.9862,47.1018,46175.0
2021-11-03 12:30:00,48.88,48.88,48.73,48.73,26901.0,47.0922,47.0922,46.9476,46.9476,26901.0
2021-11-03 13:00:00,48.74,48.75,48.44,48.46,56436.0,46.9573,46.9669,46.6682,46.6875,56436.0
2021-11-03 13:30:00,48.47,48.48,48.26,48.46,70901.0,46.6971,46.7068,46.4948,46.6875,70901.0
2021-11-03 14:00:00,48.45,48.78,48.4,48.5,70743.0,46.6779,46.9958,46.6297,46.726,70743.0
2021-11-03 14:30:00,48.52,48.72,48.41,48.62,84835.0,46.7453,46.938,46.6393,46.8417,84835.0
2021-11-03 15:00:00,48.62,48.66,48.48,48.57,78570.0,46.8417,46.8802,46.7068,46.7935,78570.0
2021-11-03 15:30:00,48.57,48.71,48.22,48.4,525025.0,46.7935,46.9284,46.4563,46.6297,525025.0
2021-11-04 09:30:00,48.88,49.5,48.75,49.4,118450.0,47.0922,47.6895,46.9669,47.5931,118450.0
2021-11-04 10:00:00,49.41,49.7,49.38,49.68,157872.0,47.6028,47.8822,47.5739,47.8629,157872.0
2021-11-04 10:30:00,49.68,49.82,49.36,49.45,70619.0,47.8629,47.9978,47.5546,47.6413,70619.0
2021-11-04 11:00:00,49.43,49.47,48.77,48.94,63390.0,47.622,47.6606,46.9862,47.15,63390.0
2021-11-04 11:30:00,48.94,49.03,48.89,48.99,39100.0,47.15,47.2367,47.1018,47.1981,39100.0
2021-11-04 12:00:00,49.0,49.22,48.95,49.16,47998.0,47.2078,47.4197,47.1596,47.3619,47998.0
2021-11-04 12:30:00,49.16,49.28,49.09,49.24,41014.0,47.3619,47.4775,47.2945,47.439,41014.0
2021-11-04 13:00:00,49.25,49.36,49.21,49.28,57687.0,47.4486,47.5546,47.4101,47.4775,57687.0
2021-11-04 13:30:00,49.28,49.51,49.21,49.41,135207.0,47.4775,47.6991,47.4101,47.6028,135207.0
2021-11-04 14:00:00,49.4,49.4,49.06,49.07,93194.0,47.5931,47.5931,47.2656,47.2752,93194.0
2021-11-04 14:30:00,49.09,49.11,48.91,49.06,107728.0,47.2945,47.3137,47.1211,47.2656,107728.0
2021-11-04 15:00:00,49.06,49.06,48.85,48.91,138313.0,47.2656,47.2656,47.0632,47.1211,138313.0
2021-11-04 15:30:00,48.92,49.13,48.87,49.09,375352.0,47.1307,47.333,47.0825,47.2945,375352.0
2021-11-05 09:30:00,49.59,50.15,49.43,49.93,168381.0,47.7762,48.3157,47.622,48.1037,168381.0
2021-11-05 10:00:00,49.91,50.25,49.71,49.84,71833.0,48.0845,48.412,47.8918,48.017,71833.0
2021-11-05 10:30:00,49.8,49.91,49.74,49.8,52071.0,47.9785,48.0845,47.9207,47.9785,52071.0
2021-11-05 11:00:00,49.8,49.97,49.79,49.97,86584.0,47.9785,48.1423,47.9689,48.1423,86584.0
2021-11-05 11:30:00,49.97,50.0,49.82,49.89,68756.0,48.1423,48.1712,47.9978,48.0652,68756.0
2021-11-05 12:00:00,49.89,50.15,49.84,50.13,74186.0,48.0652,48.3157,48.017,48.2964,74186.0
2021-11-05 12:30:00,50.15,50.3,50.07,50.25,50579.0,48.3157,48.4602,48.2386,48.412,50579.0
2021-11-05 13:00:00,50.25,50.35,50.06,50.08,81061.0,48.412,48.5084,48.229,48.2483,81061.0
2021-11-05 13:30:00,50.09,50.3,50.0,50.27,98217.0,48.2579,48.4602,48.1712,48.4313,98217.0
2021-11-05 14:00:00,50.25,50.44,50.2,50.29,91359.0,48.412,48.5951,48.3639,48.4506,91359.0
2021-11-05 14:30:00,50.27,50.41,50.25,50.39,59252.0,48.4313,48.5662,48.412,48.5469,59252.0
2021-11-05 15:00:00,50.39,50.67,50.32,50.58,216644.0,48.5469,48.8167,48.4795,48.73,216644.0
2021-11-05 15:30:00,50.58,50.7,50.4,50.43,589727.0,48.73,48.8456,48.5566,48.5855,589727.0
2021-11-08 09:30:00,50.45,50.67,50.04,50.07,168138.0,48.6047,48.8167,48.2097,48.2386,168138.0
2021-11-08 10:00:00,50.05,50.28,49.83,50.18,152066.0,48.2194,48.4409,48.0074,48.3446,152066.0
2021-11-08 10:30:00,50.17,50.33,50.07,50.22,119377.0,48.335,48.4891,48.2386,48.3831,119377.0
2021-11-08 11:00:00,50.21,50.33,50.11,50.28,70342.0,48.3735,48.4891,48.2772,48.4409,70342.0
2021-11-08 11:30:00,50.29,50.32,50.19,50.28,59087.0,48.4506,48.4795,48.3542,48.4409,59087.0
2021-11-08 12:00:00,50.3,50.31,50.1,50.23,45191.0,48.4602,48.4698,48.2675,48.3928,45191.0
2021-11-08 12:30:00,50.24,50.31,50.19,50.27,119294.0,48.4024,48.4698,48.3542,48.4313,119294.0
2021-11-08 13:00:00,50.26,50.41,50.17,50.37,56126.0,48.4217,48.5662,48.335,48.5277,56126.0
2021-11-08 13:30:00,50.38,50.6,50.37,50.57,75074.0,48.5373,48.7492,48.5277,48.7203,75074.0
2021-11-08 14:00:00,50.58,50.59,50.4,50.51,69420.0,48.73,48.7396,48.5566,48.6625,69420.0
2021-11-08 14:30:00,50.51,50.59,50.3,50.45,82014.0,48.6625,48.7396,48.4602,48.6047,82014.0
2021-11-08 15:00:00,50.44,50.49,50.25,50.3,84466.0,48.5951,48.6433,48.412,48.4602,84466.0
2021-11-08 15:30:00,50.3,50.35,50.22,50.27,301756.0,48.4602,48.5084,48.3831,48.4313,301756.0
2021-11-09 09:30:00,50.71,51.44,50.62,51.22,316746.0,48.8552,49.5585,48.7685,49.3466,316746.0
2021-11-09 10:00:00,51.24,51.42,50.85,51.09,212473.0,49.3658,49.5392,48.9901,49.2213,212473.0
2021-11-09 10:30:00,51.11,51.45,51.11,51.34,61072.0,49.2406,49.5681,49.2406,49.4622,61072.0
2021-11-09 11:00:00,51.35,51.53,51.26,51.51,59657.0,49.4718,49.6452,49.3851,49.626,59657.0
2021-11-09 11:30:00,51.47,51.58,51.37,51.57,65278.0,49.5874,49.6934,49.4911,49.6838,65278.0
2021-11-09 12:00:00,51.57,51.89,51.57,51.63,76079.0,49.6838,49.9921,49.6838,49.7416,76079.0
2021-11-09 12:30:00,51.63,51.75,51.56,51.69,65636.0,49.7416,49.8572,49.6741,49.7994,65636.0
2021-11-09 13:00:00,51.68,52.27,51.65,52.16,161494.0,49.7897,50.3582,49.7608,50.2522,161494.0
2021-11-09 13:30:00,52.15,52.22,51.95,52.0,114194.0,50.2425,50.31,50.0499,50.098,114194.0
2021-11-09 14:00:00,51.99,52.1,51.88,51.99,81495.0,50.0884,50.1944,49.9824,50.0884,81495.0
2021-11-09 14:30:00,51.99,52.08,51.94,52.0,104680.0,50.0884,50.1751,50.0402,50.098,104680.0
2021-11-09 15:00:00,52.0,52.05,51.91,51.97,192240.0,50.098,50.1462,50.0113,50.0691,192240.0
2021-11-09 15:30:00,51.97,51.98,51.72,51.91,305173.0,50.0691,50.0788,49.8283,50.0113,305173.0
2021-11-10 09:30:00,51.45,51.9,51.16,51.57,170147.0,49.5681,50.0017,49.2888,49.6838,170147.0
2021-11-10 10:00:00,51.61,51.89,51.37,51.61,159778.0,49.7223,49.9921,49.4911,49.7223,159778.0
2021-11-10 10:30:00,51.59,51.87,51.47,51.78,104189.0,49.703,49.9728,49.5874,49.8861,104189.0
2021-11-10 11:00:00,51.8,52.05,51.77,51.91,102721.0,49.9053,50.1462,49.8764,50.0113,102721.0
2021-11-10 11:30:00,51.91,52.04,51.78,51.82,79940.0,50.0113,50.1366,49.8861,49.9246,79940.0
2021-11-10 12:00:00,51.83,51.83,51.65,51.73,133263.0,49.9343,49.9343,49.7608,49.8379,133263.0
2021-11-10 12:30:00,51.73,51.88,51.58,51.69,51644.0,49.8379,49.9824,49.6934,49.7994,51644.0
2021-11-10 13:00:00,51.67,51.71,51.39,51.42,118446.0,49.7801,49.8186,49.5103,49.5392,118446.0
2021-11-10 13:30:00,51.42,51.42,51.02,51.12,115521.0,49.5392,49.5392,49.1539,49.2502,115521.0
2021-11-10 14:00:00,51.09,51.17,50.75,50.75,109577.0,49.2213,49.2984,48.8938,48.8938,109577.0
2021-11-10 14:30:00,50.74,50.92,50.64,50.73,168415.0,48.8841,49.0575,48.7878,48.8745,168415.0
2021-11-10 15:00:00,50.74,51.03,50.54,51.02,201640.0,48.8841,49.1635,48.6914,49.1539,201640.0
2021-11-10 15:30:00,51.03,51.04,50.54,50.63,478146.0,49.1635,49.1731,48.6914,48.7781,478146.0
2021-11-11 09:30:00,50.95,51.38,50.8,51.03,84641.0,49.0864,49.5007,48.9419,49.1635,84641.0
2021-11-11 10:00:00,51.05,51.05,50.79,50.98,111240.0,49.1828,49.1828,48.9323,49.1153,111240.0
2021-11-11 10:30:00,50.96,51.1,50.88,50.99,57898.0,49.0961,49.231,49.019,49.125,57898.0
2021-11-11 11:00:00,50.99,51.3,50.98,51.07,46739.0,49.125,49.4236,49.1153,49.202,46739.0
2021-11-11 11:30:00,51.09,51.22,50.99,51.22,49863.0,49.2213,49.3466,49.125,49.3466,49863.0
2021-11-11 12:00:00,51.23,51.29,51.14,51.28,44278.0,49.3562,49.414,49.2695,49.4044,44278.0
2021-11-11 12:30:00,51.28,51.3,51.22,51.27,28830.0,49.4044,49.4236,49.3466,49.3947,28830.0
2021-11-11 13:00:00,51.27,51.28,51.17,51.25,66817.0,49.3947,49.4044,49.2984,49.3755,66817.0
2021-11-11 13:30:00,51.25,51.33,51.14,51.16,152404.0,49.3755,49.4525,49.2695,49.2888,152404.0
2021-11-11 14:00:00,51.16,51.17,50.99,51.06,185441.0,49.2888,49.2984,49.125,49.1924,185441.0
2021-11-11 14:30:00,51.06,51.08,50.86,50.9,109589.0,49.1924,49.2117,48.9997,49.0383,109589.0
2021-11-11 15:00:00,50.91,50.98,50.74,50.88,233289.0,49.0479,49.1153,48.8841,49.019,233289.0
2021-11-11 15:30:00,50.88,50.92,50.68,50.7,447867.0,49.019,49.0575,48.8263,48.8456,447867.0
2021-11-12 09:30:00,50.99,51.35,50.75,50.92,70875.0,49.125,49.4718,48.8938,49.0575,70875.0
2021-11-12 10:00:00,50.97,51.43,50.93,51.35,48569.0,49.1057,49.5489,49.0672,49.4718,48569.0
2021-11-12 10:30:00,51.35,51.35,51.09,51.26,53173.0,49.4718,49.4718,49.2213,49.3851,53173.0
2021-11-12 11:00:00,51.28,51.45,51.23,51.34,33221.0,49.4044,49.5681,49.3562,49.4622,33221.0
2021-11-12 11:30:00,51.34,51.56,51.27,51.48,36358.0,49.4622,49.6741,49.3947,49.5971,36358.0
2021-11-12 12:00:00,51.49,51.6,51.43,51.47,31448.0,49.6067,49.7127,49.5489,49.5874,31448.0
2021-11-12 12:30:00,51.47,51.54,51.43,51.44,33285.0,49.5874,49.6549,49.5489,49.5585,33285.0
2021-11-12 13:00:00,51.43,51.59,51.34,51.55,36022.0,49.5489,49.703,49.4622,49.6645,36022.0
2021-11-12 13:30:00,51.53,51.55,51.37,51.45,47803.0,49.6452,49.6645,49.4911,49.5681,47803.0
2021-11-12 14:00:00,51.43,51.46,51.39,51.44,74811.0,49.5489,49.5778,49.5103,49.5585,74811.0
2021-11-12 14:30:00,51.45,51.45,51.3,51.38,45374.0,49.5681,49.5681,49.4236,49.5007,45374.0
2021-11-12 15:00:00,51.39,51.4,51.04,51.1,196116.0,49.5103,49.52,49.1731,49.231,196116.0
2021-11-12 15:30:00,51.1,51.37,50.99,51.36,408953.0,49.231,49.4911,49.125,49.4814,408953.0
2021-11-15 09:30:00,51.47,51.54,50.99,51.22,121448.0,49.5874,49.6549,49.125,49.3466,121448.0
2021-11-15 10:00:00,51.21,51.43,51.06,51.4,73166.0,49.3369,49.5489,49.1924,49.52,73166.0
2021-11-15 10:30:00,51.4,51.4,51.2,51.22,69161.0,49.52,49.52,49.3273,49.3466,69161.0
2021-11-15 11:00:00,51.23,51.35,51.17,51.28,62204.0,49.3562,49.4718,49.2984,49.4044,62204.0
2021-11-15 11:30:00,51.28,51.36,51.02,51.13,80683.0,49.4044,49.4814,49.1539,49.2599,80683.0
2021-11-15 12:00:00,51.14,51.23,51.05,51.14,34173.0,49.2695,49.3562,49.1828,49.2695,34173.0
2021-11-15 12:30:00,51.14,51.26,51.14,51.17,42599.0,49.2695,49.3851,49.2695,49.2984,42599.0
2021-11-15 13:00:00,51.15,51.16,50.88,50.97,67699.0,49.2791,49.2888,49.019,49.1057,67699.0
2021-11-15 13:30:00,50.98,50.98,50.76,50.78,31228.0,49.1153,49.1153,48.9034,48.9227,31228.0
2021-11-15 14:00:00,50.77,50.88,50.74,50.86,45161.0,48.913,49.019,48.8841,48.9997,45161.0
2021-11-15 14:30:00,50.86,50.9,50.71,50.77,118501.0,48.9997,49.0383,48.8552,48.913,118501.0
2021-11-15 15:00:00,50.79,50.79,50.63,50.68,83833.0,48.9323,48.9323,48.7781,48.8263,83833.0
2021-11-15 15:30:00,50.67,50.68,50.45,50.56,371430.0,48.8167,48.8263,48.6047,48.7107,371430.0
2021-11-16 09:30:00,50.76,51.11,50.47,51.01,66111.0,48.9034,49.2406,48.624,49.1442,66111.0
2021-11-16 10:00:00,51.07,51.67,51.0,51.34,86758.0,49.202,49.7801,49.1346,49.4622,86758.0
2021-11-16 10:30:00,51.37,51.59,51.33,51.56,50837.0,49.4911,49.703,49.4525,49.6741,50837.0
2021-11-16 11:00:00,51.58,51.83,51.55,51.63,90227.0,49.6934,49.9343,49.6645,49.7416,90227.0
2021-11-16 11:30:00,51.62,51.76,51.55,51.74,64358.0,49.7319,49.8668,49.6645,49.8475,64358.0
2021-11-16 12:00:00,51.75,51.76,51.61,51.73,57136.0,49.8572,49.8668,49.7223,49.8379,57136.0
2021-11-16 12:30:00,51.72,51.98,51.7,51.95,58857.0,49.8283,50.0788,49.809,50.0499,58857.0
2021-11-16 13:00:00,51.93,52.01,51.84,51.86,41731.0,50.0306,50.1077,49.9439,49.9632,41731.0
2021-11-16 13:30:00,51.84,51.86,51.75,51.78,31798.0,49.9439,49.9632,49.8572,49.8861,31798.0
2021-11-16 14:00:00,51.78,51.79,51.56,51.66,56779.0,49.8861,49.8957,49.6741,49.7705,56779.0
2021-11-16 14:30:00,51.66,51.7,51.5,51.7,57482.0,49.7705,49.809,49.6163,49.809,57482.0
2021-11-16 15:00:00,51.69,51.7,51.57,51.66,61088.0,49.7994,49.809,49.6838,49.7705,61088.0
2021-11-16 15:30:00,51.66,51.72,51.48,51.52,182727.0,49.7705,49.8283,49.5971,49.6356,182727.0
2021-11-17 09:30:00,51.46,51.8,51.24,51.27,76998.0,49.5778,49.9053,49.3658,49.3947,76998.0
2021-11-17 10:00:00,51.28,51.52,51.11,51.38,53780.0,49.4044,49.6356,49.2406,49.5007,53780.0
2021-11-17 10:30:00,51.43,51.53,51.31,51.4,45201.0,49.5489,49.6452,49.4333,49.52,45201.0
2021-11-17 11:00:00,51.38,51.51,51.06,51.11,49731.0,49.5007,49.626,49.1924,49.2406,49731.0
2021-11-17 11:30:00,51.12,51.28,51.09,51.18,38573.0,49.2502,49.4044,49.2213,49.308,38573.0
2021-11-17 12:00:00,51.17,51.31,51.15,51.26,49369.0,49.2984,49.4333,49.2791,49.3851,49369.0
2021-11-17 12:30:00,51.26,51.45,51.19,51.44,28887.0,49.3851,49.5681,49.3177,49.5585,28887.0
2021-11-17 13:00:00,51.44,51.82,51.4,51.69,74230.0,49.5585,49.9246,49.52,49.7994,74230.0
2021-11-17 13:30:00,51.69,51.77,51.57,51.71,41909.0,49.7994,49.8764,49.6838,49.8186,41909.0
2021-11-17 14:00:00,51.71,51.71,51.35,51.37,34607.0,49.8186,49.8186,49.4718,49.4911,34607.0
2021-11-17 14:30:00,51.37,51.52,51.28,51.41,49134.0,49.4911,49.6356,49.4044,49.5296,49134.0
2021-11-17 15:00:00,51.43,52.04,51.32,51.99,368620.0,49.5489,50.1366,49.4429,50.0884,368620.0
2021-11-17 15:30:00,51.99,52.46,51.96,52.37,913080.0,50.0884,50.5412,50.0595,50.4545,913080.0
2021-11-18 09:30:00,52.5,52.66,52.0,52.31,170327.0,50.5797,50.7339,50.098,50.3967,170327.0
2021-11-18 10:00:00,52.22,52.41,51.72,51.92,142648.0,50.31,50.493,49.8283,50.021,142648.0
2021-11-18 10:30:00,51.93,52.09,51.81,51.9,97371.0,50.0306,50.1847,49.915,50.0017,97371.0
2021-11-18 11:00:00,51.9,52.03,51.74,51.85,67172.0,50.0017,50.1269,49.8475,49.9535,67172.0
2021-11-18 11:30:00,51.85,51.89,51.73,51.77,47047.0,49.9535,49.9921,49.8379,49.8764,47047.0
2021-11-18 12:00:00,51.78,51.99,51.74,51.95,31706.0,49.8861,50.0884,49.8475,50.0499,31706.0
2021-11-18 12:30:00,51.97,52.02,51.89,51.94,28521.0,50.0691,50.1173,49.9921,50.0402,28521.0
2021-11-18 13:00:00,51.91,52.03,51.86,51.89,35130.0,50.0113,50.1269,49.9632,49.9921,35130.0
2021-11-18 13:30:00,51.89,51.89,51.72,51.76,32157.0,49.9921,49.9921,49.8283,49.8668,32157.0
2021-11-18 14:00:00,51.76,51.84,51.68,51.7,63019.0,49.8668,49.9439,49.7897,49.809,63019.0
2021-11-18 14:30:00,51.71,51.86,51.62,51.77,53947.0,49.8186,49.9632,49.7319,49.8764,53947.0
2021-11-18 15:00:00,51.75,51.78,51.63,51.7,67119.0,49.8572,49.8861,49.7416,49.809,67119.0
2021-11-18 15:30:00,51.7,51.83,51.67,51.73,256911.0,49.809,49.9343,49.7801,49.8379,256911.0
2021-11-19 09:30:00,51.9,52.84,51.86,52.83,369917.0,50.0017,50.9073,49.9632,50.8977,369917.0
2021-11-19 10:00:00,52.87,53.02,52.57,52.92,216341.0,50.9362,51.0807,50.6472,50.9844,216341.0
2021-11-19 10:30:00,52.97,53.31,52.8,53.3,197333.0,51.0326,51.3601,50.8688,51.3505,197333.0
2021-11-19 11:00:00,53.29,53.5,52.98,53.16,145397.0,51.3408,51.5432,51.0422,51.2156,145397.0
2021-11-19 11:30:00,53.15,53.37,53.09,53.27,158534.0,51.206,51.4179,51.1482,51.3216,158534.0
2021-11-19 12:00:00,53.27,53.58,53.13,53.58,218400.0,51.3216,51.6202,51.1867,51.6202,218400.0
2021-11-19 12:30:00,53.57,53.71,53.53,53.58,206162.0,51.6106,51.7455,51.5721,51.6202,206162.0
2021-11-19 13:00:00,53.59,53.65,53.27,53.33,193449.0,51.6299,51.6877,51.3216,51.3794,193449.0
2021-11-19 13:30:00,53.31,53.35,52.94,52.98,179887.0,51.3601,51.3987,51.0037,51.0422,179887.0
2021-11-19 14:00:00,52.98,53.01,52.88,52.91,105366.0,51.0422,51.0711,50.9458,50.9747,105366.0
2021-11-19 14:30:00,52.9,52.92,52.63,52.65,124262.0,50.9651,50.9844,50.705,50.7243,124262.0
2021-11-19 15:00:00,52.65,52.69,52.39,52.59,209354.0,50.7243,50.7628,50.4738,50.6665,209354.0
2021-11-19 15:30:00,52.59,52.61,52.23,52.25,413354.0,50.6665,50.6857,50.3196,50.3389,413354.0
2021-11-22 09:30:00,52.54,52.78,51.67,52.58,175801.0,50.6183,50.8495,49.7801,50.6568,175801.0
2021-11-22 10:00:00,52.61,52.67,52.21,52.32,68272.0,50.6857,50.7435,50.3004,50.4063,68272.0
2021-11-22 10:30:00,52.29,52.48,52.23,52.34,71530.0,50.3774,50.5605,50.3196,50.4256,71530.0
2021-11-22 11:00:00,52.34,52.68,52.22,52.66,60616.0,50.4256,50.7532,50.31,50.7339,60616.0
2021-11-22 11:30:00,52.69,52.81,52.31,52.35,69185.0,50.7628,50.8784,50.3967,50.4352,69185.0
2021-11-22 12:00:00,52.35,52.43,52.02,52.06,64226.0,50.4352,50.5123,50.1173,50.1558,64226.0
2021-11-22 12:30:00,52.08,52.27,51.94,51.95,29579.0,50.1751,50.3582,50.0402,50.0499,29579.0
2021-11-22 13:00:00,51.96,52.15,51.84,52.15,47049.0,50.0595,50.2425,49.9439,50.2425,47049.0
2021-11-22 13:30:00,52.15,52.22,52.07,52.17,38822.0,50.2425,50.31,50.1655,50.2618,38822.0
2021-11-22 14:00:00,52.15,52.33,52.12,52.31,42038.0,50.2425,50.416,50.2136,50.3967,42038.0
2021-11-22 14:30:00,52.33,52.86,52.33,52.8,110549.0,50.416,50.9266,50.416,50.8688,110549.0
2021-11-22 15:00:00,52.8,52.93,52.7,52.73,162249.0,50.8688,50.994,50.7724,50.8013,162249.0
2021-11-22 15:30:00,52.73,52.84,52.42,52.42,386919.0,50.8013,50.9073,50.5027,50.5027,386919.0
2021-11-23 09:30:00,52.26,52.56,51.86,52.41,55634.0,50.3485,50.6375,49.9632,50.493,55634.0
2021-11-23 10:00:00,52.45,52.46,51.92,51.93,53569.0,50.5316,50.5412,50.021,50.0306,53569.0
2021-11-23 10:30:00,51.9,52.46,51.89,52.37,76195.0,50.0017,50.5412,49.9921,50.4545,76195.0
2021-11-23 11:00:00,52.36,52.42,52.08,52.15,85920.0,50.4449,50.5027,50.1751,50.2425,85920.0
2021-11-23 11:30:00,52.15,52.37,51.99,52.28,42472.0,50.2425,50.4545,50.0884,50.3678,42472.0
2021-11-23 12:00:00,52.26,52.64,52.17,52.53,42623.0,50.3485,50.7146,50.2618,50.6086,42623.0
2021-11-23 12:30:00,52.54,52.57,52.38,52.52,26143.0,50.6183,50.6472,50.4641,50.599,26143.0
2021-11-23 13:00:00,52.54,52.65,52.48,52.54,66878.0,50.6183,50.7243,50.5605,50.6183,66878.0
2021-11-23 13:30:00,52.55,52.64,52.39,52.51,63697.0,50.6279,50.7146,50.4738,50.5894,63697.0
2021-11-23 14:00:00,52.53,52.66,52.41,52.62,53251.0,50.6086,50.7339,50.493,50.6954,53251.0
2021-11-23 14:30:00,52.62,52.96,52.55,52.89,70471.0,50.6954,51.0229,50.6279,50.9555,70471.0
2021-11-23 15:00:00,52.89,52.97,52.73,52.82,56352.0,50.9555,51.0326,50.8013,50.888,56352.0
2021-11-23 15:30:00,52.81,53.03,52.8,52.9,195262.0,50.8784,51.0904,50.8688,50.9651,195262.0
2021-11-24 09:30:00,52.85,53.25,52.3,52.86,87869.0,50.9169,51.3023,50.3871,50.9266,87869.0
2021-11-24 10:00:00,52.85,52.91,52.64,52.81,95156.0,50.9169,50.9747,50.7146,50.8784,95156.0
2021-11-24 10:30:00,52.78,52.9,52.54,52.63,45084.0,50.8495,50.9651,50.6183,50.705,45084.0
2021-11-24 11:00:00,52.64,52.94,52.61,52.78,65607.0,50.7146,51.0037,50.6857,50.8495,65607.0
2021-11-24 11:30:00,52.78,52.89,52.7,52.71,44510.0,50.8495,50.9555,50.7724,50.7821,44510.0
2021-11-24 12:00:00,52.68,52.78,52.6,52.71,40171.0,50.7532,50.8495,50.6761,50.7821,40171.0
2021-11-24 12:30:00,52.72,52.83,52.71,52.82,29985.0,50.7917,50.8977,50.7821,50.888,29985.0
2021-11-24 13:00:00,52.82,52.88,52.75,52.85,29170.0,50.888,50.9458,50.8206,50.9169,29170.0
2021-11-24 13:30:00,52.85,52.97,52.78,52.78,25481.0,50.9169,51.0326,50.8495,50.8495,25481.0
2021-11-24 14:00:00,52.78,52.83,52.59,52.73,30870.0,50.8495,50.8977,50.6665,50.8013,30870.0
2021-11-24 14:30:00,52.73,52.92,52.63,52.88,74073.0,50.8013,50.9844,50.705,50.9458,74073.0
2021-11-24 15:00:00,52.88,52.88,52.68,52.85,70614.0,50.9458,50.9458,50.7532,50.9169,70614.0
2021-11-24 15:30:00,52.84,52.84,52.64,52.64,208211.0,50.9073,50.9073,50.7146,50.7146,208211.0
2021-11-26 09:30:00,51.6,52.52,51.42,51.85,148481.0,49.7127,50.599,49.5392,49.9535,148481.0
2021-11-26 10:00:00,51.83,51.83,50.97,51.49,197094.0,49.9343,49.9343,49.1057,49.6067,197094.0
2021-11-26 10:30:00,51.54,51.54,51.11,51.22,127717.0,49.6549,49.6549,49.2406,49.3466,127717.0
2021-11-26 11:00:00,51.21,51.41,50.95,51.23,149788.0,49.3369,49.5296,49.0864,49.3562,149788.0
2021-11-26 11:30:00,51.23,51.49,50.86,50.97,134021.0,49.3562,49.6067,48.9997,49.1057,134021.0
2021-11-26 12:00:00,50.97,51.42,50.91,51.38,88054.0,49.1057,49.5392,49.0479,49.5007,88054.0
2021-11-26 12:30:00,51.39,51.65,51.3,51.59,163728.0,49.5103,49.7608,49.4236,49.703,163728.0
2021-11-29 09:30:00,51.76,51.89,51.23,51.4,115358.0,49.8668,49.9921,49.3562,49.52,115358.0
2021-11-29 10:00:00,51.38,51.6,51.11,51.17,114856.0,49.5007,49.7127,49.2406,49.2984,114856.0
2021-11-29 10:30:00,51.19,51.37,51.03,51.26,79509.0,49.3177,49.4911,49.1635,49.3851,79509.0
2021-11-29 11:00:00,51.26,51.52,51.25,51.4,58639.0,49.3851,49.6356,49.3755,49.52,58639.0
2021-11-29 11:30:00,51.44,51.74,51.37,51.7,57000.0,49.5585,49.8475,49.4911,49.809,57000.0
2021-11-29 12:00:00,51.71,51.96,51.7,51.91,41202.0,49.8186,50.0595,49.809,50.0113,41202.0
2021-11-29 12:30:00,51.92,52.17,51.85,52.16,45794.0,50.021,50.2618,49.9535,50.2522,45794.0
2021-11-29 13:00:00,52.15,52.19,51.97,52.06,44048.0,50.2425,50.2811,50.0691,50.1558,44048.0
2021-11-29 13:30:00,52.05,52.12,51.93,51.94,50938.0,50.1462,50.2136,50.0306,50.0402,50938.0
2021-11-29 14:00:00,51.93,51.98,51.79,51.86,48683.0,50.0306,50.0788,49.8957,49.9632,48683.0
2021-11-29 14:30:00,51.87,51.95,51.76,51.88,47030.0,49.9728,50.0499,49.8668,49.9824,47030.0
2021-11-29 15:00:00,51.89,51.99,51.76,51.79,62001.0,49.9921,50.0884,49.8668,49.8957,62001.0
2021-11-29 15:30:00,51.79,51.82,51.51,51.51,306671.0,49.8957,49.9246,49.626,49.626,306671.0
2021-11-30 09:30:00,51.13,52.17,50.86,51.62,143120.0,49.2599,50.2618,48.9997,49.7319,143120.0
2021-11-30 10:00:00,51.56,51.82,51.42,51.7,53010.0,49.6741,49.9246,49.5392,49.809,53010.0
2021-11-30 10:30:00,51.74,51.98,50.78,50.78,104520.0,49.8475,50.0788,48.9227,48.9227,104520.0
2021-11-30 11:00:00,50.82,50.91,50.37,50.49,132891.0,48.9612,49.0479,48.5277,48.6433,132891.0
2021-11-30 11:30:00,50.48,50.6,49.99,50.4,77918.0,48.6336,48.7492,48.1616,48.5566,77918.0
2021-11-30 12:00:00,50.36,50.39,49.86,50.21,106016.0,48.518,48.5469,48.0363,48.3735,106016.0
2021-11-30 12:30:00,50.19,50.21,49.84,49.92,42954.0,48.3542,48.3735,48.017,48.0941,42954.0
2021-11-30 13:00:00,49.94,50.03,49.75,50.01,53421.0,48.1134,48.2001,47.9303,48.1808,53421.0
2021-11-30 13:30:00,50.02,50.26,49.98,50.26,85544.0,48.1905,48.4217,48.1519,48.4217,85544.0
2021-11-30 14:00:00,50.26,50.4,50.15,50.17,55757.0,48.4217,48.5566,48.3157,48.335,55757.0
2021-11-30 14:30:00,50.16,50.24,50.07,50.2,125999.0,48.3253,48.4024,48.2386,48.3639,125999.0
2021-11-30 15:00:00,50.2,50.55,50.16,50.49,104921.0,48.3639,48.7011,48.3253,48.6433,104921.0
2021-11-30 15:30:00,50.5,50.62,50.02,50.04,450174.0,48.6529,48.7685,48.1905,48.2097,450174.0
2021-12-01 09:30:00,50.8,51.44,50.37,51.44,83645.0,48.9419,49.5585,48.5277,49.5585,83645.0
2021-12-01 10:00:00,51.47,51.79,51.4,51.59,62509.0,49.5874,49.8957,49.52,49.703,62509.0
2021-12-01 10:30:00,51.59,51.65,51.28,51.5,125735.0,49.703,49.7608,49.4044,49.6163,125735.0
2021-12-01 11:00:00,51.48,51.56,51.23,51.3,104103.0,49.5971,49.6741,49.3562,49.4236,104103.0
2021-12-01 11:30:00,51.29,51.36,50.91,51.03,112991.0,49.414,49.4814,49.0479,49.1635,112991.0
2021-12-01 12:00:00,51.01,51.29,50.9,51.22,59699.0,49.1442,49.414,49.0383,49.3466,59699.0
2021-12-01 12:30:00,51.22,51.29,50.8,50.8,68376.0,49.3466,49.414,48.9419,48.9419,68376.0
2021-12-01 13:00:00,50.84,50.89,50.66,50.82,73124.0,48.9805,49.0286,48.807,48.9612,73124.0
2021-12-01 13:30:00,50.84,50.88,50.33,50.68,61587.0,48.9805,49.019,48.4891,48.8263,61587.0
2021-12-01 14:00:00,50.65,50.7,50.28,50.7,68932.0,48.7974,48.8456,48.4409,48.8456,68932.0
2021-12-01 14:30:00,50.67,50.9,50.59,50.7,76865.0,48.8167,49.0383,48.7396,48.8456,76865.0
2021-12-01 15:00:00,50.72,50.76,50.28,50.36,123710.0,48.8648,48.9034,48.4409,48.518,123710.0
2021-12-01 15:30:00,50.34,50.8,50.06,50.09,487888.0,48.4987,48.9419,48.229,48.2579,487888.0
2021-12-02 09:30:00,51.21,51.57,50.37,51.21,190681.0,49.3369,49.6838,48.5277,49.3369,190681.0
2021-12-02 10:00:00,51.22,51.38,50.96,51.29,224260.0,49.3466,49.5007,49.0961,49.414,224260.0
2021-12-02 10:30:00,51.33,51.85,51.26,51.83,361737.0,49.4525,49.9535,49.3851,49.9343,361737.0
2021-12-02 11:00:00,51.83,52.07,51.57,52.05,69449.0,49.9343,50.1655,49.6838,50.1462,69449.0
2021-12-02 11:30:00,52.07,52.27,51.78,52.21,74555.0,50.1655,50.3582,49.8861,50.3004,74555.0
2021-12-02 12:00:00,52.23,52.3,51.99,52.15,72039.0,50.3196,50.3871,50.0884,50.2425,72039.0
2021-12-02 12:30:00,52.16,52.35,52.04,52.24,62058.0,50.2522,50.4352,50.1366,50.3293,62058.0
2021-12-02 13:00:00,52.24,52.27,51.92,52.11,76961.0,50.3293,50.3582,50.021,50.204,76961.0
2021-12-02 13:30:00,52.12,52.4,51.98,52.4,77462.0,50.2136,50.4834,50.0788,50.4834,77462.0
2021-12-02 14:00:00,52.39,52.58,52.22,52.56,72933.0,50.4738,50.6568,50.31,50.6375,72933.0
2021-12-02 14:30:00,52.55,52.56,52.21,52.34,94685.0,50.6279,50.6375,50.3004,50.4256,94685.0
2021-12-02 15:00:00,52.35,52.62,52.24,52.52,135205.0,50.4352,50.6954,50.3293,50.599,135205.0
2021-12-02 15:30:00,52.53,52.73,52.28,52.5,483134.0,50.6086,50.8013,50.3678,50.5797,483134.0
2021-12-03 09:30:00,52.73,53.03,52.39,52.86,133240.0,50.8013,51.0904,50.4738,50.9266,133240.0
2021-12-03 10:00:00,52.82,52.99,52.55,52.78,174941.0,50.888,51.0518,50.6279,50.8495,174941.0
2021-12-03 10:30:00,52.74,52.76,51.85,51.85,71507.0,50.811,50.8302,49.9535,49.9535,71507.0
2021-12-03 11:00:00,51.88,52.33,51.73,52.3,133678.0,49.9824,50.416,49.8379,50.3871,133678.0
2021-12-03 11:30:00,52.27,52.62,52.02,52.06,88477.0,50.3582,50.6954,50.1173,50.1558,88477.0
2021-12-03 12:00:00,52.04,52.41,52.02,52.25,56877.0,50.1366,50.493,50.1173,50.3389,56877.0
2021-12-03 12:30:00,52.23,52.35,51.99,52.14,81504.0,50.3196,50.4352,50.0884,50.2329,81504.0
2021-12-03 13:00:00,52.1,52.34,52.01,52.15,37194.0,50.1944,50.4256,50.1077,50.2425,37194.0
2021-12-03 13:30:00,52.14,52.14,51.83,51.85,35435.0,50.2329,50.2329,49.9343,49.9535,35435.0
2021-12-03 14:00:00,51.89,52.16,51.81,52.13,112565.0,49.9921,50.2522,49.915,50.2233,112565.0
2021-12-03 14:30:00,52.13,52.13,51.74,51.79,77752.0,50.2233,50.2233,49.8475,49.8957,77752.0
2021-12-03 15:00:00,51.79,52.16,51.72,52.09,128753.0,49.8957,50.2522,49.8283,50.1847,128753.0
2021-12-03 15:30:00,52.09,52.29,51.81,52.09,455727.0,50.1847,50.3774,49.915,50.1847,455727.0
2021-12-06 09:30:00,52.79,53.72,52.34,53.49,238202.0,50.8591,51.7551,50.4256,51.5335,238202.0
2021-12-06 10:00:00,53.51,53.63,52.97,53.13,129991.0,51.5528,51.6684,51.0326,51.1867,129991.0
2021-12-06 10:30:00,53.16,53.62,53.04,53.55,121943.0,51.2156,51.6588,51.1,51.5913,121943.0
2021-12-06 11:00:00,53.53,53.53,53.13,53.29,64517.0,51.5721,51.5721,51.1867,51.3408,64517.0
2021-12-06 11:30:00,53.25,53.31,53.06,53.21,68227.0,51.3023,51.3601,51.1193,51.2638,68227.0
2021-12-06 12:00:00,53.25,53.42,53.15,53.41,77922.0,51.3023,51.4661,51.206,51.4565,77922.0
2021-12-06 12:30:00,53.41,53.71,53.37,53.65,73524.0,51.4565,51.7455,51.4179,51.6877,73524.0
2021-12-06 13:00:00,53.65,53.66,53.36,53.47,88447.0,51.6877,51.6973,51.4083,51.5143,88447.0
2021-12-06 13:30:00,53.46,53.97,53.41,53.94,172668.0,51.5046,51.996,51.4565,51.9671,172668.0
2021-12-06 14:00:00,53.94,54.07,53.81,53.85,166981.0,51.9671,52.0923,51.8418,51.8804,166981.0
2021-12-06 14:30:00,53.85,53.88,53.59,53.8,92048.0,51.8804,51.9093,51.6299,51.8322,92048.0
2021-12-06 15:00:00,53.81,54.09,53.73,54.08,137319.0,51.8418,52.1116,51.7648,52.102,137319.0
2021-12-06 15:30:00,54.09,54.12,53.86,53.99,431995.0,52.1116,52.1405,51.89,52.0152,431995.0
2021-12-07 09:30:00,54.5,54.75,53.92,54.37,161539.0,52.5066,52.7474,51.9478,52.3813,161539.0
2021-12-07 10:00:00,54.34,54.58,54.06,54.11,137675.0,52.3524,52.5837,52.0827,52.1309,137675.0
2021-12-07 10:30:00,54.13,54.28,53.89,54.26,81481.0,52.1501,52.2946,51.9189,52.2754,81481.0
2021-12-07 11:00:00,54.29,54.85,54.25,54.8,115175.0,52.3043,52.8438,52.2657,52.7956,115175.0
2021-12-07 11:30:00,54.81,54.89,54.69,54.74,68719.0,52.8053,52.8823,52.6896,52.7378,68719.0
2021-12-07 12:00:00,54.73,54.91,54.72,54.77,61584.0,52.7282,52.9016,52.7185,52.7667,61584.0
2021-12-07 12:30:00,54.76,55.05,54.7,55.02,71667.0,52.7571,53.0365,52.6993,53.0076,71667.0
2021-12-07 13:00:00,55.01,55.1,54.81,55.1,129853.0,52.9979,53.0846,52.8053,53.0846,129853.0
2021-12-07 13:30:00,55.11,55.23,55.05,55.17,55030.0,53.0943,53.2099,53.0365,53.1521,55030.0
2021-12-07 14:00:00,55.19,55.27,55.06,55.15,75602.0,53.1714,53.2484,53.0461,53.1328,75602.0
2021-12-07 14:30:00,55.16,55.28,55.07,55.27,75312.0,53.1425,53.2581,53.0557,53.2484,75312.0
2021-12-07 15:00:00,55.24,55.24,54.75,54.75,71170.0,53.2195,53.2195,52.7474,52.7474,71170.0
2021-12-07 15:30:00,54.75,54.8,54.46,54.69,286287.0,52.7474,52.7956,52.4681,52.6896,286287.0
2021-12-08 09:30:00,55.01,55.4,54.67,54.68,210597.0,52.9979,53.3737,52.6704,52.68,210597.0
2021-12-08 10:00:00,54.69,54.98,54.67,54.78,108294.0,52.6896,52.969,52.6704,52.7763,108294.0
2021-12-08 10:30:00,54.73,55.22,54.73,54.96,88777.0,52.7282,53.2003,52.7282,52.9498,88777.0
2021-12-08 11:00:00,54.97,55.25,54.91,55.24,81730.0,52.9594,53.2292,52.9016,53.2195,81730.0
2021-12-08 11:30:00,55.23,55.47,55.07,55.45,82856.0,53.2099,53.4411,53.0557,53.4218,82856.0
2021-12-08 12:00:00,55.43,55.47,55.29,55.34,82434.0,53.4026,53.4411,53.2677,53.3159,82434.0
2021-12-08 12:30:00,55.35,55.44,55.26,55.34,77774.0,53.3255,53.4122,53.2388,53.3159,77774.0
2021-12-08 13:00:00,55.33,55.4,55.23,55.34,75006.0,53.3062,53.3737,53.2099,53.3159,75006.0
2021-12-08 13:30:00,55.32,55.4,55.16,55.16,51555.0,53.2966,53.3737,53.1425,53.1425,51555.0
2021-12-08 14:00:00,55.16,55.26,55.04,55.23,103317.0,53.1425,53.2388,53.0268,53.2099,103317.0
2021-12-08 14:30:00,55.22,55.24,55.07,55.18,86803.0,53.2003,53.2195,53.0557,53.1617,86803.0
2021-12-08 15:00:00,55.17,55.37,55.13,55.35,110452.0,53.1521,53.3448,53.1135,53.3255,110452.0
2021-12-08 15:30:00,55.35,55.55,55.32,55.37,300367.0,53.3255,53.5182,53.2966,53.3448,300367.0
2021-12-09 09:30:00,55.42,55.62,55.07,55.32,91542.0,53.3929,53.5856,53.0557,53.2966,91542.0
2021-12-09 10:00:00,55.24,55.67,55.14,55.37,83892.0,53.2195,53.6338,53.1232,53.3448,83892.0
2021-12-09 10:30:00,55.41,55.42,55.15,55.23,58045.0,53.3833,53.3929,53.1328,53.2099,58045.0
2021-12-09 11:00:00,55.22,55.44,55.14,55.37,67302.0,53.2003,53.4122,53.1232,53.3448,67302.0
2021-12-09 11:30:00,55.4,55.56,55.37,55.51,61566.0,53.3737,53.5278,53.3448,53.4796,61566.0
2021-12-09 12:00:00,55.48,55.55,55.38,55.55,60022.0,53.4507,53.5182,53.3544,53.5182,60022.0
2021-12-09 12:30:00,55.55,56.16,55.53,56.14,120185.0,53.5182,54.1059,53.4989,54.0866,120185.0
2021-12-09 13:00:00,56.15,56.38,56.07,56.25,116804.0,54.0962,54.3178,54.0192,54.1926,116804.0
2021-12-09 13:30:00,56.24,56.41,56.2,56.4,103321.0,54.1829,54.3467,54.1444,54.3371,103321.0
2021-12-09 14:00:00,56.41,56.47,56.21,56.22,192986.0,54.3467,54.4045,54.154,54.1637,192986.0
2021-12-09 14:30:00,56.21,56.26,55.62,55.68,149943.0,54.154,54.2022,53.5856,53.6434,149943.0
2021-12-09 15:00:00,55.67,55.79,55.55,55.72,74780.0,53.6338,53.7494,53.5182,53.682,74780.0
2021-12-09 15:30:00,55.72,55.77,55.32,55.37,298544.0,53.682,53.7301,53.2966,53.3448,298544.0
2021-12-10 09:30:00,55.74,56.16,55.55,55.68,88623.0,53.7012,54.1059,53.5182,53.6434,88623.0
2021-12-10 10:00:00,55.7,56.22,55.67,56.08,82155.0,53.6627,54.1637,53.6338,54.0288,82155.0
2021-12-10 10:30:00,56.1,56.15,55.59,55.67,75792.0,54.0481,54.0962,53.5567,53.6338,75792.0
2021-12-10 11:00:00,55.67,55.81,55.42,55.78,89337.0,53.6338,53.7687,53.3929,53.7398,89337.0
2021-12-10 11:30:00,55.78,55.97,55.69,55.94,48615.0,53.7398,53.9228,53.6531,53.8939,48615.0
2021-12-10 12:00:00,55.94,56.04,55.86,55.88,27778.0,53.8939,53.9903,53.8168,53.8361,27778.0
2021-12-10 12:30:00,55.9,55.91,55.65,55.73,52854.0,53.8554,53.865,53.6145,53.6916,52854.0
2021-12-10 13:00:00,55.76,56.06,55.74,55.95,45308.0,53.7205,54.0095,53.7012,53.9036,45308.0
2021-12-10 13:30:00,55.91,55.98,55.76,55.85,52064.0,53.865,53.9325,53.7205,53.8072,52064.0
2021-12-10 14:00:00,55.83,55.94,55.75,55.87,70296.0,53.7879,53.8939,53.7109,53.8265,70296.0
2021-12-10 14:30:00,55.88,55.94,55.73,55.78,33638.0,53.8361,53.8939,53.6916,53.7398,33638.0
2021-12-10 15:00:00,55.76,55.9,55.7,55.89,58127.0,53.7205,53.8554,53.6627,53.8458,58127.0
2021-12-10 15:30:00,55.9,56.27,55.87,56.24,276640.0,53.8554,54.2119,53.8265,54.1829,276640.0
2021-12-13 09:30:00,56.36,56.74,56.11,56.17,152450.0,54.2986,54.6647,54.0577,54.1155,152450.0
2021-12-13 10:00:00,56.18,56.28,55.76,55.81,76734.0,54.1251,54.2215,53.7205,53.7687,76734.0
2021-12-13 10:30:00,55.81,55.92,55.5,55.69,91220.0,53.7687,53.8747,53.47,53.6531,91220.0
2021-12-13 11:00:00,55.7,55.7,55.2,55.32,90450.0,53.6627,53.6627,53.181,53.2966,90450.0
2021-12-13 11:30:00,55.32,55.64,55.32,55.61,57900.0,53.2966,53.6049,53.2966,53.576,57900.0
2021-12-13 12:00:00,55.6,55.65,55.35,55.41,45026.0,53.5664,53.6145,53.3255,53.3833,45026.0
2021-12-13 12:30:00,55.39,55.52,55.28,55.31,63111.0,53.364,53.4893,53.2581,53.287,63111.0
2021-12-13 13:00:00,55.3,55.34,55.15,55.17,49069.0,53.2773,53.3159,53.1328,53.1521,49069.0
2021-12-13 13:30:00,55.14,55.15,54.91,54.93,70314.0,53.1232,53.1328,52.9016,52.9209,70314.0
2021-12-13 14:00:00,54.93,54.93,54.65,54.9,142088.0,52.9209,52.9209,52.6511,52.892,142088.0
2021-12-13 14:30:00,54.9,55.06,54.86,55.06,57817.0,52.892,53.0461,52.8534,53.0461,57817.0
2021-12-13 15:00:00,55.05,55.28,55.03,55.19,79403.0,53.0365,53.2581,53.0172,53.1714,79403.0
2021-12-13 15:30:00,55.2,55.25,54.97,54.99,218314.0,53.181,53.2292,52.9594,52.9787,218314.0
2021-12-14 09:30:00,54.2,54.32,53.67,54.03,154271.0,52.363,52.4789,51.851,52.1988,154271.0
2021-12-14 10:00:00,54.01,54.24,53.79,54.05,109726.0,52.1794,52.4016,51.9669,52.2181,109726.0
2021-12-14 10:30:00,54.03,54.12,53.64,53.73,107733.0,52.1988,52.2857,51.822,51.9089,107733.0
2021-12-14 11:00:00,53.73,53.73,53.23,53.43,108149.0,51.9089,51.9089,51.4259,51.6191,108149.0
2021-12-14 11:30:00,53.43,53.76,53.39,53.52,104956.0,51.6191,51.9379,51.5804,51.706,104956.0
2021-12-14 12:00:00,53.53,53.82,53.45,53.67,77197.0,51.7157,51.9959,51.6384,51.851,77197.0
2021-12-14 12:30:00,53.63,53.85,53.61,53.82,37647.0,51.8123,52.0249,51.793,51.9959,37647.0
2021-12-14 13:00:00,53.81,53.99,53.8,53.95,43469.0,51.9862,52.1601,51.9765,52.1215,43469.0
2021-12-14 13:30:00,53.93,53.96,53.74,53.79,47275.0,52.1021,52.1311,51.9186,51.9669,47275.0
2021-12-14 14:00:00,53.8,54.17,53.78,54.14,63681.0,51.9765,52.334,51.9572,52.305,63681.0
2021-12-14 14:30:00,54.14,54.22,54.05,54.13,45707.0,52.305,52.3823,52.2181,52.2954,45707.0
2021-12-14 15:00:00,54.14,54.32,54.13,54.16,68324.0,52.305,52.4789,52.2954,52.3243,68324.0
2021-12-14 15:30:00,54.16,54.16,53.77,53.86,374414.0,52.3243,52.3243,51.9476,52.0345,374414.0
2021-12-15 09:30:00,54.07,54.33,53.83,54.03,108131.0,52.2374,52.4886,52.0055,52.1988,108131.0
2021-12-15 10:00:00,54.01,54.24,53.77,53.88,89414.0,52.1794,52.4016,51.9476,52.0538,89414.0
2021-12-15 10:30:00,53.91,54.25,53.91,54.09,40830.0,52.0828,52.4113,52.0828,52.2567,40830.0
2021-12-15 11:00:00,54.1,54.2,53.91,54.06,93806.0,52.2664,52.363,52.0828,52.2277,93806.0
2021-12-15 11:30:00,54.05,54.35,53.83,54.34,55348.0,52.2181,52.5079,52.0055,52.4982,55348.0
2021-12-15 12:00:00,54.31,54.56,54.29,54.33,55349.0,52.4693,52.7108,52.4499,52.4886,55349.0
2021-12-15 12:30:00,54.32,54.32,54.03,54.08,80928.0,52.4789,52.4789,52.1988,52.2471,80928.0
2021-12-15 13:00:00,54.1,54.19,54.04,54.19,39536.0,52.2664,52.3533,52.2084,52.3533,39536.0
2021-12-15 13:30:00,54.19,54.34,54.05,54.28,86491.0,52.3533,52.4982,52.2181,52.4403,86491.0
2021-12-15 14:00:00,54.26,55.18,53.96,54.44,215067.0,52.421,53.3098,52.1311,52.5949,215067.0
2021-12-15 14:30:00,54.43,54.65,54.29,54.33,67303.0,52.5852,52.7977,52.4499,52.4886,67303.0
2021-12-15 15:00:00,54.33,54.91,54.25,54.83,89447.0,52.4886,53.0489,52.4113,52.9716,89447.0
2021-12-15 15:30:00,54.82,55.38,54.68,55.32,301599.0,52.962,53.503,52.8267,53.445,301599.0
2021-12-16 09:30:00,54.64,55.0,54.23,54.74,112072.0,52.7881,53.1359,52.392,52.8847,112072.0
2021-12-16 10:00:00,54.82,54.92,54.41,54.82,64004.0,52.962,53.0586,52.5659,52.962,64004.0
2021-12-16 10:30:00,54.82,54.91,54.62,54.84,51399.0,52.962,53.0489,52.7688,52.9813,51399.0
2021-12-16 11:00:00,54.86,55.13,54.51,54.96,64129.0,53.0006,53.2615,52.6625,53.0972,64129.0
2021-12-16 11:30:00,54.95,55.16,54.78,54.82,41589.0,53.0876,53.2905,52.9233,52.962,41589.0
2021-12-16 12:00:00,54.81,54.9,54.42,54.44,57547.0,52.9523,53.0393,52.5755,52.5949,57547.0
2021-12-16 12:30:00,54.42,54.47,53.84,53.84,127225.0,52.5755,52.6238,52.0152,52.0152,127225.0
2021-12-16 13:00:00,53.86,54.27,53.86,54.15,86103.0,52.0345,52.4306,52.0345,52.3147,86103.0
2021-12-16 13:30:00,54.13,54.32,53.98,54.24,50536.0,52.2954,52.4789,52.1504,52.4016,50536.0
2021-12-16 14:00:00,54.25,54.28,54.08,54.24,36070.0,52.4113,52.4403,52.2471,52.4016,36070.0
2021-12-16 14:30:00,54.26,54.35,53.92,54.01,48603.0,52.421,52.5079,52.0925,52.1794,48603.0
2021-12-16 15:00:00,53.99,54.31,53.87,54.28,63927.0,52.1601,52.4693,52.0442,52.4403,63927.0
2021-12-16 15:30:00,54.32,54.37,53.97,53.98,286525.0,52.4789,52.5272,52.1408,52.1504,286525.0
2021-12-17 09:30:00,53.75,53.95,53.29,53.37,251466.0,51.9282,52.1215,51.4838,51.5611,251466.0
2021-12-17 10:00:00,53.34,53.55,53.0,53.03,113590.0,51.5321,51.735,51.2037,51.2326,113590.0
2021-12-17 10:30:00,53.06,53.43,53.01,53.35,103166.0,51.2616,51.6191,51.2133,51.5418,103166.0
2021-12-17 11:00:00,53.31,53.35,53.04,53.21,54077.0,51.5032,51.5418,51.2423,51.4065,54077.0
2021-12-17 11:30:00,53.17,53.26,52.63,52.71,81546.0,51.3679,51.4548,50.8462,50.9235,81546.0
2021-12-17 12:00:00,52.67,52.71,52.36,52.69,84435.0,50.8848,50.9235,50.5854,50.9042,84435.0
2021-12-17 12:30:00,52.66,52.93,52.64,52.86,79462.0,50.8752,51.136,50.8559,51.0684,79462.0
2021-12-17 13:00:00,52.86,53.25,52.86,53.23,49977.0,51.0684,51.4452,51.0684,51.4259,49977.0
2021-12-17 13:30:00,53.22,53.35,53.2,53.3,59063.0,51.4162,51.5418,51.3969,51.4935,59063.0
2021-12-17 14:00:00,53.3,53.54,53.15,53.45,108917.0,51.4935,51.7254,51.3486,51.6384,108917.0
2021-12-17 14:30:00,53.47,53.61,53.41,53.57,82386.0,51.6577,51.793,51.5998,51.7543,82386.0
2021-12-17 15:00:00,53.57,53.65,53.41,53.49,108993.0,51.7543,51.8316,51.5998,51.6771,108993.0
2021-12-17 15:30:00,53.5,53.53,52.92,52.98,483211.0,51.6867,51.7157,51.1264,51.1843,483211.0
2021-12-20 09:30:00,52.43,52.46,51.6,51.89,129308.0,50.653,50.682,49.8511,50.1313,129308.0
2021-12-20 10:00:00,51.91,51.99,51.19,51.25,111416.0,50.1506,50.2279,49.455,49.513,111416.0
2021-12-20 10:30:00,51.21,51.34,50.88,50.88,129482.0,49.4743,49.5999,49.1555,49.1555,129482.0
2021-12-20 11:00:00,50.87,51.19,50.86,50.93,101795.0,49.1459,49.455,49.1362,49.2038,101795.0
2021-12-20 11:30:00,50.92,51.2,50.88,51.2,63135.0,49.1942,49.4647,49.1555,49.4647,63135.0
2021-12-20 12:00:00,51.2,51.28,51.04,51.19,34900.0,49.4647,49.542,49.3101,49.455,34900.0
2021-12-20 12:30:00,51.2,51.29,50.98,51.29,24883.0,49.4647,49.5516,49.2521,49.5516,24883.0
2021-12-20 13:00:00,51.28,51.41,51.2,51.4,32888.0,49.542,49.6676,49.4647,49.6579,32888.0
2021-12-20 13:30:00,51.37,51.47,51.29,51.35,78711.0,49.6289,49.7255,49.5516,49.6096,78711.0
2021-12-20 14:00:00,51.34,51.57,51.32,51.39,66164.0,49.5999,49.8221,49.5806,49.6482,66164.0
2021-12-20 14:30:00,51.38,51.42,51.24,51.34,76079.0,49.6386,49.6772,49.5033,49.5999,76079.0
2021-12-20 15:00:00,51.35,51.56,51.3,51.52,99990.0,49.6096,49.8125,49.5613,49.7738,99990.0
2021-12-20 15:30:00,51.49,51.57,51.35,51.49,239556.0,49.7448,49.8221,49.6096,49.7448,239556.0
2021-12-21 09:30:00,51.4,52.4,51.4,52.04,185885.0,49.6579,50.624,49.6579,50.2762,185885.0
2021-12-21 10:00:00,52.07,52.44,51.98,52.08,56065.0,50.3052,50.6626,50.2182,50.3148,56065.0
2021-12-21 10:30:00,52.09,52.23,52.02,52.22,36235.0,50.3245,50.4598,50.2569,50.4501,36235.0
2021-12-21 11:00:00,52.15,52.41,52.1,52.37,64572.0,50.3825,50.6337,50.3342,50.595,64572.0
2021-12-21 11:30:00,52.37,52.61,52.35,52.52,71303.0,50.595,50.8269,50.5757,50.7399,71303.0
2021-12-21 12:00:00,52.54,52.68,52.53,52.65,29289.0,50.7593,50.8945,50.7496,50.8655,29289.0
2021-12-21 12:30:00,52.63,52.9,52.59,52.82,22177.0,50.8462,51.1071,50.8076,51.0298,22177.0
2021-12-21 13:00:00,52.81,52.85,52.73,52.82,24006.0,51.0201,51.0587,50.9428,51.0298,24006.0
2021-12-21 13:30:00,52.82,52.94,52.79,52.88,32637.0,51.0298,51.1457,51.0008,51.0877,32637.0
2021-12-21 14:00:00,52.87,52.9,52.72,52.88,27890.0,51.0781,51.1071,50.9332,51.0877,27890.0
2021-12-21 14:30:00,52.9,52.92,52.66,52.84,50756.0,51.1071,51.1264,50.8752,51.0491,50756.0
2021-12-21 15:00:00,52.84,52.96,52.78,52.93,50508.0,51.0491,51.165,50.9911,51.136,50508.0
2021-12-21 15:30:00,52.91,53.01,52.7,52.99,195408.0,51.1167,51.2133,50.9138,51.194,195408.0
2021-12-22 09:30:00,53.09,53.62,52.93,53.32,157425.0,51.2906,51.8026,51.136,51.5128,157425.0
2021-12-22 10:00:00,53.35,53.86,53.27,53.79,113574.0,51.5418,52.0345,51.4645,51.9669,113574.0
2021-12-22 10:30:00,53.74,54.05,53.69,53.98,58282.0,51.9186,52.2181,51.8703,52.1504,58282.0
2021-12-22 11:00:00,53.98,54.08,53.86,53.95,33797.0,52.1504,52.2471,52.0345,52.1215,33797.0
2021-12-22 11:30:00,53.93,54.04,53.86,54.02,45148.0,52.1021,52.2084,52.0345,52.1891,45148.0
2021-12-22 12:00:00,54.03,54.23,53.97,54.08,35835.0,52.1988,52.392,52.1408,52.2471,35835.0
2021-12-22 12:30:00,54.08,54.27,54.07,54.26,26450.0,52.2471,52.4306,52.2374,52.421,26450.0
2021-12-22 13:00:00,54.27,54.36,54.23,54.25,29818.0,52.4306,52.5176,52.392,52.4113,29818.0
2021-12-22 13:30:00,54.24,54.35,54.15,54.23,36408.0,52.4016,52.5079,52.3147,52.392,36408.0
2021-12-22 14:00:00,54.23,54.28,54.09,54.13,36322.0,52.392,52.4403,52.2567,52.2954,36322.0
2021-12-22 14:30:00,54.12,54.21,54.11,54.16,46425.0,52.2857,52.3727,52.276,52.3243,46425.0
2021-12-22 15:00:00,54.15,54.39,54.12,54.33,51175.0,52.3147,52.5466,52.2857,52.4886,51175.0
2021-12-22 15:30:00,54.33,54.57,54.33,54.55,245947.0,52.4886,52.7204,52.4886,52.7011,245947.0
2021-12-23 09:30:00,54.99,55.1,54.6,54.88,92406.0,53.1262,53.2325,52.7494,53.0199,92406.0
2021-12-23 10:00:00,54.86,54.93,54.7,54.8,50146.0,53.0006,53.0682,52.846,52.9427,50146.0
2021-12-23 10:30:00,54.81,54.99,54.71,54.97,54984.0,52.9523,53.1262,52.8557,53.1069,54984.0
2021-12-23 11:00:00,54.97,55.02,54.85,54.89,39131.0,53.1069,53.1552,52.991,53.0296,39131.0
2021-12-23 11:30:00,54.89,54.9,54.77,54.87,28858.0,53.0296,53.0393,52.9137,53.0103,28858.0
2021-12-23 12:00:00,54.86,55.04,54.84,55.01,24884.0,53.0006,53.1745,52.9813,53.1455,24884.0
2021-12-23 12:30:00,55.02,55.12,54.81,54.83,43367.0,53.1552,53.2518,52.9523,52.9716,43367.0
2021-12-23 13:00:00,54.83,54.94,54.83,54.91,12599.0,52.9716,53.0779,52.9716,53.0489,12599.0
2021-12-23 13:30:00,54.93,54.97,54.86,54.96,21398.0,53.0682,53.1069,53.0006,53.0972,21398.0
2021-12-23 14:00:00,54.94,54.97,54.89,54.97,28858.0,53.0779,53.1069,53.0296,53.1069,28858.0
2021-12-23 14:30:00,54.96,54.96,54.82,54.83,27675.0,53.0972,53.0972,52.962,52.9716,27675.0
2021-12-23 15:00:00,54.81,54.81,54.6,54.64,48371.0,52.9523,52.9523,52.7494,52.7881,48371.0
2021-12-23 15:30:00,54.66,54.78,54.58,54.65,125958.0,52.8074,52.9233,52.7301,52.7977,125958.0
2021-12-27 09:30:00,54.91,55.06,54.5,54.55,71317.0,53.0489,53.1938,52.6528,52.7011,71317.0
2021-12-27 10:00:00,54.55,54.91,54.53,54.83,36995.0,52.7011,53.0489,52.6818,52.9716,36995.0
2021-12-27 10:30:00,54.84,54.92,54.81,54.9,31482.0,52.9813,53.0586,52.9523,53.0393,31482.0
2021-12-27 11:00:00,54.91,55.13,54.89,55.12,36480.0,53.0489,53.2615,53.0296,53.2518,36480.0
2021-12-27 11:30:00,55.13,55.17,54.92,55.1,43218.0,53.2615,53.3001,53.0586,53.2325,43218.0
2021-12-27 12:00:00,55.1,55.24,55.08,55.21,29271.0,53.2325,53.3677,53.2132,53.3388,29271.0
2021-12-27 12:30:00,55.21,55.25,55.14,55.24,18627.0,53.3388,53.3774,53.2711,53.3677,18627.0
2021-12-27 13:00:00,55.23,55.23,55.14,55.17,22459.0,53.3581,53.3581,53.2711,53.3001,22459.0
2021-12-27 13:30:00,55.18,55.18,55.02,55.14,33880.0,53.3098,53.3098,53.1552,53.2711,33880.0
2021-12-27 14:00:00,55.15,55.3,55.14,55.21,46714.0,53.2808,53.4257,53.2711,53.3388,46714.0
2021-12-27 14:30:00,55.21,55.21,55.04,55.08,43063.0,53.3388,53.3388,53.1745,53.2132,43063.0
2021-12-27 15:00:00,55.06,55.08,54.96,55.06,35309.0,53.1938,53.2132,53.0972,53.1938,35309.0
2021-12-27 15:30:00,55.06,55.39,55.05,55.39,215852.0,53.1938,53.5127,53.1842,53.5127,215852.0
2021-12-28 09:30:00,55.39,56.23,55.36,56.14,61611.0,53.5127,54.3242,53.4837,54.2372,61611.0
2021-12-28 10:00:00,56.12,56.32,56.09,56.2,59161.0,54.2179,54.4111,54.1889,54.2952,59161.0
2021-12-28 10:30:00,56.18,56.36,56.09,56.09,42412.0,54.2759,54.4498,54.1889,54.1889,42412.0
2021-12-28 11:00:00,56.09,56.21,55.94,56.03,61540.0,54.1889,54.3049,54.044,54.131,61540.0
2021-12-28 11:30:00,56.03,56.26,55.96,56.22,31205.0,54.131,54.3532,54.0633,54.3145,31205.0
2021-12-28 12:00:00,56.24,56.25,56.06,56.06,36602.0,54.3338,54.3435,54.1599,54.1599,36602.0
2021-12-28 12:30:00,56.03,56.12,55.9,56.12,36597.0,54.131,54.2179,54.0054,54.2179,36597.0
2021-12-28 13:00:00,56.12,56.2,56.11,56.15,28228.0,54.2179,54.2952,54.2083,54.2469,28228.0
2021-12-28 13:30:00,56.14,56.25,56.02,56.25,46018.0,54.2372,54.3435,54.1213,54.3435,46018.0
2021-12-28 14:00:00,56.26,56.28,56.13,56.2,52623.0,54.3532,54.3725,54.2276,54.2952,52623.0
2021-12-28 14:30:00,56.21,56.23,56.14,56.2,34294.0,54.3049,54.3242,54.2372,54.2952,34294.0
2021-12-28 15:00:00,56.2,56.29,56.11,56.28,66247.0,54.2952,54.3822,54.2083,54.3725,66247.0
2021-12-28 15:30:00,56.28,56.43,56.22,56.28,204051.0,54.3725,54.5174,54.3145,54.3725,204051.0
2021-12-29 09:30:00,56.27,56.9,56.1,56.8,84215.0,54.3628,54.9715,54.1986,54.8749,84215.0
2021-12-29 10:00:00,56.85,57.0,56.81,56.83,46231.0,54.9232,55.0681,54.8845,54.9039,46231.0
2021-12-29 10:30:00,56.81,57.11,56.81,57.05,41230.0,54.8845,55.1744,54.8845,55.1164,41230.0
2021-12-29 11:00:00,57.05,57.13,57.02,57.03,37907.0,55.1164,55.1937,55.0874,55.0971,37907.0
2021-12-29 11:30:00,57.0,57.0,56.88,56.92,40358.0,55.0681,55.0681,54.9522,54.9908,40358.0
2021-12-29 12:00:00,56.93,56.99,56.81,56.87,111533.0,55.0005,55.0584,54.8845,54.9425,111533.0
2021-12-29 12:30:00,56.87,57.16,56.87,57.14,130460.0,54.9425,55.2227,54.9425,55.2033,130460.0
2021-12-29 13:00:00,57.15,57.25,57.06,57.12,152981.0,55.213,55.3096,55.1261,55.184,152981.0
2021-12-29 13:30:00,57.13,57.38,57.09,57.35,142164.0,55.1937,55.4352,55.155,55.4062,142164.0
2021-12-29 14:00:00,57.34,57.4,57.22,57.3,173046.0,55.3966,55.4545,55.2806,55.3579,173046.0
2021-12-29 14:30:00,57.3,57.49,57.3,57.35,297248.0,55.3579,55.5415,55.3579,55.4062,297248.0
2021-12-29 15:00:00,57.34,57.63,57.22,57.61,332658.0,55.3966,55.6767,55.2806,55.6574,332658.0
2021-12-29 15:30:00,57.61,57.78,57.56,57.66,869525.0,55.6574,55.8217,55.6091,55.7057,869525.0
2021-12-30 09:30:00,57.64,58.0,57.49,57.55,146456.0,55.6864,56.0342,55.5415,55.5994,146456.0
2021-12-30 10:00:00,57.55,57.64,57.0,57.01,86085.0,55.5994,55.6864,55.0681,55.0778,86085.0
2021-12-30 10:30:00,57.03,57.03,56.72,56.75,113172.0,55.0971,55.0971,54.7976,54.8266,113172.0
2021-12-30 11:00:00,56.75,57.13,56.7,57.11,74389.0,54.8266,55.1937,54.7783,55.1744,74389.0
2021-12-30 11:30:00,57.12,57.44,57.12,57.43,55244.0,55.184,55.4932,55.184,55.4835,55244.0
2021-12-30 12:00:00,57.43,57.43,57.13,57.14,75853.0,55.4835,55.4835,55.1937,55.2033,75853.0
2021-12-30 12:30:00,57.15,57.3,57.12,57.28,45215.0,55.213,55.3579,55.184,55.3386,45215.0
2021-12-30 13:00:00,57.26,57.31,57.16,57.21,27897.0,55.3193,55.3676,55.2227,55.271,27897.0
2021-12-30 13:30:00,57.22,57.25,57.07,57.07,33964.0,55.2806,55.3096,55.1357,55.1357,33964.0
2021-12-30 14:00:00,57.07,57.1,56.92,57.03,64954.0,55.1357,55.1647,54.9908,55.0971,64954.0
2021-12-30 14:30:00,57.02,57.07,56.92,57.01,50010.0,55.0874,55.1357,54.9908,55.0778,50010.0
2021-12-30 15:00:00,57.02,57.02,56.69,56.8,69466.0,55.0874,55.0874,54.7686,54.8749,69466.0
2021-12-30 15:30:00,56.81,56.85,56.54,56.65,282765.0,54.8845,54.9232,54.6237,54.73,282765.0
2021-12-31 09:30:00,56.79,56.88,56.41,56.54,31352.0,54.8652,54.9522,54.4981,54.6237,31352.0
2021-12-31 10:00:00,56.52,56.69,56.39,56.57,34901.0,54.6044,54.7686,54.4788,54.6527,34901.0
2021-12-31 10:30:00,56.58,56.76,56.46,56.75,42174.0,54.6623,54.8362,54.5464,54.8266,42174.0
2021-12-31 11:00:00,56.78,56.85,56.71,56.78,22865.0,54.8555,54.9232,54.7879,54.8555,22865.0
2021-12-31 11:30:00,56.77,56.86,56.69,56.69,19223.0,54.8459,54.9328,54.7686,54.7686,19223.0
2021-12-31 12:00:00,56.68,56.77,56.64,56.73,21029.0,54.7589,54.8459,54.7203,54.8072,21029.0
2021-12-31 12:30:00,56.74,56.97,56.72,56.97,17747.0,54.8169,55.0391,54.7976,55.0391,17747.0
2021-12-31 13:00:00,56.95,57.04,56.9,57.02,17502.0,55.0198,55.1067,54.9715,55.0874,17502.0
2021-12-31 13:30:00,57.01,57.1,56.98,57.09,16406.0,55.0778,55.1647,55.0488,55.155,16406.0
2021-12-31 14:00:00,57.07,57.13,57.01,57.12,22729.0,55.1357,55.1937,55.0778,55.184,22729.0
2021-12-31 14:30:00,57.13,57.23,57.06,57.13,52866.0,55.1937,55.2903,55.1261,55.1937,52866.0
2021-12-31 15:00:00,57.14,57.28,57.14,57.26,53721.0,55.2033,55.3386,55.2033,55.3193,53721.0
2021-12-31 15:30:00,57.26,57.38,57.1,57.16,173070.0,55.3193,55.4352,55.1647,55.2227,173070.0
2022-01-03 09:30:00,57.33,57.56,56.65,56.75,121288.0,55.3869,55.6091,54.73,54.8266,121288.0
2022-01-03 10:00:00,56.71,56.88,56.57,56.66,107533.0,54.7879,54.9522,54.6527,54.7396,107533.0
2022-01-03 10:30:00,56.65,56.65,56.23,56.5,85048.0,54.73,54.73,54.3242,54.585,85048.0
2022-01-03 11:00:00,56.55,56.56,56.22,56.33,75939.0,54.6333,54.643,54.3145,54.4208,75939.0
2022-01-03 11:30:00,56.31,56.4,56.14,56.39,69268.0,54.4015,54.4884,54.2372,54.4788,69268.0
2022-01-03 12:00:00,56.38,56.41,56.26,56.41,36079.0,54.4691,54.4981,54.3532,54.4981,36079.0
2022-01-03 12:30:00,56.42,56.54,56.31,56.31,51403.0,54.5077,54.6237,54.4015,54.4015,51403.0
2022-01-03 13:00:00,56.34,56.34,56.05,56.06,63860.0,54.4305,54.4305,54.1503,54.1599,63860.0
2022-01-03 13:30:00,56.04,56.22,55.92,56.21,43303.0,54.1406,54.3145,54.0247,54.3049,43303.0
2022-01-03 14:00:00,56.2,56.3,56.08,56.12,81379.0,54.2952,54.3918,54.1793,54.2179,81379.0
2022-01-03 14:30:00,56.13,56.17,55.84,55.95,122921.0,54.2276,54.2662,53.9474,54.0537,122921.0
2022-01-03 15:00:00,55.97,56.03,55.8,56.03,78024.0,54.073,54.131,53.9088,54.131,78024.0
2022-01-03 15:30:00,56.02,56.15,55.8,56.09,344436.0,54.1213,54.2469,53.9088,54.1889,344436.0
2022-01-04 09:30:00,56.54,56.95,56.38,56.62,103752.0,54.6237,55.0198,54.4691,54.701,103752.0
2022-01-04 10:00:00,56.61,56.88,56.52,56.75,61955.0,54.6913,54.9522,54.6044,54.8266,61955.0
2022-01-04 10:30:00,56.79,56.97,56.71,56.83,63716.0,54.8652,55.0391,54.7879,54.9039,63716.0
2022-01-04 11:00:00,56.85,56.86,56.49,56.62,43615.0,54.9232,54.9328,54.5754,54.701,43615.0
2022-01-04 11:30:00,56.61,56.98,56.51,56.95,49841.0,54.6913,55.0488,54.5947,55.0198,49841.0
2022-01-04 12:00:00,56.94,57.07,56.91,56.97,47733.0,55.0101,55.1357,54.9811,55.0391,47733.0
2022-01-04 12:30:00,56.97,57.05,56.91,56.96,50211.0,55.0391,55.1164,54.9811,55.0294,50211.0
2022-01-04 13:00:00,56.95,57.03,56.9,56.91,56328.0,55.0198,55.0971,54.9715,54.9811,56328.0
2022-01-04 13:30:00,56.92,56.93,56.72,56.73,61128.0,54.9908,55.0005,54.7976,54.8072,61128.0
2022-01-04 14:00:00,56.72,56.94,56.65,56.74,96215.0,54.7976,55.0101,54.73,54.8169,96215.0
2022-01-04 14:30:00,56.73,56.79,56.67,56.77,90220.0,54.8072,54.8652,54.7493,54.8459,90220.0
2022-01-04 15:00:00,56.75,56.88,56.7,56.7,113816.0,54.8266,54.9522,54.7783,54.7783,113816.0
2022-01-04 15:30:00,56.69,56.97,56.69,56.9,253183.0,54.7686,55.0391,54.7686,54.9715,253183.0
2022-01-05 09:30:00,56.86,57.07,56.64,57.0,63302.0,54.9328,55.1357,54.7203,55.0681,63302.0
2022-01-05 10:00:00,57.05,57.34,56.85,57.34,50298.0,55.1164,55.3966,54.9232,55.3966,50298.0
2022-01-05 10:30:00,57.3,57.7,57.3,57.43,54004.0,55.3579,55.7444,55.3579,55.4835,54004.0
2022-01-05 11:00:00,57.44,57.6,57.27,57.28,50003.0,55.4932,55.6478,55.3289,55.3386,50003.0
2022-01-05 11:30:00,57.29,57.64,57.28,57.64,68418.0,55.3483,55.6864,55.3386,55.6864,68418.0
2022-01-05 12:00:00,57.62,57.94,57.6,57.91,65564.0,55.6671,55.9762,55.6478,55.9472,65564.0
2022-01-05 12:30:00,57.9,57.9,57.64,57.69,64723.0,55.9376,55.9376,55.6864,55.7347,64723.0
2022-01-05 13:00:00,57.7,57.7,57.43,57.6,36055.0,55.7444,55.7444,55.4835,55.6478,36055.0
2022-01-05 13:30:00,57.6,57.66,57.44,57.65,73148.0,55.6478,55.7057,55.4932,55.6961,73148.0
2022-01-05 14:00:00,57.64,57.7,56.8,56.83,146662.0,55.6864,55.7444,54.8749,54.9039,146662.0
2022-01-05 14:30:00,56.82,57.01,56.49,56.64,148865.0,54.8942,55.0778,54.5754,54.7203,148865.0
2022-01-05 15:00:00,56.63,56.64,56.22,56.27,204296.0,54.7106,54.7203,54.3145,54.3628,204296.0
2022-01-05 15:30:00,56.24,56.34,56.03,56.12,400512.0,54.3338,54.4305,54.131,54.2179,400512.0
2022-01-06 09:30:00,56.16,56.16,54.89,54.98,118970.0,54.2566,54.2566,53.0296,53.1166,118970.0
2022-01-06 10:00:00,55.03,55.31,54.76,55.02,124892.0,53.1649,53.4354,52.904,53.1552,124892.0
2022-01-06 10:30:00,55.04,55.58,55.03,55.24,76825.0,53.1745,53.6962,53.1649,53.3677,76825.0
2022-01-06 11:00:00,55.26,55.6,55.22,55.54,53095.0,53.3871,53.7155,53.3484,53.6576,53095.0
2022-01-06 11:30:00,55.55,55.69,55.43,55.67,66560.0,53.6672,53.8025,53.5513,53.7832,66560.0
2022-01-06 12:00:00,55.7,55.75,55.61,55.71,42288.0,53.8122,53.8605,53.7252,53.8218,42288.0
2022-01-06 12:30:00,55.72,55.78,55.57,55.67,55283.0,53.8315,53.8894,53.6866,53.7832,55283.0
2022-01-06 13:00:00,55.67,55.74,55.5,55.58,53956.0,53.7832,53.8508,53.6189,53.6962,53956.0
2022-01-06 13:30:00,55.54,55.56,55.02,55.14,121096.0,53.6576,53.6769,53.1552,53.2711,121096.0
2022-01-06 14:00:00,55.14,55.26,54.96,54.99,105197.0,53.2711,53.3871,53.0972,53.1262,105197.0
2022-01-06 14:30:00,54.99,55.1,54.85,55.06,83545.0,53.1262,53.2325,52.991,53.1938,83545.0
2022-01-06 15:00:00,55.07,55.31,55.06,55.29,114898.0,53.2035,53.4354,53.1938,53.416,114898.0
2022-01-06 15:30:00,55.28,55.28,54.79,55.02,362368.0,53.4064,53.4064,52.933,53.1552,362368.0
2022-01-07 09:30:00,54.97,54.97,53.7,53.82,235096.0,53.1069,53.1069,51.8799,51.9959,235096.0
2022-01-07 10:00:00,53.83,54.22,53.35,53.62,304367.0,52.0055,52.3823,51.5418,51.8026,304367.0
2022-01-07 10:30:00,53.59,53.71,52.78,52.91,244450.0,51.7737,51.8896,50.9911,51.1167,244450.0
2022-01-07 11:00:00,52.89,52.99,52.51,52.66,176020.0,51.0974,51.194,50.7303,50.8752,176020.0
2022-01-07 11:30:00,52.66,52.97,52.33,52.97,215253.0,50.8752,51.1747,50.5564,51.1747,215253.0
2022-01-07 12:00:00,52.97,53.05,52.45,52.6,116081.0,51.1747,51.252,50.6723,50.8172,116081.0
2022-01-07 12:30:00,52.58,52.67,52.41,52.53,89656.0,50.7979,50.8848,50.6337,50.7496,89656.0
2022-01-07 13:00:00,52.53,52.78,52.48,52.55,86981.0,50.7496,50.9911,50.7013,50.7689,86981.0
2022-01-07 13:30:00,52.54,52.8,52.46,52.73,78129.0,50.7593,51.0104,50.682,50.9428,78129.0
2022-01-07 14:00:00,52.73,52.84,52.62,52.76,86272.0,50.9428,51.0491,50.8365,50.9718,86272.0
2022-01-07 14:30:00,52.76,52.76,52.61,52.7,69912.0,50.9718,50.9718,50.8269,50.9138,69912.0
2022-01-07 15:00:00,52.69,52.79,52.51,52.55,91921.0,50.9042,51.0008,50.7303,50.7689,91921.0
2022-01-07 15:30:00,52.54,52.6,52.26,52.29,369218.0,50.7593,50.8172,50.4887,50.5177,369218.0
2022-01-10 09:30:00,51.6,51.87,50.98,51.7,177034.0,49.8511,50.112,49.2521,49.9477,177034.0
2022-01-10 10:00:00,51.75,52.06,51.56,51.78,147800.0,49.996,50.2955,49.8125,50.025,147800.0
2022-01-10 10:30:00,51.77,51.85,51.39,51.52,113753.0,50.0154,50.0926,49.6482,49.7738,113753.0
2022-01-10 11:00:00,51.49,52.01,51.42,52.01,116510.0,49.7448,50.2472,49.6772,50.2472,116510.0
2022-01-10 11:30:00,51.99,52.01,51.65,51.81,94494.0,50.2279,50.2472,49.8994,50.054,94494.0
2022-01-10 12:00:00,51.8,51.83,51.54,51.59,124796.0,50.0443,50.0733,49.7931,49.8415,124796.0
2022-01-10 12:30:00,51.58,51.91,51.51,51.8,76452.0,49.8318,50.1506,49.7642,50.0443,76452.0
2022-01-10 13:00:00,51.82,51.98,51.78,51.93,74227.0,50.0637,50.2182,50.025,50.1699,74227.0
2022-01-10 13:30:00,51.9,52.48,51.76,52.48,103899.0,50.1409,50.7013,50.0057,50.7013,103899.0
2022-01-10 14:00:00,52.48,52.67,52.46,52.61,108442.0,50.7013,50.8848,50.682,50.8269,108442.0
2022-01-10 14:30:00,52.58,52.67,52.45,52.66,64140.0,50.7979,50.8848,50.6723,50.8752,64140.0
2022-01-10 15:00:00,52.68,52.74,52.5,52.6,64670.0,50.8945,50.9525,50.7206,50.8172,64670.0
2022-01-10 15:30:00,52.61,53.05,52.6,52.99,256299.0,50.8269,51.252,50.8172,51.194,256299.0
2022-01-11 09:30:00,53.11,53.41,52.83,53.13,112904.0,51.3099,51.5998,51.0394,51.3293,112904.0
2022-01-11 10:00:00,53.1,54.0,53.03,53.92,143124.0,51.3003,52.1698,51.2326,52.0925,143124.0
2022-01-11 10:30:00,53.93,54.01,53.56,53.78,58919.0,52.1021,52.1794,51.7447,51.9572,58919.0
2022-01-11 11:00:00,53.8,54.22,53.77,54.1,84356.0,51.9765,52.3823,51.9476,52.2664,84356.0
2022-01-11 11:30:00,54.1,54.55,54.07,54.39,73553.0,52.2664,52.7011,52.2374,52.5466,73553.0
2022-01-11 12:00:00,54.36,54.6,54.3,54.41,82007.0,52.5176,52.7494,52.4596,52.5659,82007.0
2022-01-11 12:30:00,54.41,54.73,54.38,54.64,88271.0,52.5659,52.875,52.5369,52.7881,88271.0
2022-01-11 13:00:00,54.63,54.83,54.47,54.75,59675.0,52.7784,52.9716,52.6238,52.8943,59675.0
2022-01-11 13:30:00,54.76,54.79,54.67,54.69,45687.0,52.904,52.933,52.8171,52.8364,45687.0
2022-01-11 14:00:00,54.67,54.71,54.57,54.63,68385.0,52.8171,52.8557,52.7204,52.7784,68385.0
2022-01-11 14:30:00,54.62,54.88,54.58,54.82,69597.0,52.7688,53.0199,52.7301,52.962,69597.0
2022-01-11 15:00:00,54.85,54.97,54.83,54.86,92683.0,52.991,53.1069,52.9716,53.0006,92683.0
2022-01-11 15:30:00,54.88,54.93,54.68,54.91,324183.0,53.0199,53.0682,52.8267,53.0489,324183.0
2022-01-12 09:30:00,54.6,55.47,54.53,55.33,99633.0,52.7494,53.5899,52.6818,53.4547,99633.0
2022-01-12 10:00:00,55.36,55.39,54.91,55.04,44025.0,53.4837,53.5127,53.0489,53.1745,44025.0
2022-01-12 10:30:00,55.05,55.06,54.68,54.74,48168.0,53.1842,53.1938,52.8267,52.8847,48168.0
2022-01-12 11:00:00,54.73,54.82,54.41,54.77,61259.0,52.875,52.962,52.5659,52.9137,61259.0
2022-01-12 11:30:00,54.77,54.89,54.65,54.77,57841.0,52.9137,53.0296,52.7977,52.9137,57841.0
2022-01-12 12:00:00,54.76,54.78,54.54,54.62,43402.0,52.904,52.9233,52.6915,52.7688,43402.0
2022-01-12 12:30:00,54.63,54.9,54.61,54.85,57143.0,52.7784,53.0393,52.7591,52.991,57143.0
2022-01-12 13:00:00,54.87,55.29,54.85,54.94,133273.0,53.0103,53.416,52.991,53.0779,133273.0
2022-01-12 13:30:00,54.94,54.99,54.86,54.89,42288.0,53.0779,53.1262,53.0006,53.0296,42288.0
2022-01-12 14:00:00,54.88,54.91,54.74,54.9,45182.0,53.0199,53.0489,52.8847,53.0393,45182.0
2022-01-12 14:30:00,54.89,54.98,54.81,54.92,66009.0,53.0296,53.1166,52.9523,53.0586,66009.0
2022-01-12 15:00:00,54.93,54.97,54.79,54.93,52014.0,53.0682,53.1069,52.933,53.0682,52014.0
2022-01-12 15:30:00,54.92,55.25,54.88,55.02,226165.0,53.0586,53.3774,53.0199,53.1552,226165.0
2022-01-13 09:30:00,57.85,58.09,57.16,57.57,655707.0,55.8893,56.1211,55.2227,55.6188,655707.0
2022-01-13 10:00:00,57.55,57.61,57.07,57.16,297621.0,55.5994,55.6574,55.1357,55.2227,297621.0
2022-01-13 10:30:00,57.19,57.38,56.87,57.25,247871.0,55.2516,55.4352,54.9425,55.3096,247871.0
2022-01-13 11:00:00,57.25,57.35,56.98,57.22,211224.0,55.3096,55.4062,55.0488,55.2806,211224.0
2022-01-13 11:30:00,57.22,57.59,57.05,57.07,188444.0,55.2806,55.6381,55.1164,55.1357,188444.0
2022-01-13 12:00:00,57.04,57.05,56.33,56.75,274029.0,55.1067,55.1164,54.4208,54.8266,274029.0
2022-01-13 12:30:00,56.76,56.77,56.36,56.7,124241.0,54.8362,54.8459,54.4498,54.7783,124241.0
2022-01-13 13:00:00,56.71,56.96,56.63,56.91,91416.0,54.7879,55.0294,54.7106,54.9811,91416.0
2022-01-13 13:30:00,56.89,57.31,56.82,57.16,89488.0,54.9618,55.3676,54.8942,55.2227,89488.0
2022-01-13 14:00:00,57.16,57.24,56.9,56.91,71042.0,55.2227,55.3,54.9715,54.9811,71042.0
2022-01-13 14:30:00,56.85,57.1,56.79,57.1,93756.0,54.9232,55.1647,54.8652,55.1647,93756.0
2022-01-13 15:00:00,57.11,57.13,56.76,56.85,106665.0,55.1744,55.1937,54.8362,54.9232,106665.0
2022-01-13 15:30:00,56.88,56.93,56.58,56.93,412648.0,54.9522,55.0005,54.6623,55.0005,412648.0
2022-01-14 09:30:00,56.27,56.98,55.77,56.94,167733.0,54.3628,55.0488,53.8798,55.0101,167733.0
2022-01-14 10:00:00,56.98,57.38,56.79,57.19,190493.0,55.0488,55.4352,54.8652,55.2516,190493.0
2022-01-14 10:30:00,57.19,57.19,56.57,57.19,230216.0,55.2516,55.2516,54.6527,55.2516,230216.0
2022-01-14 11:00:00,57.18,57.29,56.74,56.83,189831.0,55.242,55.3483,54.8169,54.9039,189831.0
2022-01-14 11:30:00,56.82,56.92,56.64,56.87,78048.0,54.8942,54.9908,54.7203,54.9425,78048.0
2022-01-14 12:00:00,56.85,56.94,56.74,56.82,115170.0,54.9232,55.0101,54.8169,54.8942,115170.0
2022-01-14 12:30:00,56.83,56.92,56.53,56.65,112419.0,54.9039,54.9908,54.614,54.73,112419.0
2022-01-14 13:00:00,56.66,56.78,56.5,56.62,130746.0,54.7396,54.8555,54.585,54.701,130746.0
2022-01-14 13:30:00,56.64,56.9,56.4,56.86,145016.0,54.7203,54.9715,54.4884,54.9328,145016.0
2022-01-14 14:00:00,56.85,56.92,56.61,56.74,88028.0,54.9232,54.9908,54.6913,54.8169,88028.0
2022-01-14 14:30:00,56.72,57.09,56.71,57.0,63707.0,54.7976,55.155,54.7879,55.0681,63707.0
2022-01-14 15:00:00,56.97,57.31,56.89,57.1,81069.0,55.0391,55.3676,54.9618,55.1647,81069.0
2022-01-14 15:30:00,57.14,57.26,56.96,57.09,465079.0,55.2033,55.3193,55.0294,55.155,465079.0
2022-01-18 09:30:00,56.13,56.32,54.48,54.71,223851.0,54.2276,54.4111,52.6335,52.8557,223851.0
2022-01-18 10:00:00,54.71,54.96,54.48,54.82,150782.0,52.8557,53.0972,52.6335,52.962,150782.0
2022-01-18 10:30:00,54.79,55.05,54.6,54.85,94598.0,52.933,53.1842,52.7494,52.991,94598.0
2022-01-18 11:00:00,54.85,55.27,54.77,54.96,160066.0,52.991,53.3967,52.9137,53.0972,160066.0
2022-01-18 11:30:00,54.95,55.21,54.77,54.84,91557.0,53.0876,53.3388,52.9137,52.9813,91557.0
2022-01-18 12:00:00,54.85,54.88,54.29,54.41,134402.0,52.991,53.0199,52.4499,52.5659,134402.0
2022-01-18 12:30:00,54.4,54.51,54.17,54.18,116219.0,52.5562,52.6625,52.334,52.3437,116219.0
2022-01-18 13:00:00,54.17,54.3,54.0,54.08,120297.0,52.334,52.4596,52.1698,52.2471,120297.0
2022-01-18 13:30:00,54.08,54.34,54.08,54.28,97917.0,52.2471,52.4982,52.2471,52.4403,97917.0
2022-01-18 14:00:00,54.28,54.45,54.2,54.2,106858.0,52.4403,52.6045,52.363,52.363,106858.0
2022-01-18 14:30:00,54.2,54.64,54.18,54.5,100908.0,52.363,52.7881,52.3437,52.6528,100908.0
2022-01-18 15:00:00,54.5,54.51,54.3,54.47,156626.0,52.6528,52.6625,52.4596,52.6238,156626.0
2022-01-18 15:30:00,54.48,54.69,54.37,54.52,601086.0,52.6335,52.8364,52.5272,52.6721,601086.0
2022-01-19 09:30:00,54.45,54.78,54.02,54.57,246837.0,52.6045,52.9233,52.1891,52.7204,246837.0
2022-01-19 10:00:00,54.58,54.79,54.4,54.45,140280.0,52.7301,52.933,52.5562,52.6045,140280.0
2022-01-19 10:30:00,54.45,54.64,54.34,54.36,117064.0,52.6045,52.7881,52.4982,52.5176,117064.0
2022-01-19 11:00:00,54.33,54.43,53.87,54.1,394010.0,52.4886,52.5852,52.0442,52.2664,394010.0
2022-01-19 11:30:00,54.11,54.3,53.91,54.29,186209.0,52.276,52.4596,52.0828,52.4499,186209.0
2022-01-19 12:00:00,54.28,54.78,54.26,54.58,86674.0,52.4403,52.9233,52.421,52.7301,86674.0
2022-01-19 12:30:00,54.58,54.61,54.27,54.44,81006.0,52.7301,52.7591,52.4306,52.5949,81006.0
2022-01-19 13:00:00,54.41,54.52,54.29,54.3,50311.0,52.5659,52.6721,52.4499,52.4596,50311.0
2022-01-19 13:30:00,54.29,54.38,54.14,54.16,104944.0,52.4499,52.5369,52.305,52.3243,104944.0
2022-01-19 14:00:00,54.13,54.29,54.09,54.12,117690.0,52.2954,52.4499,52.2567,52.2857,117690.0
2022-01-19 14:30:00,54.1,54.31,54.1,54.27,75053.0,52.2664,52.4693,52.2664,52.4306,75053.0
2022-01-19 15:00:00,54.24,54.25,53.77,53.79,105250.0,52.4016,52.4113,51.9476,51.9669,105250.0
2022-01-19 15:30:00,53.8,53.98,52.94,53.1,1561739.0,51.9765,52.1504,51.1457,51.3003,1561739.0
2022-01-20 09:30:00,53.54,53.67,53.06,53.5,137329.0,51.7254,51.851,51.2616,51.6867,137329.0
2022-01-20 10:00:00,53.51,53.65,53.35,53.63,85799.0,51.6964,51.8316,51.5418,51.8123,85799.0
2022-01-20 10:30:00,53.63,54.05,53.56,53.93,101496.0,51.8123,52.2181,51.7447,52.1021,101496.0
2022-01-20 11:00:00,53.93,54.04,53.74,53.88,65239.0,52.1021,52.2084,51.9186,52.0538,65239.0
2022-01-20 11:30:00,53.88,54.01,53.76,53.89,99836.0,52.0538,52.1794,51.9379,52.0635,99836.0
2022-01-20 12:00:00,53.88,54.01,53.69,54.01,60885.0,52.0538,52.1794,51.8703,52.1794,60885.0
2022-01-20 12:30:00,54.03,54.04,53.76,53.78,53397.0,52.1988,52.2084,51.9379,51.9572,53397.0
2022-01-20 13:00:00,53.77,53.78,53.59,53.7,81149.0,51.9476,51.9572,51.7737,51.8799,81149.0
2022-01-20 13:30:00,53.7,53.7,53.41,53.41,101697.0,51.8799,51.8799,51.5998,51.5998,101697.0
2022-01-20 14:00:00,53.44,53.68,53.31,53.33,118432.0,51.6287,51.8606,51.5032,51.5225,118432.0
2022-01-20 14:30:00,53.32,53.4,53.08,53.13,168800.0,51.5128,51.5901,51.281,51.3293,168800.0
2022-01-20 15:00:00,53.14,53.24,52.8,52.88,246491.0,51.3389,51.4355,51.0104,51.0877,246491.0
2022-01-20 15:30:00,52.86,52.94,52.26,52.37,845808.0,51.0684,51.1457,50.4887,50.595,845808.0
2022-01-21 09:30:00,52.47,52.63,52.02,52.43,185245.0,50.6916,50.8462,50.2569,50.653,185245.0
2022-01-21 10:00:00,52.49,52.66,52.05,52.5,111318.0,50.7109,50.8752,50.2859,50.7206,111318.0
2022-01-21 10:30:00,52.42,53.32,52.41,53.17,106431.0,50.6433,51.5128,50.6337,51.3679,106431.0
2022-01-21 11:00:00,53.19,53.38,52.92,53.08,94898.0,51.3872,51.5708,51.1264,51.281,94898.0
2022-01-21 11:30:00,53.05,53.05,52.4,52.5,78204.0,51.252,51.252,50.624,50.7206,78204.0
2022-01-21 12:00:00,52.49,52.6,52.14,52.23,50664.0,50.7109,50.8172,50.3728,50.4598,50664.0
2022-01-21 12:30:00,52.22,52.35,52.0,52.21,86693.0,50.4501,50.5757,50.2376,50.4404,86693.0
2022-01-21 13:00:00,52.19,52.27,51.79,51.86,96701.0,50.4211,50.4984,50.0347,50.1023,96701.0
2022-01-21 13:30:00,51.86,52.11,51.81,51.93,88767.0,50.1023,50.3438,50.054,50.1699,88767.0
2022-01-21 14:00:00,51.97,52.08,51.83,51.86,70857.0,50.2086,50.3148,50.0733,50.1023,70857.0
2022-01-21 14:30:00,51.87,52.13,51.74,51.74,92706.0,50.112,50.3631,49.9864,49.9864,92706.0
2022-01-21 15:00:00,51.76,51.83,51.4,51.51,115065.0,50.0057,50.0733,49.6579,49.7642,115065.0
2022-01-21 15:30:00,51.49,51.87,51.45,51.53,423178.0,49.7448,50.112,49.7062,49.7835,423178.0
2022-01-24 09:30:00,50.67,51.08,50.42,50.77,258324.0,48.9526,49.3487,48.7111,49.0492,258324.0
2022-01-24 10:00:00,50.75,51.43,50.59,51.34,214644.0,49.0299,49.6869,48.8753,49.5999,214644.0
2022-01-24 10:30:00,51.34,51.87,51.23,51.6,199554.0,49.5999,50.112,49.4937,49.8511,199554.0
2022-01-24 11:00:00,51.6,51.88,51.5,51.82,145757.0,49.8511,50.1216,49.7545,50.0637,145757.0
2022-01-24 11:30:00,51.82,52.0,51.37,51.73,113818.0,50.0637,50.2376,49.6289,49.9767,113818.0
2022-01-24 12:00:00,51.73,51.81,51.3,51.34,170790.0,49.9767,50.054,49.5613,49.5999,170790.0
2022-01-24 12:30:00,51.33,51.59,51.11,51.55,187795.0,49.5903,49.8415,49.3777,49.8028,187795.0
2022-01-24 13:00:00,51.54,52.28,51.44,51.96,137635.0,49.7931,50.5081,49.6965,50.1989,137635.0
2022-01-24 13:30:00,51.98,52.69,51.98,52.69,70840.0,50.2182,50.9042,50.2182,50.9042,70840.0
2022-01-24 14:00:00,52.68,53.17,52.46,52.5,135662.0,50.8945,51.3679,50.682,50.7206,135662.0
2022-01-24 14:30:00,52.53,52.85,52.33,52.82,106608.0,50.7496,51.0587,50.5564,51.0298,106608.0
2022-01-24 15:00:00,52.83,53.37,52.79,53.26,179505.0,51.0394,51.5611,51.0008,51.4548,179505.0
2022-01-24 15:30:00,53.26,54.05,53.17,54.01,604925.0,51.4548,52.2181,51.3679,52.1794,604925.0
2022-01-25 09:30:00,52.92,53.47,51.85,52.07,265922.0,51.1264,51.6577,50.0926,50.3052,265922.0
2022-01-25 10:00:00,52.03,52.9,51.86,52.9,135685.0,50.2665,51.1071,50.1023,51.1071,135685.0
2022-01-25 10:30:00,52.92,53.04,52.48,52.51,80042.0,51.1264,51.2423,50.7013,50.7303,80042.0
2022-01-25 11:00:00,52.47,53.08,52.29,52.9,96771.0,50.6916,51.281,50.5177,51.1071,96771.0
2022-01-25 11:30:00,52.93,52.93,52.28,52.29,68511.0,51.136,51.136,50.5081,50.5177,68511.0
2022-01-25 12:00:00,52.27,52.61,52.12,52.55,70320.0,50.4984,50.8269,50.3535,50.7689,70320.0
2022-01-25 12:30:00,52.54,52.54,52.13,52.23,50304.0,50.7593,50.7593,50.3631,50.4598,50304.0
2022-01-25 13:00:00,52.21,52.54,52.14,52.52,70316.0,50.4404,50.7593,50.3728,50.7399,70316.0
2022-01-25 13:30:00,52.48,52.68,52.31,52.66,75209.0,50.7013,50.8945,50.537,50.8752,75209.0
2022-01-25 14:00:00,52.66,53.12,52.64,53.02,67908.0,50.8752,51.3196,50.8559,51.223,67908.0
2022-01-25 14:30:00,53.03,53.48,52.93,53.41,80380.0,51.2326,51.6674,51.136,51.5998,80380.0
2022-01-25 15:00:00,53.41,53.54,52.88,52.91,209386.0,51.5998,51.7254,51.0877,51.1167,209386.0
2022-01-25 15:30:00,52.94,53.16,52.79,53.02,418610.0,51.1457,51.3582,51.0008,51.223,418610.0
2022-01-26 09:30:00,53.84,54.04,53.35,53.96,117432.0,52.0152,52.2084,51.5418,52.1311,117432.0
2022-01-26 10:00:00,53.97,54.13,53.13,53.18,88123.0,52.1408,52.2954,51.3293,51.3776,88123.0
2022-01-26 10:30:00,53.12,53.33,53.05,53.19,83730.0,51.3196,51.5225,51.252,51.3872,83730.0
2022-01-26 11:00:00,53.18,53.5,53.06,53.06,121540.0,51.3776,51.6867,51.2616,51.2616,121540.0
2022-01-26 11:30:00,53.07,53.07,52.66,52.78,53363.0,51.2713,51.2713,50.8752,50.9911,53363.0
2022-01-26 12:00:00,52.78,52.93,52.66,52.68,55550.0,50.9911,51.136,50.8752,50.8945,55550.0
2022-01-26 12:30:00,52.68,53.09,52.68,52.97,71357.0,50.8945,51.2906,50.8945,51.1747,71357.0
2022-01-26 13:00:00,52.95,53.18,52.7,53.1,242786.0,51.1554,51.3776,50.9138,51.3003,242786.0
2022-01-26 13:30:00,53.1,53.27,53.06,53.19,47843.0,51.3003,51.4645,51.2616,51.3872,47843.0
2022-01-26 14:00:00,53.2,53.58,52.98,53.31,111972.0,51.3969,51.764,51.1843,51.5032,111972.0
2022-01-26 14:30:00,53.29,53.3,51.48,51.58,425995.0,51.4838,51.4935,49.7352,49.8318,425995.0
2022-01-26 15:00:00,51.56,51.57,50.37,51.1,307353.0,49.8125,49.8221,48.6628,49.3681,307353.0
2022-01-26 15:30:00,51.08,51.19,50.75,51.07,498219.0,49.3487,49.455,49.0299,49.3391,498219.0
2022-01-27 09:30:00,51.01,51.64,50.96,51.29,163017.0,49.2811,49.8898,49.2328,49.5516,163017.0
2022-01-27 10:00:00,51.26,51.81,50.93,51.0,142054.0,49.5226,50.054,49.2038,49.2714,142054.0
2022-01-27 10:30:00,51.04,51.08,50.58,51.07,234245.0,49.3101,49.3487,48.8657,49.3391,234245.0
2022-01-27 11:00:00,51.08,51.21,50.63,50.68,179724.0,49.3487,49.4743,48.914,48.9623,179724.0
2022-01-27 11:30:00,50.7,51.12,50.69,51.01,123523.0,48.9816,49.3874,48.972,49.2811,123523.0
2022-01-27 12:00:00,51.02,51.06,50.4,50.43,148792.0,49.2908,49.3294,48.6918,48.7208,148792.0
2022-01-27 12:30:00,50.42,50.59,50.16,50.48,159837.0,48.7111,48.8753,48.4599,48.7691,159837.0
2022-01-27 13:00:00,50.47,50.52,50.04,50.04,142457.0,48.7594,48.8077,48.344,48.344,142457.0
2022-01-27 13:30:00,50.04,50.27,49.94,50.17,182380.0,48.344,48.5662,48.2474,48.4696,182380.0
2022-01-27 14:00:00,50.14,50.42,49.85,49.88,200912.0,48.4406,48.7111,48.1604,48.1894,200912.0
2022-01-27 14:30:00,49.89,50.26,49.8,49.91,145708.0,48.1991,48.5565,48.1121,48.2184,145708.0
2022-01-27 15:00:00,49.91,50.13,49.57,49.73,222663.0,48.2184,48.4309,47.8899,48.0445,222663.0
2022-01-27 15:30:00,49.73,50.28,49.73,50.0,647095.0,48.0445,48.5759,48.0445,48.3053,647095.0
2022-01-28 09:30:00,50.21,50.44,49.33,49.43,217127.0,48.5082,48.7304,47.658,47.7547,217127.0
2022-01-28 10:00:00,49.43,49.65,48.91,48.94,357449.0,47.7547,47.9672,47.2523,47.2813,357449.0
2022-01-28 10:30:00,48.95,49.82,48.81,49.8,220841.0,47.2909,48.1314,47.1557,48.1121,220841.0
2022-01-28 11:00:00,49.82,50.32,49.62,50.1,172822.0,48.1314,48.6145,47.9382,48.402,172822.0
2022-01-28 11:30:00,50.11,50.38,50.07,50.36,184542.0,48.4116,48.6725,48.373,48.6531,184542.0
2022-01-28 12:00:00,50.35,50.77,50.25,50.26,181519.0,48.6435,49.0492,48.5469,48.5565,181519.0
2022-01-28 12:30:00,50.26,50.27,49.79,49.86,130043.0,48.5565,48.5662,48.1025,48.1701,130043.0
2022-01-28 13:00:00,49.84,50.06,49.69,49.98,145571.0,48.1508,48.3633,48.0058,48.286,145571.0
2022-01-28 13:30:00,50.0,50.33,49.97,50.25,126104.0,48.3053,48.6242,48.2764,48.5469,126104.0
2022-01-28 14:00:00,50.2,50.33,49.65,49.71,121350.0,48.4986,48.6242,47.9672,48.0252,121350.0
2022-01-28 14:30:00,49.73,50.37,49.63,50.34,92741.0,48.0445,48.6628,47.9479,48.6338,92741.0
2022-01-28 15:00:00,50.36,50.58,50.27,50.53,147932.0,48.6531,48.8657,48.5662,48.8174,147932.0
2022-01-28 15:30:00,50.52,51.28,50.35,51.26,512937.0,48.8077,49.542,48.6435,49.5226,512937.0
2022-01-31 09:30:00,51.02,51.74,50.77,51.72,271639.0,49.2908,49.9864,49.0492,49.967,271639.0
2022-01-31 10:00:00,51.7,51.8,51.49,51.56,84885.0,49.9477,50.0443,49.7448,49.8125,84885.0
2022-01-31 10:30:00,51.53,52.06,51.51,51.84,101133.0,49.7835,50.2955,49.7642,50.083,101133.0
2022-01-31 11:00:00,51.86,52.11,51.77,51.88,78850.0,50.1023,50.3438,50.0154,50.1216,78850.0
2022-01-31 11:30:00,51.91,52.02,51.62,51.85,77046.0,50.1506,50.2569,49.8704,50.0926,77046.0
2022-01-31 12:00:00,51.86,51.95,51.69,51.9,100499.0,50.1023,50.1892,49.9381,50.1409,100499.0
2022-01-31 12:30:00,51.9,51.98,51.65,51.84,69628.0,50.1409,50.2182,49.8994,50.083,69628.0
2022-01-31 13:00:00,51.82,52.28,51.76,52.02,115088.0,50.0637,50.5081,50.0057,50.2569,115088.0
2022-01-31 13:30:00,52.03,52.35,51.99,52.21,223308.0,50.2665,50.5757,50.2279,50.4404,223308.0
2022-01-31 14:00:00,52.21,52.28,52.06,52.28,229123.0,50.4404,50.5081,50.2955,50.5081,229123.0
2022-01-31 14:30:00,52.28,52.32,52.15,52.16,133784.0,50.5081,50.5467,50.3825,50.3921,133784.0
2022-01-31 15:00:00,52.15,52.27,51.96,52.15,229640.0,50.3825,50.4984,50.1989,50.3825,229640.0
2022-01-31 15:30:00,52.16,52.77,52.08,52.69,718936.0,50.3921,50.9815,50.3148,50.9042,718936.0
2022-02-01 09:30:00,54.11,54.11,51.9,52.59,785281.0,52.276,52.276,50.1409,50.8076,785281.0
2022-02-01 10:00:00,52.54,52.65,50.67,51.72,604369.0,50.7593,50.8655,48.9526,49.967,604369.0
2022-02-01 10:30:00,51.78,52.49,51.78,52.28,363496.0,50.025,50.7109,50.025,50.5081,363496.0
2022-02-01 11:00:00,52.29,52.39,51.86,52.01,203977.0,50.5177,50.6143,50.1023,50.2472,203977.0
2022-02-01 11:30:00,51.96,52.21,51.7,52.13,149571.0,50.1989,50.4404,49.9477,50.3631,149571.0
2022-02-01 12:00:00,52.15,52.87,51.94,52.84,167284.0,50.3825,51.0781,50.1796,51.0491,167284.0
2022-02-01 12:30:00,52.81,53.38,52.68,53.33,183088.0,51.0201,51.5708,50.8945,51.5225,183088.0
2022-02-01 13:00:00,53.32,53.33,52.82,52.87,149780.0,51.5128,51.5225,51.0298,51.0781,149780.0
2022-02-01 13:30:00,52.86,52.95,52.72,52.95,105402.0,51.0684,51.1554,50.9332,51.1554,105402.0
2022-02-01 14:00:00,52.97,53.15,52.64,52.75,172801.0,51.1747,51.3486,50.8559,50.9621,172801.0
2022-02-01 14:30:00,52.76,52.93,52.72,52.88,163512.0,50.9718,51.136,50.9332,51.0877,163512.0
2022-02-01 15:00:00,52.86,53.08,52.84,53.03,203989.0,51.0684,51.281,51.0491,51.2326,203989.0
2022-02-01 15:30:00,53.03,53.26,52.95,53.19,835103.0,51.2326,51.4548,51.1554,51.3872,835103.0
2022-02-02 09:30:00,53.78,54.0,53.09,53.48,381297.0,51.9572,52.1698,51.2906,51.6674,381297.0
2022-02-02 10:00:00,53.51,53.72,52.94,53.21,218679.0,51.6964,51.8993,51.1457,51.4065,218679.0
2022-02-02 10:30:00,53.24,53.63,52.99,53.53,177503.0,51.4355,51.8123,51.194,51.7157,177503.0
2022-02-02 11:00:00,53.52,53.68,53.28,53.55,237622.0,51.706,51.8606,51.4742,51.735,237622.0
2022-02-02 11:30:00,53.51,53.51,53.08,53.37,279478.0,51.6964,51.6964,51.281,51.5611,279478.0
2022-02-02 12:00:00,53.33,53.68,53.32,53.44,139639.0,51.5225,51.8606,51.5128,51.6287,139639.0
2022-02-02 12:30:00,53.44,53.68,53.36,53.59,192991.0,51.6287,51.8606,51.5515,51.7737,192991.0
2022-02-02 13:00:00,53.58,53.96,53.5,53.85,162231.0,51.764,52.1311,51.6867,52.0249,162231.0
2022-02-02 13:30:00,53.84,54.07,53.76,54.03,120323.0,52.0152,52.2374,51.9379,52.1988,120323.0
2022-02-02 14:00:00,54.02,54.23,54.01,54.07,188466.0,52.1891,52.392,52.1794,52.2374,188466.0
2022-02-02 14:30:00,54.08,54.62,54.07,54.61,168951.0,52.2471,52.7688,52.2374,52.7591,168951.0
2022-02-02 15:00:00,54.61,54.71,54.22,54.29,505133.0,52.7591,52.8557,52.3823,52.4499,505133.0
2022-02-02 15:30:00,54.3,54.51,54.25,54.39,601932.0,52.4596,52.6625,52.4113,52.5466,601932.0
2022-02-03 09:30:00,53.94,53.99,53.13,53.62,323611.0,52.1118,52.1601,51.3293,51.8026,323611.0
2022-02-03 10:00:00,53.59,53.74,53.3,53.55,213407.0,51.7737,51.9186,51.4935,51.735,213407.0
2022-02-03 10:30:00,53.59,53.96,53.45,53.73,317190.0,51.7737,52.1311,51.6384,51.9089,317190.0
2022-02-03 11:00:00,53.72,53.78,53.45,53.54,259152.0,51.8993,51.9572,51.6384,51.7254,259152.0
2022-02-03 11:30:00,53.58,53.62,53.16,53.16,97097.0,51.764,51.8026,51.3582,51.3582,97097.0
2022-02-03 12:00:00,53.17,53.39,53.08,53.15,147334.0,51.3679,51.5804,51.281,51.3486,147334.0
2022-02-03 12:30:00,53.16,53.29,53.08,53.27,75696.0,51.3582,51.4838,51.281,51.4645,75696.0
2022-02-03 13:00:00,53.24,53.38,53.2,53.32,113985.0,51.4355,51.5708,51.3969,51.5128,113985.0
2022-02-03 13:30:00,53.34,53.41,53.27,53.38,76297.0,51.5321,51.5998,51.4645,51.5708,76297.0
2022-02-03 14:00:00,53.37,53.48,53.17,53.19,166804.0,51.5611,51.6674,51.3679,51.3872,166804.0
2022-02-03 14:30:00,53.21,53.31,53.1,53.24,243333.0,51.4065,51.5032,51.3003,51.4355,243333.0
2022-02-03 15:00:00,53.25,53.34,53.08,53.3,144392.0,51.4452,51.5321,51.281,51.4935,144392.0
2022-02-03 15:30:00,53.29,53.29,52.72,52.84,709082.0,51.4838,51.4838,50.9332,51.0491,709082.0
2022-02-04 09:30:00,52.31,52.47,50.3,50.5,297912.0,50.537,50.6916,48.5952,48.7884,297912.0
2022-02-04 10:00:00,50.54,50.72,50.13,50.15,351508.0,48.827,49.0009,48.4309,48.4503,351508.0
2022-02-04 10:30:00,50.14,50.31,49.53,49.54,187363.0,48.4406,48.6048,47.8513,47.8609,187363.0
2022-02-04 11:00:00,49.53,49.84,49.39,49.71,209482.0,47.8513,48.1508,47.716,48.0252,209482.0
2022-02-04 11:30:00,49.69,49.87,49.36,49.36,184266.0,48.0058,48.1797,47.687,47.687,184266.0
2022-02-04 12:00:00,49.37,49.44,49.21,49.23,144956.0,47.6967,47.7643,47.5421,47.5614,144956.0
2022-02-04 12:30:00,49.23,49.38,49.08,49.09,167755.0,47.5614,47.7064,47.4165,47.4262,167755.0
2022-02-04 13:00:00,49.1,49.47,49.09,49.25,165707.0,47.4358,47.7933,47.4262,47.5808,165707.0
2022-02-04 13:30:00,49.27,49.3,49.03,49.28,173507.0,47.6001,47.6291,47.3682,47.6097,173507.0
2022-02-04 14:00:00,49.29,49.4,49.09,49.11,267584.0,47.6194,47.7257,47.4262,47.4455,267584.0
2022-02-04 14:30:00,49.12,49.36,49.03,49.36,203079.0,47.4552,47.687,47.3682,47.687,203079.0
2022-02-04 15:00:00,49.37,49.58,49.31,49.31,282051.0,47.6967,47.8996,47.6387,47.6387,282051.0
2022-02-04 15:30:00,49.3,49.31,48.74,48.75,980182.0,47.6291,47.6387,47.088,47.0977,980182.0
2022-02-07 09:30:00,49.12,49.4,48.74,48.97,186623.0,47.4552,47.7257,47.088,47.3103,186623.0
2022-02-07 10:00:00,49.0,49.19,48.78,49.05,142454.0,47.3392,47.5228,47.1267,47.3875,142454.0
2022-02-07 10:30:00,49.06,49.16,48.58,48.71,237089.0,47.3972,47.4938,46.9335,47.0591,237089.0
2022-02-07 11:00:00,48.7,48.7,48.47,48.62,157241.0,47.0494,47.0494,46.8272,46.9721,157241.0
2022-02-07 11:30:00,48.62,48.71,48.32,48.64,140877.0,46.9721,47.0591,46.6823,46.9914,140877.0
2022-02-07 12:00:00,48.63,48.68,48.4,48.4,125817.0,46.9818,47.0301,46.7596,46.7596,125817.0
2022-02-07 12:30:00,48.4,48.76,48.37,48.74,171384.0,46.7596,47.1074,46.7306,47.088,171384.0
2022-02-07 13:00:00,48.75,48.9,48.7,48.84,330873.0,47.0977,47.2426,47.0494,47.1847,330873.0
2022-02-07 13:30:00,48.85,48.91,48.69,48.87,156824.0,47.1943,47.2523,47.0397,47.2136,156824.0
2022-02-07 14:00:00,48.87,48.9,48.77,48.85,254554.0,47.2136,47.2426,47.117,47.1943,254554.0
2022-02-07 14:30:00,48.86,49.35,48.84,49.3,304975.0,47.204,47.6774,47.1847,47.6291,304975.0
2022-02-07 15:00:00,49.3,49.39,49.06,49.07,123695.0,47.6291,47.716,47.3972,47.4069,123695.0
2022-02-07 15:30:00,49.09,49.24,48.84,48.87,476782.0,47.4262,47.5711,47.1847,47.2136,476782.0
2022-02-08 09:30:00,48.92,49.42,48.8,49.37,226454.0,47.2619,47.745,47.146,47.6967,226454.0
2022-02-08 10:00:00,49.37,49.6,49.1,49.27,207868.0,47.6967,47.9189,47.4358,47.6001,207868.0
2022-02-08 10:30:00,49.27,49.63,49.25,49.57,255355.0,47.6001,47.9479,47.5808,47.8899,255355.0
2022-02-08 11:00:00,49.58,49.94,49.56,49.88,145622.0,47.8996,48.2474,47.8803,48.1894,145622.0
2022-02-08 11:30:00,49.87,49.95,49.78,49.83,83845.0,48.1797,48.257,48.0928,48.1411,83845.0
2022-02-08 12:00:00,49.85,49.91,49.6,49.69,80678.0,48.1604,48.2184,47.9189,48.0058,80678.0
2022-02-08 12:30:00,49.7,50.0,49.69,49.96,336926.0,48.0155,48.3053,48.0058,48.2667,336926.0
2022-02-08 13:00:00,49.95,50.0,49.84,49.9,109180.0,48.257,48.3053,48.1508,48.2087,109180.0
2022-02-08 13:30:00,49.91,49.97,49.7,49.9,184756.0,48.2184,48.2764,48.0155,48.2087,184756.0
2022-02-08 14:00:00,49.92,49.94,49.69,49.72,58256.0,48.2281,48.2474,48.0058,48.0348,58256.0
2022-02-08 14:30:00,49.71,49.82,49.69,49.8,150777.0,48.0252,48.1314,48.0058,48.1121,150777.0
2022-02-08 15:00:00,49.8,49.99,49.72,49.97,128404.0,48.1121,48.2957,48.0348,48.2764,128404.0
2022-02-08 15:30:00,49.98,50.22,49.93,50.16,405252.0,48.286,48.5179,48.2377,48.4599,405252.0
2022-02-09 09:30:00,50.7,51.81,50.7,51.29,218043.0,48.9816,50.054,48.9816,49.5516,218043.0
2022-02-09 10:00:00,51.31,51.84,51.14,51.81,219395.0,49.5709,50.083,49.4067,50.054,219395.0
2022-02-09 10:30:00,51.82,51.97,51.31,51.51,182572.0,50.0637,50.2086,49.5709,49.7642,182572.0
2022-02-09 11:00:00,51.53,51.91,51.48,51.87,284286.0,49.7835,50.1506,49.7352,50.112,284286.0
2022-02-09 11:30:00,51.89,52.02,51.64,51.77,125066.0,50.1313,50.2569,49.8898,50.0154,125066.0
2022-02-09 12:00:00,51.77,51.79,51.46,51.46,132372.0,50.0154,50.0347,49.7159,49.7159,132372.0
2022-02-09 12:30:00,51.45,51.63,51.38,51.62,115032.0,49.7062,49.8801,49.6386,49.8704,115032.0
2022-02-09 13:00:00,51.63,51.66,51.55,51.64,89828.0,49.8801,49.9091,49.8028,49.8898,89828.0
2022-02-09 13:30:00,51.64,51.8,51.63,51.72,119755.0,49.8898,50.0443,49.8801,49.967,119755.0
2022-02-09 14:00:00,51.72,51.74,51.54,51.61,161910.0,49.967,49.9864,49.7931,49.8608,161910.0
2022-02-09 14:30:00,51.62,51.73,51.39,51.4,154263.0,49.8704,49.9767,49.6482,49.6579,154263.0
2022-02-09 15:00:00,51.41,51.42,51.18,51.4,180632.0,49.6676,49.6772,49.4453,49.6579,180632.0
2022-02-09 15:30:00,51.39,51.53,51.29,51.44,483050.0,49.6482,49.7835,49.5516,49.6965,483050.0
2022-02-10 09:30:00,49.8,50.56,48.93,50.55,287569.0,48.1121,48.8464,47.2716,48.8367,287569.0
2022-02-10 10:00:00,50.56,50.86,50.48,50.62,140845.0,48.8464,49.1362,48.7691,48.9043,140845.0
2022-02-10 10:30:00,50.62,51.07,50.57,50.88,96127.0,48.9043,49.3391,48.856,49.1555,96127.0
2022-02-10 11:00:00,50.88,51.11,50.67,50.69,137779.0,49.1555,49.3777,48.9526,48.972,137779.0
2022-02-10 11:30:00,50.69,50.92,50.54,50.73,75333.0,48.972,49.1942,48.827,49.0106,75333.0
2022-02-10 12:00:00,50.75,50.84,50.6,50.8,49397.0,49.0299,49.1169,48.885,49.0782,49397.0
2022-02-10 12:30:00,50.8,50.9,50.16,50.25,79746.0,49.0782,49.1748,48.4599,48.5469,79746.0
2022-02-10 13:00:00,50.24,50.34,49.72,49.73,82544.0,48.5372,48.6338,48.0348,48.0445,82544.0
2022-02-10 13:30:00,49.73,49.77,49.4,49.6,163154.0,48.0445,48.0831,47.7257,47.9189,163154.0
2022-02-10 14:00:00,49.62,49.64,49.23,49.46,217590.0,47.9382,47.9575,47.5614,47.7836,217590.0
2022-02-10 14:30:00,49.46,49.51,49.05,49.18,199633.0,47.7836,47.8319,47.3875,47.5131,199633.0
2022-02-10 15:00:00,49.19,49.29,48.93,48.95,194206.0,47.5228,47.6194,47.2716,47.2909,194206.0
2022-02-10 15:30:00,48.94,48.94,48.44,48.54,641671.0,47.2813,47.2813,46.7982,46.8948,641671.0
2022-02-11 09:30:00,49.02,49.5,48.74,48.92,177684.0,47.3586,47.8223,47.088,47.2619,177684.0
2022-02-11 10:00:00,48.98,49.63,48.97,49.53,120305.0,47.3199,47.9479,47.3103,47.8513,120305.0
2022-02-11 10:30:00,49.55,49.68,49.05,49.17,126367.0,47.8706,47.9962,47.3875,47.5035,126367.0
2022-02-11 11:00:00,49.16,49.24,48.87,49.08,99974.0,47.4938,47.5711,47.2136,47.4165,99974.0
2022-02-11 11:30:00,49.08,49.13,48.67,48.83,95346.0,47.4165,47.4648,47.0204,47.175,95346.0
2022-02-11 12:00:00,48.83,48.94,48.72,48.86,83269.0,47.175,47.2813,47.0687,47.204,83269.0
2022-02-11 12:30:00,48.83,48.99,48.66,48.7,72140.0,47.175,47.3296,47.0108,47.0494,72140.0
2022-02-11 13:00:00,48.7,48.79,48.58,48.58,63316.0,47.0494,47.1364,46.9335,46.9335,63316.0
2022-02-11 13:30:00,48.58,48.58,48.01,48.05,116974.0,46.9335,46.9335,46.3828,46.4214,116974.0
2022-02-11 14:00:00,48.04,48.31,47.9,47.99,122960.0,46.4118,46.6726,46.2765,46.3635,122960.0
2022-02-11 14:30:00,48.0,48.26,47.72,47.95,163711.0,46.3731,46.6243,46.1026,46.3248,163711.0
2022-02-11 15:00:00,47.93,48.15,47.68,47.83,180402.0,46.3055,46.518,46.064,46.2089,180402.0
2022-02-11 15:30:00,47.8,48.0,47.62,47.85,510537.0,46.1799,46.3731,46.006,46.2282,510537.0
2022-02-14 09:30:00,47.67,48.55,47.6,48.32,157519.0,46.0543,46.9045,45.9867,46.6823,157519.0
2022-02-14 10:00:00,48.33,48.45,47.91,48.24,177511.0,46.6919,46.8079,46.2862,46.605,177511.0
2022-02-14 10:30:00,48.25,48.31,47.84,47.85,139200.0,46.6147,46.6726,46.2186,46.2282,139200.0
2022-02-14 11:00:00,47.89,48.25,47.81,48.21,96657.0,46.2669,46.6147,46.1896,46.576,96657.0
2022-02-14 11:30:00,48.21,48.28,48.0,48.02,92717.0,46.576,46.6436,46.3731,46.3924,92717.0
2022-02-14 12:00:00,48.02,48.13,47.97,48.05,107060.0,46.3924,46.4987,46.3441,46.4214,107060.0
2022-02-14 12:30:00,48.06,48.08,47.93,48.05,84338.0,46.4311,46.4504,46.3055,46.4214,84338.0
2022-02-14 13:00:00,48.05,48.07,47.85,47.85,104816.0,46.4214,46.4408,46.2282,46.2282,104816.0
2022-02-14 13:30:00,47.86,47.9,47.54,47.55,76436.0,46.2379,46.2765,45.9287,45.9384,76436.0
2022-02-14 14:00:00,47.51,47.92,47.27,47.78,118835.0,45.8997,46.2958,45.6679,46.1606,118835.0
2022-02-14 14:30:00,47.78,47.85,47.56,47.83,70423.0,46.1606,46.2282,45.948,46.2089,70423.0
2022-02-14 15:00:00,47.85,47.89,47.68,47.85,107168.0,46.2282,46.2669,46.064,46.2282,107168.0
2022-02-14 15:30:00,47.82,48.07,47.65,47.8,549351.0,46.1992,46.4408,46.035,46.1799,549351.0
2022-02-15 09:30:00,48.24,48.8,48.24,48.5,104052.0,46.605,47.146,46.605,46.8562,104052.0
2022-02-15 10:00:00,48.52,48.63,48.32,48.59,72609.0,46.8755,46.9818,46.6823,46.9431,72609.0
2022-02-15 10:30:00,48.64,48.69,48.53,48.6,51879.0,46.9914,47.0397,46.8852,46.9528,51879.0
2022-02-15 11:00:00,48.59,48.66,48.45,48.55,61822.0,46.9431,47.0108,46.8079,46.9045,61822.0
2022-02-15 11:30:00,48.57,48.82,48.56,48.78,52963.0,46.9238,47.1653,46.9141,47.1267,52963.0
2022-02-15 12:00:00,48.8,48.82,48.66,48.75,55306.0,47.146,47.1653,47.0108,47.0977,55306.0
2022-02-15 12:30:00,48.73,48.79,48.53,48.69,91561.0,47.0784,47.1364,46.8852,47.0397,91561.0
2022-02-15 13:00:00,48.68,48.95,48.66,48.91,61314.0,47.0301,47.2909,47.0108,47.2523,61314.0
2022-02-15 13:30:00,48.9,49.03,48.88,48.99,99168.0,47.2426,47.3682,47.2233,47.3296,99168.0
2022-02-15 14:00:00,49.0,49.06,48.86,48.94,107779.0,47.3392,47.3972,47.204,47.2813,107779.0
2022-02-15 14:30:00,48.94,48.95,48.78,48.95,110396.0,47.2813,47.2909,47.1267,47.2909,110396.0
2022-02-15 15:00:00,48.93,49.05,48.93,49.02,120069.0,47.2716,47.3875,47.2716,47.3586,120069.0
2022-02-15 15:30:00,49.02,49.05,48.74,48.9,361627.0,47.3586,47.3875,47.088,47.2426,361627.0
2022-02-16 09:30:00,48.6,48.89,48.29,48.58,84288.0,46.9528,47.233,46.6533,46.9335,84288.0
2022-02-16 10:00:00,48.58,48.72,48.39,48.59,57108.0,46.9335,47.0687,46.7499,46.9431,57108.0
2022-02-16 10:30:00,48.61,48.67,48.51,48.62,75111.0,46.9625,47.0204,46.8658,46.9721,75111.0
2022-02-16 11:00:00,48.64,48.81,48.54,48.78,78029.0,46.9914,47.1557,46.8948,47.1267,78029.0
2022-02-16 11:30:00,48.78,48.9,48.7,48.72,35068.0,47.1267,47.2426,47.0494,47.0687,35068.0
2022-02-16 12:00:00,48.73,48.81,48.61,48.73,47852.0,47.0784,47.1557,46.9625,47.0784,47852.0
2022-02-16 12:30:00,48.73,48.82,48.56,48.73,67354.0,47.0784,47.1653,46.9141,47.0784,67354.0
2022-02-16 13:00:00,48.72,48.76,48.64,48.71,39019.0,47.0687,47.1074,46.9914,47.0591,39019.0
2022-02-16 13:30:00,48.71,48.74,48.55,48.66,51382.0,47.0591,47.088,46.9045,47.0108,51382.0
2022-02-16 14:00:00,48.69,49.13,48.57,49.13,93192.0,47.0397,47.4648,46.9238,47.4648,93192.0
2022-02-16 14:30:00,49.12,49.28,48.99,49.19,54637.0,47.4552,47.6097,47.3296,47.5228,54637.0
2022-02-16 15:00:00,49.21,49.51,49.19,49.49,187057.0,47.5421,47.8319,47.5228,47.8126,187057.0
2022-02-16 15:30:00,49.48,49.57,49.24,49.29,318393.0,47.803,47.8899,47.5711,47.6194,318393.0
2022-02-17 09:30:00,49.04,49.63,48.9,48.93,103734.0,47.3779,47.9479,47.2426,47.2716,103734.0
2022-02-17 10:00:00,48.95,49.02,48.46,48.47,79240.0,47.2909,47.3586,46.8175,46.8272,79240.0
2022-02-17 10:30:00,48.45,48.61,48.36,48.4,105664.0,46.8079,46.9625,46.7209,46.7596,105664.0
2022-02-17 11:00:00,48.39,48.44,48.24,48.31,145894.0,46.7499,46.7982,46.605,46.6726,145894.0
2022-02-17 11:30:00,48.32,48.49,48.25,48.37,45189.0,46.6823,46.8465,46.6147,46.7306,45189.0
2022-02-17 12:00:00,48.38,48.52,48.33,48.51,61771.0,46.7402,46.8755,46.6919,46.8658,61771.0
2022-02-17 12:30:00,48.5,48.6,48.42,48.5,61320.0,46.8562,46.9528,46.7789,46.8562,61320.0
2022-02-17 13:00:00,48.5,48.55,48.41,48.42,37060.0,46.8562,46.9045,46.7692,46.7789,37060.0
2022-02-17 13:30:00,48.44,48.59,48.42,48.54,61080.0,46.7982,46.9431,46.7789,46.8948,61080.0
2022-02-17 14:00:00,48.52,48.52,48.2,48.25,59638.0,46.8755,46.8755,46.5663,46.6147,59638.0
2022-02-17 14:30:00,48.25,48.26,48.04,48.04,84060.0,46.6147,46.6243,46.4118,46.4118,84060.0
2022-02-17 15:00:00,48.04,48.19,47.91,48.13,137176.0,46.4118,46.5567,46.2862,46.4987,137176.0
2022-02-17 15:30:00,48.13,48.21,47.82,47.93,384032.0,46.4987,46.576,46.1992,46.3055,384032.0
2022-02-18 09:30:00,48.0,48.49,47.78,48.45,110229.0,46.3731,46.8465,46.1606,46.8079,110229.0
2022-02-18 10:00:00,48.45,48.66,48.33,48.36,69413.0,46.8079,47.0108,46.6919,46.7209,69413.0
2022-02-18 10:30:00,48.34,48.34,47.97,47.97,97650.0,46.7016,46.7016,46.3441,46.3441,97650.0
2022-02-18 11:00:00,47.95,47.95,47.64,47.88,206887.0,46.3248,46.3248,46.0253,46.2572,206887.0
2022-02-18 11:30:00,47.9,48.08,47.83,47.92,91237.0,46.2765,46.4504,46.2089,46.2958,91237.0
2022-02-18 12:00:00,47.9,48.05,47.86,47.9,107036.0,46.2765,46.4214,46.2379,46.2765,107036.0
2022-02-18 12:30:00,47.88,48.0,47.79,47.83,62475.0,46.2572,46.3731,46.1702,46.2089,62475.0
2022-02-18 13:00:00,47.83,47.94,47.73,47.88,57251.0,46.2089,46.3152,46.1123,46.2572,57251.0
2022-02-18 13:30:00,47.89,48.18,47.88,48.09,99056.0,46.2669,46.547,46.2572,46.4601,99056.0
2022-02-18 14:00:00,48.1,48.31,47.99,48.31,124882.0,46.4697,46.6726,46.3635,46.6726,124882.0
2022-02-18 14:30:00,48.31,48.43,48.07,48.29,73790.0,46.6726,46.7886,46.4408,46.6533,73790.0
2022-02-18 15:00:00,48.3,48.37,48.08,48.09,113341.0,46.663,46.7306,46.4504,46.4601,113341.0
2022-02-18 15:30:00,48.09,48.28,47.95,48.14,303365.0,46.4601,46.6436,46.3248,46.5084,303365.0
2022-02-22 09:30:00,47.46,47.97,47.12,47.67,77646.0,45.8514,46.3441,45.523,46.0543,77646.0
2022-02-22 10:00:00,47.67,47.87,47.37,47.74,67676.0,46.0543,46.2475,45.7645,46.1219,67676.0
2022-02-22 10:30:00,47.72,47.72,47.21,47.28,97817.0,46.1026,46.1026,45.6099,45.6775,97817.0
2022-02-22 11:00:00,47.27,47.36,46.95,47.14,120523.0,45.6679,45.7548,45.3587,45.5423,120523.0
2022-02-22 11:30:00,47.15,47.27,47.0,47.06,77318.0,45.5519,45.6679,45.407,45.465,77318.0
2022-02-22 12:00:00,47.07,47.09,46.49,46.6,73975.0,45.4746,45.494,44.9143,45.0206,73975.0
2022-02-22 12:30:00,46.6,46.69,46.45,46.58,94674.0,45.0206,45.1075,44.8757,45.0013,94674.0
2022-02-22 13:00:00,46.59,46.65,46.39,46.43,94389.0,45.0109,45.0689,44.8177,44.8563,94389.0
2022-02-22 13:30:00,46.43,46.55,45.98,46.07,89990.0,44.8563,44.9723,44.4216,44.5085,89990.0
2022-02-22 14:00:00,46.06,46.15,45.79,46.02,229500.0,44.4989,44.5858,44.238,44.4602,229500.0
2022-02-22 14:30:00,46.01,46.43,45.81,46.36,100951.0,44.4506,44.8563,44.2574,44.7887,100951.0
2022-02-22 15:00:00,46.38,46.71,46.32,46.45,105718.0,44.808,45.1268,44.7501,44.8757,105718.0
2022-02-22 15:30:00,46.44,46.53,46.12,46.22,386651.0,44.866,44.953,44.5568,44.6535,386651.0
2022-02-23 09:30:00,46.46,46.74,46.12,46.36,112434.0,44.8853,45.1558,44.5568,44.7887,112434.0
2022-02-23 10:00:00,46.34,46.35,45.44,45.59,338969.0,44.7694,44.7791,43.8999,44.0448,338969.0
2022-02-23 10:30:00,45.58,45.84,45.4,45.77,214183.0,44.0351,44.2863,43.8612,44.2187,214183.0
2022-02-23 11:00:00,45.76,45.8,45.36,45.4,142753.0,44.209,44.2477,43.8226,43.8612,142753.0
2022-02-23 11:30:00,45.41,45.74,45.37,45.74,98181.0,43.8709,44.1897,43.8323,44.1897,98181.0
2022-02-23 12:00:00,45.75,45.88,45.73,45.82,113151.0,44.1994,44.325,44.1801,44.267,113151.0
2022-02-23 12:30:00,45.82,45.83,45.49,45.53,65026.0,44.267,44.2767,43.9482,43.9868,65026.0
2022-02-23 13:00:00,45.53,45.56,45.3,45.32,80861.0,43.9868,44.0158,43.7646,43.784,80861.0
2022-02-23 13:30:00,45.33,45.49,45.21,45.45,71463.0,43.7936,43.9482,43.6777,43.9096,71463.0
2022-02-23 14:00:00,45.46,45.53,45.13,45.17,56713.0,43.9192,43.9868,43.6004,43.639,56713.0
2022-02-23 14:30:00,45.19,45.25,45.04,45.18,59875.0,43.6584,43.7163,43.5135,43.6487,59875.0
2022-02-23 15:00:00,45.18,45.21,44.97,45.05,112339.0,43.6487,43.6777,43.4458,43.5231,112339.0
2022-02-23 15:30:00,45.04,45.09,44.67,44.86,399404.0,43.5135,43.5618,43.156,43.3396,399404.0
2022-02-24 09:30:00,43.5,45.51,43.1,45.51,362370.0,42.0256,43.9675,41.6392,43.9675,362370.0
2022-02-24 10:00:00,45.48,45.86,45.13,45.37,385282.0,43.9385,44.3057,43.6004,43.8323,385282.0
2022-02-24 10:30:00,45.38,45.65,44.93,45.55,150360.0,43.8419,44.1028,43.4072,44.0062,150360.0
2022-02-24 11:00:00,45.5,45.65,45.23,45.24,138447.0,43.9579,44.1028,43.697,43.7067,138447.0
2022-02-24 11:30:00,45.27,45.55,45.11,45.49,133022.0,43.7357,44.0062,43.5811,43.9482,133022.0
2022-02-24 12:00:00,45.47,45.61,45.11,45.21,100060.0,43.9289,44.0641,43.5811,43.6777,100060.0
2022-02-24 12:30:00,45.22,45.5,45.07,45.15,110203.0,43.6874,43.9579,43.5424,43.6197,110203.0
2022-02-24 13:00:00,45.14,45.41,44.98,45.14,85671.0,43.6101,43.8709,43.4555,43.6101,85671.0
2022-02-24 13:30:00,45.14,45.71,45.14,45.45,101379.0,43.6101,44.1607,43.6101,43.9096,101379.0
2022-02-24 14:00:00,45.46,45.92,45.38,45.92,88900.0,43.9192,44.3636,43.8419,44.3636,88900.0
2022-02-24 14:30:00,45.92,46.37,45.91,46.28,162810.0,44.3636,44.7984,44.354,44.7114,162810.0
2022-02-24 15:00:00,46.29,46.56,46.23,46.38,188788.0,44.7211,44.9819,44.6631,44.808,188788.0
2022-02-24 15:30:00,46.37,46.83,46.37,46.62,546146.0,44.7984,45.2428,44.7984,45.0399,546146.0
2022-02-25 09:30:00,46.41,47.05,46.36,46.77,101726.0,44.837,45.4553,44.7887,45.1848,101726.0
2022-02-25 10:00:00,46.69,47.47,46.49,47.46,109307.0,45.1075,45.8611,44.9143,45.8514,109307.0
2022-02-25 10:30:00,47.43,47.98,47.42,47.79,152113.0,45.8224,46.3538,45.8128,46.1702,152113.0
2022-02-25 11:00:00,47.78,48.07,47.69,47.93,128697.0,46.1606,46.4408,46.0736,46.3055,128697.0
2022-02-25 11:30:00,47.93,48.19,47.88,48.13,83470.0,46.3055,46.5567,46.2572,46.4987,83470.0
2022-02-25 12:00:00,48.12,48.42,48.12,48.31,53944.0,46.4891,46.7789,46.4891,46.6726,53944.0
2022-02-25 12:30:00,48.31,48.54,48.31,48.52,55659.0,46.6726,46.8948,46.6726,46.8755,55659.0
2022-02-25 13:00:00,48.54,48.72,48.35,48.67,77539.0,46.8948,47.0687,46.7113,47.0204,77539.0
2022-02-25 13:30:00,48.69,48.87,48.66,48.71,115092.0,47.0397,47.2136,47.0108,47.0591,115092.0
2022-02-25 14:00:00,48.68,48.77,48.59,48.72,93419.0,47.0301,47.117,46.9431,47.0687,93419.0
2022-02-25 14:30:00,48.72,48.77,48.52,48.71,125184.0,47.0687,47.117,46.8755,47.0591,125184.0
2022-02-25 15:00:00,48.71,48.87,48.57,48.73,160841.0,47.0591,47.2136,46.9238,47.0784,160841.0
2022-02-25 15:30:00,48.72,48.8,48.52,48.65,533085.0,47.0687,47.146,46.8755,47.0011,533085.0
2022-02-28 09:30:00,49.63,49.98,49.28,49.47,293574.0,47.9479,48.286,47.6097,47.7933,293574.0
2022-02-28 10:00:00,49.46,49.52,48.94,49.03,202174.0,47.7836,47.8416,47.2813,47.3682,202174.0
2022-02-28 10:30:00,49.03,49.32,48.98,49.2,111986.0,47.3682,47.6484,47.3199,47.5325,111986.0
2022-02-28 11:00:00,49.2,49.49,49.15,49.48,140877.0,47.5325,47.8126,47.4842,47.803,140877.0
2022-02-28 11:30:00,49.48,49.56,49.17,49.24,188207.0,47.803,47.8803,47.5035,47.5711,188207.0
2022-02-28 12:00:00,49.25,49.31,48.82,48.95,152033.0,47.5808,47.6387,47.1653,47.2909,152033.0
2022-02-28 12:30:00,48.94,49.05,48.86,49.03,197519.0,47.2813,47.3875,47.204,47.3682,197519.0
2022-02-28 13:00:00,49.03,49.25,48.92,49.14,163143.0,47.3682,47.5808,47.2619,47.4745,163143.0
2022-02-28 13:30:00,49.11,49.28,49.02,49.24,74702.0,47.4455,47.6097,47.3586,47.5711,74702.0
2022-02-28 14:00:00,49.23,49.24,48.74,48.83,140866.0,47.5614,47.5711,47.088,47.175,140866.0
2022-02-28 14:30:00,48.83,49.35,48.8,49.31,187451.0,47.175,47.6774,47.146,47.6387,187451.0
2022-02-28 15:00:00,49.31,49.47,49.13,49.3,246744.0,47.6387,47.7933,47.4648,47.6291,246744.0
2022-02-28 15:30:00,49.29,49.69,49.07,49.68,674223.0,47.6194,48.0058,47.4069,47.9962,674223.0
2022-03-01 09:30:00,49.66,50.31,49.62,49.86,276959.0,47.9769,48.6048,47.9382,48.1701,276959.0
2022-03-01 10:00:00,49.87,50.0,49.66,49.84,81692.0,48.1797,48.3053,47.9769,48.1508,81692.0
2022-03-01 10:30:00,49.84,49.84,49.1,49.41,91784.0,48.1508,48.1508,47.4358,47.7353,91784.0
2022-03-01 11:00:00,49.39,49.91,49.37,49.71,61163.0,47.716,48.2184,47.6967,48.0252,61163.0
2022-03-01 11:30:00,49.68,49.69,49.4,49.52,81253.0,47.9962,48.0058,47.7257,47.8416,81253.0
2022-03-01 12:00:00,49.49,49.87,49.43,49.82,104372.0,47.8126,48.1797,47.7547,48.1314,104372.0
2022-03-01 12:30:00,49.8,50.23,49.77,50.13,101867.0,48.1121,48.5275,48.0831,48.4309,101867.0
2022-03-01 13:00:00,50.12,50.2,49.85,50.02,62826.0,48.4213,48.4986,48.1604,48.3247,62826.0
2022-03-01 13:30:00,50.03,50.1,49.65,49.76,182858.0,48.3343,48.402,47.9672,48.0735,182858.0
2022-03-01 14:00:00,49.77,49.94,49.55,49.74,282108.0,48.0831,48.2474,47.8706,48.0542,282108.0
2022-03-01 14:30:00,49.74,49.77,49.16,49.24,313307.0,48.0542,48.0831,47.4938,47.5711,313307.0
2022-03-01 15:00:00,49.25,49.5,49.17,49.22,214938.0,47.5808,47.8223,47.5035,47.5518,214938.0
2022-03-01 15:30:00,49.21,49.25,48.79,49.1,610234.0,47.5421,47.5808,47.1364,47.4358,610234.0
2022-03-02 09:30:00,49.5,49.75,49.27,49.68,117110.0,47.8223,48.0638,47.6001,47.9962,117110.0
2022-03-02 10:00:00,49.68,49.71,49.31,49.57,88141.0,47.9962,48.0252,47.6387,47.8899,88141.0
2022-03-02 10:30:00,49.57,49.69,49.22,49.56,117063.0,47.8899,48.0058,47.5518,47.8803,117063.0
2022-03-02 11:00:00,49.56,49.76,49.47,49.68,106805.0,47.8803,48.0735,47.7933,47.9962,106805.0
2022-03-02 11:30:00,49.69,49.88,49.58,49.87,82854.0,48.0058,48.1894,47.8996,48.1797,82854.0
2022-03-02 12:00:00,49.85,49.86,49.63,49.73,52710.0,48.1604,48.1701,47.9479,48.0445,52710.0
2022-03-02 12:30:00,49.76,49.84,49.66,49.72,53778.0,48.0735,48.1508,47.9769,48.0348,53778.0
2022-03-02 13:00:00,49.73,50.05,49.73,50.04,56300.0,48.0445,48.3536,48.0445,48.344,56300.0
2022-03-02 13:30:00,50.06,50.54,50.03,50.48,223322.0,48.3633,48.827,48.3343,48.7691,223322.0
2022-03-02 14:00:00,50.48,50.61,50.28,50.3,162399.0,48.7691,48.8947,48.5759,48.5952,162399.0
2022-03-02 14:30:00,50.29,50.44,50.06,50.11,117218.0,48.5855,48.7304,48.3633,48.4116,117218.0
2022-03-02 15:00:00,50.12,50.28,49.99,50.06,85788.0,48.4213,48.5759,48.2957,48.3633,85788.0
2022-03-02 15:30:00,50.07,50.22,49.91,50.04,468159.0,48.373,48.5179,48.2184,48.344,468159.0
2022-03-03 09:30:00,50.54,50.65,49.91,50.03,75961.0,48.827,48.9333,48.2184,48.3343,75961.0
2022-03-03 10:00:00,50.0,50.1,49.39,49.45,84833.0,48.3053,48.402,47.716,47.774,84833.0
2022-03-03 10:30:00,49.43,49.43,49.05,49.1,90545.0,47.7547,47.7547,47.3875,47.4358,90545.0
2022-03-03 11:00:00,49.07,49.44,48.95,49.42,70282.0,47.4069,47.7643,47.2909,47.745,70282.0
2022-03-03 11:30:00,49.41,49.6,49.3,49.53,129267.0,47.7353,47.9189,47.6291,47.8513,129267.0
2022-03-03 12:00:00,49.51,49.6,49.27,49.28,57128.0,47.8319,47.9189,47.6001,47.6097,57128.0
2022-03-03 12:30:00,49.3,49.72,49.3,49.52,92327.0,47.6291,48.0348,47.6291,47.8416,92327.0
2022-03-03 13:00:00,49.52,49.71,49.48,49.64,94970.0,47.8416,48.0252,47.803,47.9575,94970.0
2022-03-03 13:30:00,49.65,49.65,49.43,49.48,92143.0,47.9672,47.9672,47.7547,47.803,92143.0
2022-03-03 14:00:00,49.47,49.68,49.38,49.57,129304.0,47.7933,47.9962,47.7064,47.8899,129304.0
2022-03-03 14:30:00,49.56,49.59,49.14,49.25,90231.0,47.8803,47.9092,47.4745,47.5808,90231.0
2022-03-03 15:00:00,49.25,49.32,49.07,49.32,123684.0,47.5808,47.6484,47.4069,47.6484,123684.0
2022-03-03 15:30:00,49.31,49.33,49.13,49.25,503359.0,47.6387,47.658,47.4648,47.5808,503359.0
2022-03-04 09:30:00,48.96,49.06,48.52,48.94,139738.0,47.3006,47.3972,46.8755,47.2813,139738.0
2022-03-04 10:00:00,48.92,49.03,48.63,48.82,90839.0,47.2619,47.3682,46.9818,47.1653,90839.0
2022-03-04 10:30:00,48.81,48.87,48.46,48.46,125136.0,47.1557,47.2136,46.8175,46.8175,125136.0
2022-03-04 11:00:00,48.45,48.62,48.31,48.48,83589.0,46.8079,46.9721,46.6726,46.8369,83589.0
2022-03-04 11:30:00,48.48,48.68,48.31,48.63,198443.0,46.8369,47.0301,46.6726,46.9818,198443.0
2022-03-04 12:00:00,48.63,48.94,48.51,48.79,65698.0,46.9818,47.2813,46.8658,47.1364,65698.0
2022-03-04 12:30:00,48.78,49.07,48.76,49.03,63958.0,47.1267,47.4069,47.1074,47.3682,63958.0
2022-03-04 13:00:00,49.05,49.34,49.05,49.19,103027.0,47.3875,47.6677,47.3875,47.5228,103027.0
2022-03-04 13:30:00,49.19,49.39,49.1,49.13,89734.0,47.5228,47.716,47.4358,47.4648,89734.0
2022-03-04 14:00:00,49.14,49.42,49.07,49.31,115204.0,47.4745,47.745,47.4069,47.6387,115204.0
2022-03-04 14:30:00,49.3,49.39,48.98,49.01,87350.0,47.6291,47.716,47.3199,47.3489,87350.0
2022-03-04 15:00:00,49.02,49.08,48.83,48.96,134672.0,47.3586,47.4165,47.175,47.3006,134672.0
2022-03-04 15:30:00,48.95,49.41,48.92,49.37,513736.0,47.2909,47.7353,47.2619,47.6967,513736.0
2022-03-07 09:30:00,49.17,49.83,49.12,49.21,296071.0,47.5035,48.1411,47.4552,47.5421,296071.0
2022-03-07 10:00:00,49.24,49.28,48.42,48.43,161501.0,47.5711,47.6097,46.7789,46.7886,161501.0
2022-03-07 10:30:00,48.39,48.49,48.14,48.28,127437.0,46.7499,46.8465,46.5084,46.6436,127437.0
2022-03-07 11:00:00,48.28,48.44,48.01,48.05,102086.0,46.6436,46.7982,46.3828,46.4214,102086.0
2022-03-07 11:30:00,48.06,48.09,47.02,47.06,179429.0,46.4311,46.4601,45.4263,45.465,179429.0
2022-03-07 12:00:00,47.05,47.21,46.73,46.88,127565.0,45.4553,45.6099,45.1462,45.2911,127565.0
2022-03-07 12:30:00,46.86,46.97,46.5,46.55,107987.0,45.2718,45.378,44.924,44.9723,107987.0
2022-03-07 13:00:00,46.52,46.7,46.34,46.47,103214.0,44.9433,45.1172,44.7694,44.895,103214.0
2022-03-07 13:30:00,46.45,46.8,46.42,46.7,100673.0,44.8757,45.2138,44.8467,45.1172,100673.0
2022-03-07 14:00:00,46.69,46.96,46.65,46.83,98231.0,45.1075,45.3684,45.0689,45.2428,98231.0
2022-03-07 14:30:00,46.82,46.87,46.5,46.6,116437.0,45.2331,45.2814,44.924,45.0206,116437.0
2022-03-07 15:00:00,46.6,46.79,46.19,46.73,156138.0,45.0206,45.2041,44.6245,45.1462,156138.0
2022-03-07 15:30:00,46.72,46.85,46.23,46.28,498843.0,45.1365,45.2621,44.6631,44.7114,498843.0
2022-03-08 09:30:00,46.15,46.46,45.54,46.2,130623.0,44.5858,44.8853,43.9965,44.6341,130623.0
2022-03-08 10:00:00,46.16,46.35,45.57,45.57,109560.0,44.5955,44.7791,44.0255,44.0255,109560.0
2022-03-08 10:30:00,45.61,46.22,45.41,46.22,185782.0,44.0641,44.6535,43.8709,44.6535,185782.0
2022-03-08 11:00:00,46.22,46.37,45.81,45.91,115190.0,44.6535,44.7984,44.2574,44.354,115190.0
2022-03-08 11:30:00,45.87,46.47,45.62,46.4,109260.0,44.3153,44.895,44.0738,44.8274,109260.0
2022-03-08 12:00:00,46.41,47.54,46.3,47.51,176305.0,44.837,45.9287,44.7307,45.8997,176305.0
2022-03-08 12:30:00,47.51,47.92,47.32,47.85,110562.0,45.8997,46.2958,45.7162,46.2282,110562.0
2022-03-08 13:00:00,47.89,48.04,47.29,47.4,199682.0,46.2669,46.4118,45.6872,45.7935,199682.0
2022-03-08 13:30:00,47.4,47.4,46.81,46.87,76151.0,45.7935,45.7935,45.2235,45.2814,76151.0
2022-03-08 14:00:00,46.84,47.12,46.58,47.08,69564.0,45.2524,45.523,45.0013,45.4843,69564.0
2022-03-08 14:30:00,47.07,47.24,46.91,47.12,76495.0,45.4746,45.6389,45.3201,45.523,76495.0
2022-03-08 15:00:00,47.1,47.26,46.64,46.64,101253.0,45.5036,45.6582,45.0592,45.0592,101253.0
2022-03-08 15:30:00,46.64,46.7,46.01,46.08,351156.0,45.0592,45.1172,44.4506,44.5182,351156.0
2022-03-09 09:30:00,47.4,47.91,47.04,47.5,212633.0,45.7935,46.2862,45.4457,45.8901,212633.0
2022-03-09 10:00:00,47.5,47.71,47.2,47.39,92304.0,45.8901,46.093,45.6002,45.7838,92304.0
2022-03-09 10:30:00,47.38,47.76,47.3,47.71,199643.0,45.7741,46.1413,45.6969,46.093,199643.0
2022-03-09 11:00:00,47.72,47.74,47.32,47.32,290382.0,46.1026,46.1219,45.7162,45.7162,290382.0
2022-03-09 11:30:00,47.36,47.78,47.35,47.77,72891.0,45.7548,46.1606,45.7452,46.1509,72891.0
2022-03-09 12:00:00,47.75,47.98,47.73,47.96,70519.0,46.1316,46.3538,46.1123,46.3345,70519.0
2022-03-09 12:30:00,47.98,48.49,47.93,48.45,58586.0,46.3538,46.8465,46.3055,46.8079,58586.0
2022-03-09 13:00:00,48.45,48.48,48.14,48.33,70039.0,46.8079,46.8369,46.5084,46.6919,70039.0
2022-03-09 13:30:00,48.37,48.4,47.93,48.0,47399.0,46.7306,46.7596,46.3055,46.3731,47399.0
2022-03-09 14:00:00,47.99,48.21,47.78,47.84,67070.0,46.3635,46.576,46.1606,46.2186,67070.0
2022-03-09 14:30:00,47.88,48.04,47.82,47.86,61137.0,46.2572,46.4118,46.1992,46.2379,61137.0
2022-03-09 15:00:00,47.87,48.12,47.85,47.94,99240.0,46.2475,46.4891,46.2282,46.3152,99240.0
2022-03-09 15:30:00,47.95,48.04,47.53,47.68,308620.0,46.3248,46.4118,45.9191,46.064,308620.0
2022-03-10 09:30:00,46.56,46.78,46.1,46.47,117905.0,44.9819,45.1945,44.5375,44.895,117905.0
2022-03-10 10:00:00,46.48,46.94,46.2,46.35,95135.0,44.9046,45.3491,44.6341,44.7791,95135.0
2022-03-10 10:30:00,46.37,46.46,46.02,46.23,168819.0,44.7984,44.8853,44.4602,44.6631,168819.0
2022-03-10 11:00:00,46.22,46.26,45.95,46.01,185176.0,44.6535,44.6921,44.3926,44.4506,185176.0
2022-03-10 11:30:00,46.01,46.38,45.93,46.37,137348.0,44.4506,44.808,44.3733,44.7984,137348.0
2022-03-10 12:00:00,46.38,46.77,46.37,46.6,51782.0,44.808,45.1848,44.7984,45.0206,51782.0
2022-03-10 12:30:00,46.58,46.61,46.45,46.59,34383.0,45.0013,45.0302,44.8757,45.0109,34383.0
2022-03-10 13:00:00,46.58,46.93,46.57,46.7,45432.0,45.0013,45.3394,44.9916,45.1172,45432.0
2022-03-10 13:30:00,46.71,46.89,46.64,46.78,49029.0,45.1268,45.3007,45.0592,45.1945,49029.0
2022-03-10 14:00:00,46.73,47.13,46.73,47.12,67707.0,45.1462,45.5326,45.1462,45.523,67707.0
2022-03-10 14:30:00,47.14,47.19,46.82,47.09,57946.0,45.5423,45.5906,45.2331,45.494,57946.0
2022-03-10 15:00:00,47.07,47.1,46.87,47.02,53298.0,45.4746,45.5036,45.2814,45.4263,53298.0
2022-03-10 15:30:00,47.03,47.27,47.01,47.16,325280.0,45.436,45.6679,45.4167,45.5616,325280.0
2022-03-11 09:30:00,47.58,47.71,47.26,47.49,140136.0,45.9674,46.093,45.6582,45.8804,140136.0
2022-03-11 10:00:00,47.46,47.53,47.14,47.31,39203.0,45.8514,45.9191,45.5423,45.7065,39203.0
2022-03-11 10:30:00,47.23,47.29,47.01,47.28,52109.0,45.6292,45.6872,45.4167,45.6775,52109.0
2022-03-11 11:00:00,47.29,47.35,47.06,47.13,198739.0,45.6872,45.7452,45.465,45.5326,198739.0
2022-03-11 11:30:00,47.12,47.22,47.01,47.13,37461.0,45.523,45.6196,45.4167,45.5326,37461.0
2022-03-11 12:00:00,47.11,47.15,46.86,46.9,57187.0,45.5133,45.5519,45.2718,45.3104,57187.0
2022-03-11 12:30:00,46.86,46.98,46.7,46.96,46923.0,45.2718,45.3877,45.1172,45.3684,46923.0
2022-03-11 13:00:00,46.94,47.0,46.92,46.97,41976.0,45.3491,45.407,45.3297,45.378,41976.0
2022-03-11 13:30:00,46.94,47.14,46.8,46.81,86811.0,45.3491,45.5423,45.2138,45.2235,86811.0
2022-03-11 14:00:00,46.79,46.95,46.76,46.9,92323.0,45.2041,45.3587,45.1752,45.3104,92323.0
2022-03-11 14:30:00,46.88,46.92,46.65,46.67,88570.0,45.2911,45.3297,45.0689,45.0882,88570.0
2022-03-11 15:00:00,46.67,46.76,46.55,46.57,74929.0,45.0882,45.1752,44.9723,44.9916,74929.0
2022-03-11 15:30:00,46.55,46.59,46.33,46.38,239483.0,44.9723,45.0109,44.7597,44.808,239483.0
2022-03-14 09:30:00,46.4,46.62,44.42,44.7,196881.0,44.9793,45.1925,43.0599,43.3313,196881.0
2022-03-14 10:00:00,44.66,45.1,44.5,44.81,96597.0,43.2926,43.7191,43.1375,43.438,96597.0
2022-03-14 10:30:00,44.81,45.1,44.49,45.0,99594.0,43.438,43.7191,43.1278,43.6221,99594.0
2022-03-14 11:00:00,45.02,45.12,44.54,44.62,84984.0,43.6415,43.7385,43.1762,43.2538,84984.0
2022-03-14 11:30:00,44.62,44.7,44.4,44.58,82941.0,43.2538,43.3313,43.0405,43.215,82941.0
2022-03-14 12:00:00,44.56,44.61,44.22,44.27,81127.0,43.1956,43.2441,42.866,42.9145,81127.0
2022-03-14 12:30:00,44.27,44.43,44.14,44.16,76781.0,42.9145,43.0696,42.7885,42.8079,76781.0
2022-03-14 13:00:00,44.16,44.19,43.86,43.86,250599.0,42.8079,42.8369,42.5171,42.5171,250599.0
2022-03-14 13:30:00,43.87,44.01,43.69,43.91,134182.0,42.5267,42.6625,42.3523,42.5655,134182.0
2022-03-14 14:00:00,43.93,44.12,43.87,44.07,110452.0,42.5849,42.7691,42.5267,42.7206,110452.0
2022-03-14 14:30:00,44.07,44.4,43.99,44.26,134936.0,42.7206,43.0405,42.6431,42.9048,134936.0
2022-03-14 15:00:00,44.26,44.45,44.16,44.31,125606.0,42.9048,43.089,42.8079,42.9533,125606.0
2022-03-14 15:30:00,44.31,44.36,44.09,44.26,432141.0,42.9533,43.0017,42.74,42.9048,432141.0
2022-03-15 09:30:00,44.66,45.51,44.59,44.82,164614.0,43.2926,44.1165,43.2247,43.4477,164614.0
2022-03-15 10:00:00,44.86,45.52,44.83,45.5,94909.0,43.4864,44.1262,43.4574,44.1068,94909.0
2022-03-15 10:30:00,45.54,45.74,45.42,45.59,75567.0,44.1456,44.3395,44.0293,44.1941,75567.0
2022-03-15 11:00:00,45.62,45.8,45.52,45.8,58452.0,44.2232,44.3977,44.1262,44.3977,58452.0
2022-03-15 11:30:00,45.78,45.83,45.37,45.44,51233.0,44.3783,44.4267,43.9808,44.0487,51233.0
2022-03-15 12:00:00,45.43,45.84,45.3,45.84,53489.0,44.039,44.4364,43.913,44.4364,53489.0
2022-03-15 12:30:00,45.84,46.07,45.84,46.06,69252.0,44.4364,44.6594,44.4364,44.6497,69252.0
2022-03-15 13:00:00,46.05,46.1,45.7,45.79,53497.0,44.64,44.6885,44.3007,44.388,53497.0
2022-03-15 13:30:00,45.79,45.92,45.76,45.91,36832.0,44.388,44.514,44.3589,44.5043,36832.0
2022-03-15 14:00:00,45.89,45.97,45.68,45.73,51522.0,44.4849,44.5624,44.2813,44.3298,51522.0
2022-03-15 14:30:00,45.73,46.18,45.67,46.14,54773.0,44.3298,44.766,44.2716,44.7272,54773.0
2022-03-15 15:00:00,46.13,46.4,46.07,46.39,64261.0,44.7175,44.9793,44.6594,44.9696,64261.0
2022-03-15 15:30:00,46.39,46.63,46.39,46.46,312581.0,44.9696,45.2022,44.9696,45.0374,312581.0
2022-03-16 09:30:00,46.97,47.61,46.82,47.4,88711.0,45.5318,46.1522,45.3864,45.9487,88711.0
2022-03-16 10:00:00,47.38,47.77,47.09,47.75,98796.0,45.9293,46.3073,45.6482,46.2879,98796.0
2022-03-16 10:30:00,47.74,47.75,46.73,46.76,287496.0,46.2783,46.2879,45.2992,45.3283,287496.0
2022-03-16 11:00:00,46.74,46.87,46.56,46.79,183300.0,45.3089,45.4349,45.1344,45.3573,183300.0
2022-03-16 11:30:00,46.79,46.82,46.59,46.64,87802.0,45.3573,45.3864,45.1635,45.2119,87802.0
2022-03-16 12:00:00,46.62,46.89,46.58,46.83,50055.0,45.1925,45.4543,45.1538,45.3961,50055.0
2022-03-16 12:30:00,46.84,46.86,46.51,46.56,59675.0,45.4058,45.4252,45.0859,45.1344,59675.0
2022-03-16 13:00:00,46.58,46.59,46.19,46.22,54816.0,45.1538,45.1635,44.7757,44.8048,54816.0
2022-03-16 13:30:00,46.25,46.44,46.14,46.34,52206.0,44.8339,45.0181,44.7272,44.9211,52206.0
2022-03-16 14:00:00,46.32,46.34,44.63,44.84,268374.0,44.9017,44.9211,43.2635,43.467,268374.0
2022-03-16 14:30:00,44.84,45.87,44.69,45.68,158502.0,43.467,44.4655,43.3216,44.2813,158502.0
2022-03-16 15:00:00,45.67,46.13,45.56,46.07,169380.0,44.2716,44.7175,44.165,44.6594,169380.0
2022-03-16 15:30:00,46.08,46.65,45.85,46.64,452422.0,44.6691,45.2216,44.4461,45.2119,452422.0
2022-03-17 09:30:00,46.54,46.92,46.2,46.72,109409.0,45.115,45.4834,44.7854,45.2895,109409.0
2022-03-17 10:00:00,46.74,47.1,46.14,46.54,84556.0,45.3089,45.6578,44.7272,45.115,84556.0
2022-03-17 10:30:00,46.49,46.61,46.07,46.46,81113.0,45.0665,45.1828,44.6594,45.0374,81113.0
2022-03-17 11:00:00,46.47,46.69,46.34,46.66,69698.0,45.0471,45.2604,44.9211,45.2313,69698.0
2022-03-17 11:30:00,46.65,46.87,46.62,46.79,75142.0,45.2216,45.4349,45.1925,45.3573,75142.0
2022-03-17 12:00:00,46.81,46.99,46.73,46.93,64131.0,45.3767,45.5512,45.2992,45.4931,64131.0
2022-03-17 12:30:00,46.92,47.02,46.88,47.01,52512.0,45.4834,45.5803,45.4446,45.5706,52512.0
2022-03-17 13:00:00,47.01,47.15,46.87,47.13,59555.0,45.5706,45.7063,45.4349,45.6869,59555.0
2022-03-17 13:30:00,47.15,47.16,47.08,47.12,49376.0,45.7063,45.716,45.6385,45.6772,49376.0
2022-03-17 14:00:00,47.12,47.12,46.95,47.01,62337.0,45.6772,45.6772,45.5124,45.5706,62337.0
2022-03-17 14:30:00,47.02,47.21,47.0,47.11,62195.0,45.5803,45.7645,45.5609,45.6675,62195.0
2022-03-17 15:00:00,47.12,47.18,46.92,47.11,93578.0,45.6772,45.7354,45.4834,45.6675,93578.0
2022-03-17 15:30:00,47.12,47.34,47.06,47.34,281958.0,45.6772,45.8905,45.6191,45.8905,281958.0
2022-03-18 09:30:00,46.6,47.45,46.59,46.98,280824.0,45.1732,45.9971,45.1635,45.5415,280824.0
2022-03-18 10:00:00,46.97,47.51,46.93,47.12,53108.0,45.5318,46.0553,45.4931,45.6772,53108.0
2022-03-18 10:30:00,47.11,47.17,46.67,46.76,69599.0,45.6675,45.7257,45.241,45.3283,69599.0
2022-03-18 11:00:00,46.75,46.84,46.55,46.6,60585.0,45.3186,45.4058,45.1247,45.1732,60585.0
2022-03-18 11:30:00,46.6,46.75,46.46,46.55,67159.0,45.1732,45.3186,45.0374,45.1247,67159.0
2022-03-18 12:00:00,46.53,46.9,46.48,46.89,61689.0,45.1053,45.464,45.0568,45.4543,61689.0
2022-03-18 12:30:00,46.9,47.15,46.88,47.03,83863.0,45.464,45.7063,45.4446,45.59,83863.0
2022-03-18 13:00:00,47.01,47.14,46.95,47.13,94986.0,45.5706,45.6966,45.5124,45.6869,94986.0
2022-03-18 13:30:00,47.14,47.21,47.07,47.13,81657.0,45.6966,45.7645,45.6288,45.6869,81657.0
2022-03-18 14:00:00,47.15,47.5,47.13,47.5,103853.0,45.7063,46.0456,45.6869,46.0456,103853.0
2022-03-18 14:30:00,47.51,47.93,47.48,47.68,193762.0,46.0553,46.4624,46.0262,46.2201,193762.0
2022-03-18 15:00:00,47.68,48.14,47.66,48.06,151219.0,46.2201,46.666,46.2007,46.5885,151219.0
2022-03-18 15:30:00,48.07,48.7,48.04,48.43,643615.0,46.5981,47.2089,46.5691,46.9471,643615.0
2022-03-21 09:30:00,48.21,48.36,47.03,47.18,157896.0,46.7339,46.8793,45.59,45.7354,157896.0
2022-03-21 10:00:00,47.16,47.38,47.03,47.07,61855.0,45.716,45.9293,45.59,45.6288,61855.0
2022-03-21 10:30:00,47.09,47.2,46.81,47.15,82401.0,45.6482,45.7548,45.3767,45.7063,82401.0
2022-03-21 11:00:00,47.13,47.18,46.7,47.04,95558.0,45.6869,45.7354,45.2701,45.5997,95558.0
2022-03-21 11:30:00,47.04,47.21,46.95,47.17,37971.0,45.5997,45.7645,45.5124,45.7257,37971.0
2022-03-21 12:00:00,47.14,47.24,47.06,47.22,30811.0,45.6966,45.7936,45.6191,45.7742,30811.0
2022-03-21 12:30:00,47.23,47.23,46.29,46.42,77080.0,45.7839,45.7839,44.8726,44.9987,77080.0
2022-03-21 13:00:00,46.39,46.57,46.16,46.22,62373.0,44.9696,45.1441,44.7466,44.8048,62373.0
2022-03-21 13:30:00,46.26,46.46,46.26,46.41,48636.0,44.8436,45.0374,44.8436,44.989,48636.0
2022-03-21 14:00:00,46.44,46.57,46.38,46.49,45024.0,45.0181,45.1441,44.9599,45.0665,45024.0
2022-03-21 14:30:00,46.5,46.67,46.19,46.2,163450.0,45.0762,45.241,44.7757,44.7854,163450.0
2022-03-21 15:00:00,46.19,46.3,46.05,46.24,98946.0,44.7757,44.8823,44.64,44.8242,98946.0
2022-03-21 15:30:00,46.25,46.54,46.04,46.53,385105.0,44.8339,45.115,44.6303,45.1053,385105.0
2022-03-22 09:30:00,46.77,47.33,46.64,46.97,83373.0,45.338,45.8808,45.2119,45.5318,83373.0
2022-03-22 10:00:00,47.01,47.15,46.12,46.21,180786.0,45.5706,45.7063,44.7079,44.7951,180786.0
2022-03-22 10:30:00,46.26,46.58,46.0,46.03,162029.0,44.8436,45.1538,44.5915,44.6206,162029.0
2022-03-22 11:00:00,46.02,46.13,45.64,46.1,148600.0,44.6109,44.7175,44.2425,44.6885,148600.0
2022-03-22 11:30:00,46.08,46.39,45.93,46.39,52406.0,44.6691,44.9696,44.5237,44.9696,52406.0
2022-03-22 12:00:00,46.4,46.53,46.32,46.38,40490.0,44.9793,45.1053,44.9017,44.9599,40490.0
2022-03-22 12:30:00,46.36,46.65,46.3,46.64,33733.0,44.9405,45.2216,44.8823,45.2119,33733.0
2022-03-22 13:00:00,46.63,46.7,46.49,46.64,37754.0,45.2022,45.2701,45.0665,45.2119,37754.0
2022-03-22 13:30:00,46.64,46.72,46.48,46.51,39876.0,45.2119,45.2895,45.0568,45.0859,39876.0
2022-03-22 14:00:00,46.53,46.54,46.36,46.42,44427.0,45.1053,45.115,44.9405,44.9987,44427.0
2022-03-22 14:30:00,46.39,46.64,46.36,46.5,54960.0,44.9696,45.2119,44.9405,45.0762,54960.0
2022-03-22 15:00:00,46.52,46.53,46.22,46.25,73552.0,45.0956,45.1053,44.8048,44.8339,73552.0
2022-03-22 15:30:00,46.25,46.51,46.2,46.39,362232.0,44.8339,45.0859,44.7854,44.9696,362232.0
2022-03-23 09:30:00,46.07,46.07,45.24,45.52,171113.0,44.6594,44.6594,43.8548,44.1262,171113.0
2022-03-23 10:00:00,45.48,45.53,45.13,45.23,87589.0,44.0874,44.1359,43.7482,43.8451,87589.0
2022-03-23 10:30:00,45.24,45.45,45.19,45.34,73721.0,43.8548,44.0584,43.8063,43.9517,73721.0
2022-03-23 11:00:00,45.36,45.62,45.34,45.58,73555.0,43.9711,44.2232,43.9517,44.1844,73555.0
2022-03-23 11:30:00,45.6,45.61,45.2,45.32,58774.0,44.2038,44.2135,43.816,43.9323,58774.0
2022-03-23 12:00:00,45.33,45.39,44.98,45.08,62936.0,43.942,44.0002,43.6028,43.6997,62936.0
2022-03-23 12:30:00,45.09,45.12,44.77,44.84,79301.0,43.7094,43.7385,43.3992,43.467,79301.0
2022-03-23 13:00:00,44.84,45.05,44.78,44.8,118315.0,43.467,43.6706,43.4089,43.4283,118315.0
2022-03-23 13:30:00,44.8,45.13,44.77,45.1,93936.0,43.4283,43.7482,43.3992,43.7191,93936.0
2022-03-23 14:00:00,45.1,45.15,44.86,44.97,70629.0,43.7191,43.7676,43.4864,43.5931,70629.0
2022-03-23 14:30:00,44.98,45.07,44.9,45.0,107404.0,43.6028,43.69,43.5252,43.6221,107404.0
2022-03-23 15:00:00,44.99,45.11,44.8,44.8,161720.0,43.6125,43.7288,43.4283,43.4283,161720.0
2022-03-23 15:30:00,44.78,44.94,44.61,44.65,476200.0,43.4089,43.564,43.2441,43.2829,476200.0
2022-03-24 09:30:00,44.35,44.77,43.65,44.37,215220.0,42.992,43.3992,42.3135,43.0114,215220.0
2022-03-24 10:00:00,44.37,44.54,43.94,44.29,84743.0,43.0114,43.1762,42.5946,42.9339,84743.0
2022-03-24 10:30:00,44.29,44.34,43.95,43.95,89452.0,42.9339,42.9824,42.6043,42.6043,89452.0
2022-03-24 11:00:00,43.98,44.2,43.93,44.2,88719.0,42.6334,42.8466,42.5849,42.8466,88719.0
2022-03-24 11:30:00,44.22,44.5,44.15,44.3,129874.0,42.866,43.1375,42.7982,42.9436,129874.0
2022-03-24 12:00:00,44.29,44.29,44.15,44.22,60233.0,42.9339,42.9339,42.7982,42.866,60233.0
2022-03-24 12:30:00,44.21,44.38,44.19,44.32,105177.0,42.8563,43.0211,42.8369,42.963,105177.0
2022-03-24 13:00:00,44.3,44.3,44.07,44.07,62409.0,42.9436,42.9436,42.7206,42.7206,62409.0
2022-03-24 13:30:00,44.08,44.11,44.0,44.01,51081.0,42.7303,42.7594,42.6528,42.6625,51081.0
2022-03-24 14:00:00,44.02,44.12,43.91,43.91,46961.0,42.6722,42.7691,42.5655,42.5655,46961.0
2022-03-24 14:30:00,43.93,44.32,43.89,44.28,44323.0,42.5849,42.963,42.5461,42.9242,44323.0
2022-03-24 15:00:00,44.28,44.68,44.22,44.55,154611.0,42.9242,43.3119,42.866,43.1859,154611.0
2022-03-24 15:30:00,44.56,44.58,44.4,44.57,354569.0,43.1956,43.215,43.0405,43.2053,354569.0
2022-03-25 09:30:00,44.52,44.89,43.47,43.65,129145.0,43.1568,43.5155,42.139,42.3135,129145.0
2022-03-25 10:00:00,43.67,44.32,43.52,44.0,153035.0,42.3329,42.963,42.1875,42.6528,153035.0
2022-03-25 10:30:00,44.02,44.14,43.87,44.04,117257.0,42.6722,42.7885,42.5267,42.6915,117257.0
2022-03-25 11:00:00,44.05,44.07,43.54,43.65,124440.0,42.7012,42.7206,42.2068,42.3135,124440.0
2022-03-25 11:30:00,43.66,44.34,43.66,43.84,204368.0,42.3232,42.9824,42.3232,42.4977,204368.0
2022-03-25 12:00:00,43.83,43.87,43.62,43.8,138474.0,42.488,42.5267,42.2844,42.4589,138474.0
2022-03-25 12:30:00,43.81,43.94,43.73,43.92,48513.0,42.4686,42.5946,42.391,42.5752,48513.0
2022-03-25 13:00:00,43.91,43.98,43.8,43.93,40908.0,42.5655,42.6334,42.4589,42.5849,40908.0
2022-03-25 13:30:00,43.94,44.32,43.94,44.18,54687.0,42.5946,42.963,42.5946,42.8273,54687.0
2022-03-25 14:00:00,44.19,44.21,43.81,43.86,91302.0,42.8369,42.8563,42.4686,42.5171,91302.0
2022-03-25 14:30:00,43.87,43.91,43.7,43.76,123313.0,42.5267,42.5655,42.362,42.4201,123313.0
2022-03-25 15:00:00,43.76,43.76,43.52,43.6,75078.0,42.4201,42.4201,42.1875,42.265,75078.0
2022-03-25 15:30:00,43.59,43.81,43.54,43.79,280907.0,42.2553,42.4686,42.2068,42.4492,280907.0
2022-03-28 09:30:00,43.79,44.29,43.53,43.99,151286.0,42.4492,42.9339,42.1972,42.6431,151286.0
2022-03-28 10:00:00,44.01,44.1,43.77,43.91,33549.0,42.6625,42.7497,42.4298,42.5655,33549.0
2022-03-28 10:30:00,43.89,44.07,43.77,43.92,50350.0,42.5461,42.7206,42.4298,42.5752,50350.0
2022-03-28 11:00:00,43.92,43.95,43.65,43.75,85017.0,42.5752,42.6043,42.3135,42.4104,85017.0
2022-03-28 11:30:00,43.74,43.76,43.5,43.55,42564.0,42.4007,42.4201,42.1681,42.2165,42564.0
2022-03-28 12:00:00,43.56,43.65,43.44,43.46,51482.0,42.2262,42.3135,42.1099,42.1293,51482.0
2022-03-28 12:30:00,43.45,43.53,43.26,43.53,61300.0,42.1196,42.1972,41.9354,42.1972,61300.0
2022-03-28 13:00:00,43.54,43.6,43.4,43.5,63274.0,42.2068,42.265,42.0711,42.1681,63274.0
2022-03-28 13:30:00,43.51,43.59,43.36,43.39,31700.0,42.1778,42.2553,42.0324,42.0614,31700.0
2022-03-28 14:00:00,43.4,43.49,43.3,43.46,38071.0,42.0711,42.1584,41.9742,42.1293,38071.0
2022-03-28 14:30:00,43.45,43.62,43.37,43.6,38436.0,42.1196,42.2844,42.0421,42.265,38436.0
2022-03-28 15:00:00,43.61,43.78,43.58,43.71,80989.0,42.2747,42.4395,42.2456,42.3716,80989.0
2022-03-28 15:30:00,43.71,43.75,43.59,43.66,249632.0,42.3716,42.4104,42.2553,42.3232,249632.0
2022-03-29 09:30:00,44.39,45.56,44.39,44.7,203005.0,43.0308,44.165,43.0308,43.3313,203005.0
2022-03-29 10:00:00,44.64,44.86,44.4,44.74,92532.0,43.2732,43.4864,43.0405,43.3701,92532.0
2022-03-29 10:30:00,44.75,45.25,44.7,45.22,130295.0,43.3798,43.8645,43.3313,43.8354,130295.0
2022-03-29 11:00:00,45.2,45.24,44.97,45.2,155186.0,43.816,43.8548,43.5931,43.816,155186.0
2022-03-29 11:30:00,45.2,45.28,45.06,45.26,91658.0,43.816,43.8936,43.6803,43.8742,91658.0
2022-03-29 12:00:00,45.27,45.27,44.92,44.98,74829.0,43.8839,43.8839,43.5446,43.6028,74829.0
2022-03-29 12:30:00,44.99,45.39,44.87,45.26,103853.0,43.6125,44.0002,43.4961,43.8742,103853.0
2022-03-29 13:00:00,45.26,45.28,45.03,45.11,75827.0,43.8742,43.8936,43.6512,43.7288,75827.0
2022-03-29 13:30:00,45.09,45.18,44.99,45.18,37049.0,43.7094,43.7966,43.6125,43.7966,37049.0
2022-03-29 14:00:00,45.19,45.55,45.16,45.53,49500.0,43.8063,44.1553,43.7772,44.1359,49500.0
2022-03-29 14:30:00,45.53,45.59,45.4,45.51,72429.0,44.1359,44.1941,44.0099,44.1165,72429.0
2022-03-29 15:00:00,45.5,45.5,45.21,45.25,112439.0,44.1068,44.1068,43.8257,43.8645,112439.0
2022-03-29 15:30:00,45.25,45.41,45.16,45.2,561110.0,43.8645,44.0196,43.7772,43.816,561110.0
2022-03-30 09:30:00,45.2,45.3,44.43,45.1,133937.0,43.816,43.913,43.0696,43.7191,133937.0
2022-03-30 10:00:00,45.13,45.18,44.94,45.0,48237.0,43.7482,43.7966,43.564,43.6221,48237.0
2022-03-30 10:30:00,44.97,45.21,44.8,45.06,58249.0,43.5931,43.8257,43.4283,43.6803,58249.0
2022-03-30 11:00:00,45.05,45.25,44.83,44.94,57970.0,43.6706,43.8645,43.4574,43.564,57970.0
2022-03-30 11:30:00,44.93,45.04,44.83,44.89,39678.0,43.5543,43.6609,43.4574,43.5155,39678.0
2022-03-30 12:00:00,44.9,44.99,44.75,44.81,20602.0,43.5252,43.6125,43.3798,43.438,20602.0
2022-03-30 12:30:00,44.81,44.92,44.75,44.91,46719.0,43.438,43.5446,43.3798,43.5349,46719.0
2022-03-30 13:00:00,44.9,44.91,44.55,44.64,41264.0,43.5252,43.5349,43.1859,43.2732,41264.0
2022-03-30 13:30:00,44.63,44.69,44.5,44.52,52244.0,43.2635,43.3216,43.1375,43.1568,52244.0
2022-03-30 14:00:00,44.51,44.56,44.36,44.42,50007.0,43.1471,43.1956,43.0017,43.0599,50007.0
2022-03-30 14:30:00,44.4,44.49,44.23,44.33,29359.0,43.0405,43.1278,42.8757,42.9727,29359.0
2022-03-30 15:00:00,44.33,44.33,43.93,43.97,61848.0,42.9727,42.9727,42.5849,42.6237,61848.0
2022-03-30 15:30:00,43.98,44.34,43.96,44.33,337048.0,42.6334,42.9824,42.614,42.9727,337048.0
2022-03-31 09:30:00,43.65,44.28,43.51,43.64,155375.0,42.3135,42.9242,42.1778,42.3038,155375.0
2022-03-31 10:00:00,43.64,43.95,43.14,43.63,112781.0,42.3038,42.6043,41.8191,42.2941,112781.0
2022-03-31 10:30:00,43.65,43.72,43.34,43.5,92950.0,42.3135,42.3813,42.013,42.1681,92950.0
2022-03-31 11:00:00,43.52,43.54,43.21,43.27,109367.0,42.1875,42.2068,41.887,41.9451,109367.0
2022-03-31 11:30:00,43.27,43.33,42.99,43.02,112289.0,41.9451,42.0033,41.6737,41.7028,112289.0
2022-03-31 12:00:00,43.02,43.07,42.74,42.78,111584.0,41.7028,41.7512,41.4313,41.4701,111584.0
2022-03-31 12:30:00,42.79,43.07,42.72,42.98,96137.0,41.4798,41.7512,41.412,41.664,96137.0
2022-03-31 13:00:00,42.98,42.99,42.6,42.72,75844.0,41.664,41.6737,41.2956,41.412,75844.0
2022-03-31 13:30:00,42.73,42.94,42.7,42.84,74316.0,41.4217,41.6252,41.3926,41.5283,74316.0
2022-03-31 14:00:00,42.82,42.83,42.37,42.48,113758.0,41.5089,41.5186,41.0727,41.1793,113758.0
2022-03-31 14:30:00,42.48,42.58,42.28,42.38,109081.0,41.1793,41.2762,40.9854,41.0824,109081.0
2022-03-31 15:00:00,42.38,42.46,42.21,42.23,165352.0,41.0824,41.1599,40.9176,40.937,165352.0
2022-03-31 15:30:00,42.23,42.25,41.86,41.89,687104.0,40.937,40.9563,40.5783,40.6074,687104.0
2022-04-01 09:30:00,42.62,43.05,42.22,42.91,350599.0,41.315,41.7319,40.9273,41.5961,350599.0
2022-04-01 10:00:00,42.98,43.05,41.91,41.96,314557.0,41.664,41.7319,40.6268,40.6752,314557.0
2022-04-01 10:30:00,41.96,42.51,41.82,42.48,121037.0,40.6752,41.2084,40.5395,41.1793,121037.0
2022-04-01 11:00:00,42.48,42.52,42.07,42.15,147353.0,41.1793,41.2181,40.7819,40.8594,147353.0
2022-04-01 11:30:00,42.18,42.42,42.13,42.42,109315.0,40.8885,41.1211,40.84,41.1211,109315.0
2022-04-01 12:00:00,42.43,42.51,42.29,42.41,67493.0,41.1308,41.2084,40.9951,41.1114,67493.0
2022-04-01 12:30:00,42.4,42.49,42.3,42.35,66357.0,41.1018,41.189,41.0048,41.0533,66357.0
2022-04-01 13:00:00,42.35,42.46,42.28,42.36,93360.0,41.0533,41.1599,40.9854,41.063,93360.0
2022-04-01 13:30:00,42.35,42.44,42.27,42.33,178289.0,41.0533,41.1405,40.9757,41.0339,178289.0
2022-04-01 14:00:00,42.34,42.44,42.28,42.44,85564.0,41.0436,41.1405,40.9854,41.1405,85564.0
2022-04-01 14:30:00,42.44,42.52,42.4,42.48,109808.0,41.1405,41.2181,41.1018,41.1793,109808.0
2022-04-01 15:00:00,42.48,42.62,42.34,42.35,180740.0,41.1793,41.315,41.0436,41.0533,180740.0
2022-04-01 15:30:00,42.34,42.41,42.06,42.37,482438.0,41.0436,41.1114,40.7722,41.0727,482438.0
2022-04-04 09:30:00,42.78,43.06,42.36,43.06,247368.0,41.4701,41.7415,41.063,41.7415,247368.0
2022-04-04 10:00:00,43.04,43.2,42.81,43.16,177268.0,41.7222,41.8773,41.4992,41.8385,177268.0
2022-04-04 10:30:00,43.16,43.34,42.95,43.24,184440.0,41.8385,42.013,41.6349,41.916,184440.0
2022-04-04 11:00:00,43.21,43.32,43.07,43.31,140338.0,41.887,41.9936,41.7512,41.9839,140338.0
2022-04-04 11:30:00,43.31,43.49,43.15,43.49,127597.0,41.9839,42.1584,41.8288,42.1584,127597.0
2022-04-04 12:00:00,43.48,43.56,43.19,43.21,105797.0,42.1487,42.2262,41.8676,41.887,105797.0
2022-04-04 12:30:00,43.2,43.2,43.02,43.05,69460.0,41.8773,41.8773,41.7028,41.7319,69460.0
2022-04-04 13:00:00,43.0,43.01,42.83,42.98,115700.0,41.6834,41.6931,41.5186,41.664,115700.0
2022-04-04 13:30:00,42.97,43.1,42.9,43.04,148735.0,41.6543,41.7803,41.5864,41.7222,148735.0
2022-04-04 14:00:00,43.05,43.29,43.04,43.19,60918.0,41.7319,41.9645,41.7222,41.8676,60918.0
2022-04-04 14:30:00,43.18,43.28,43.14,43.22,98245.0,41.8579,41.9548,41.8191,41.8966,98245.0
2022-04-04 15:00:00,43.22,43.28,43.15,43.2,93160.0,41.8966,41.9548,41.8288,41.8773,93160.0
2022-04-04 15:30:00,43.2,43.4,43.14,43.19,535344.0,41.8773,42.0711,41.8191,41.8676,535344.0
2022-04-05 09:30:00,43.13,43.67,42.98,43.11,170102.0,41.8094,42.3329,41.664,41.79,170102.0
2022-04-05 10:00:00,43.12,43.2,42.02,42.3,177222.0,41.7997,41.8773,40.7334,41.0048,177222.0
2022-04-05 10:30:00,42.29,42.77,42.27,42.67,122202.0,40.9951,41.4604,40.9757,41.3635,122202.0
2022-04-05 11:00:00,42.67,42.8,42.52,42.71,106229.0,41.3635,41.4895,41.2181,41.4023,106229.0
2022-04-05 11:30:00,42.71,42.76,42.43,42.66,138654.0,41.4023,41.4507,41.1308,41.3538,138654.0
2022-04-05 12:00:00,42.66,42.86,42.58,42.72,104291.0,41.3538,41.5477,41.2762,41.412,104291.0
2022-04-05 12:30:00,42.72,42.79,42.59,42.79,100078.0,41.412,41.4798,41.2859,41.4798,100078.0
2022-04-05 13:00:00,42.79,42.98,42.68,42.73,185492.0,41.4798,41.664,41.3732,41.4217,185492.0
2022-04-05 13:30:00,42.72,42.75,42.59,42.72,61094.0,41.412,41.441,41.2859,41.412,61094.0
2022-04-05 14:00:00,42.71,42.71,42.39,42.43,131383.0,41.4023,41.4023,41.0921,41.1308,131383.0
2022-04-05 14:30:00,42.43,42.43,42.17,42.24,147843.0,41.1308,41.1308,40.8788,40.9467,147843.0
2022-04-05 15:00:00,42.24,42.24,41.88,41.93,166320.0,40.9467,40.9467,40.5977,40.6461,166320.0
2022-04-05 15:30:00,41.94,41.96,41.58,41.9,520084.0,40.6558,40.6752,40.3069,40.6171,520084.0
2022-04-06 09:30:00,41.18,41.45,40.57,40.65,331721.0,39.9191,40.1808,39.3278,39.4053,331721.0
2022-04-06 10:00:00,40.64,41.28,40.47,41.24,190419.0,39.3956,40.016,39.2309,39.9773,190419.0
2022-04-06 10:30:00,41.26,41.3,40.82,40.82,151468.0,39.9967,40.0354,39.5701,39.5701,151468.0
2022-04-06 11:00:00,40.82,41.02,40.74,40.97,133549.0,39.5701,39.764,39.4926,39.7155,133549.0
2022-04-06 11:30:00,41.0,41.02,40.68,40.75,129579.0,39.7446,39.764,39.4344,39.5023,129579.0
2022-04-06 12:00:00,40.76,40.88,40.52,40.64,63784.0,39.512,39.6283,39.2793,39.3956,63784.0
2022-04-06 12:30:00,40.65,40.69,40.54,40.63,82313.0,39.4053,39.4441,39.2987,39.386,82313.0
2022-04-06 13:00:00,40.63,40.65,40.53,40.58,73932.0,39.386,39.4053,39.289,39.3375,73932.0
2022-04-06 13:30:00,40.58,40.84,40.52,40.75,126821.0,39.3375,39.5895,39.2793,39.5023,126821.0
2022-04-06 14:00:00,40.73,41.05,40.31,40.55,173460.0,39.4829,39.7931,39.0757,39.3084,173460.0
2022-04-06 14:30:00,40.55,40.91,40.47,40.84,217300.0,39.3084,39.6574,39.2309,39.5895,217300.0
2022-04-06 15:00:00,40.85,40.99,40.62,40.65,156973.0,39.5992,39.7349,39.3763,39.4053,156973.0
2022-04-06 15:30:00,40.63,40.87,40.6,40.75,505970.0,39.386,39.6186,39.3569,39.5023,505970.0
2022-04-07 09:30:00,40.67,41.39,40.47,40.76,164574.0,39.4247,40.1227,39.2309,39.512,164574.0
2022-04-07 10:00:00,40.75,40.78,40.41,40.48,114600.0,39.5023,39.5314,39.1727,39.2405,114600.0
2022-04-07 10:30:00,40.47,40.51,40.03,40.35,117547.0,39.2309,39.2696,38.8043,39.1145,117547.0
2022-04-07 11:00:00,40.35,40.52,39.88,39.91,145778.0,39.1145,39.2793,38.6589,38.688,145778.0
2022-04-07 11:30:00,39.91,40.01,39.71,39.77,84353.0,38.688,38.7849,38.4941,38.5523,84353.0
2022-04-07 12:00:00,39.74,39.87,39.61,39.86,92181.0,38.5232,38.6492,38.3972,38.6395,92181.0
2022-04-07 12:30:00,39.84,39.99,39.75,39.96,85244.0,38.6201,38.7655,38.5329,38.7365,85244.0
2022-04-07 13:00:00,39.96,40.12,39.89,40.02,144331.0,38.7365,38.8916,38.6686,38.7946,144331.0
2022-04-07 13:30:00,40.01,40.08,39.9,40.04,137165.0,38.7849,38.8528,38.6783,38.814,137165.0
2022-04-07 14:00:00,40.05,40.12,39.88,39.98,121802.0,38.8237,38.8916,38.6589,38.7559,121802.0
2022-04-07 14:30:00,39.96,40.22,39.95,40.21,141935.0,38.7365,38.9885,38.7268,38.9788,141935.0
2022-04-07 15:00:00,40.2,40.39,40.11,40.3,187140.0,38.9691,39.1533,38.8819,39.0661,187140.0
2022-04-07 15:30:00,40.31,40.55,40.18,40.28,633645.0,39.0757,39.3084,38.9497,39.0467,633645.0
2022-04-08 09:30:00,40.19,40.54,39.96,39.99,693378.0,38.9594,39.2987,38.7365,38.7655,693378.0
2022-04-08 10:00:00,40.0,41.47,39.98,41.4,332385.0,38.7752,40.2002,38.7559,40.1324,332385.0
2022-04-08 10:30:00,41.39,41.91,41.39,41.85,196358.0,40.1227,40.6268,40.1227,40.5686,196358.0
2022-04-08 11:00:00,41.84,41.91,41.52,41.59,154631.0,40.5589,40.6268,40.2487,40.3166,154631.0
2022-04-08 11:30:00,41.6,41.68,41.4,41.41,69363.0,40.3263,40.4038,40.1324,40.1421,69363.0
2022-04-08 12:00:00,41.39,41.49,41.16,41.43,84963.0,40.1227,40.2196,39.8997,40.1615,84963.0
2022-04-08 12:30:00,41.42,41.43,41.07,41.14,76924.0,40.1518,40.1615,39.8125,39.8803,76924.0
2022-04-08 13:00:00,41.14,41.22,40.9,40.91,79618.0,39.8803,39.9579,39.6477,39.6574,79618.0
2022-04-08 13:30:00,40.92,41.02,40.82,40.96,54365.0,39.6671,39.764,39.5701,39.7058,54365.0
2022-04-08 14:00:00,40.94,41.0,40.69,40.75,75047.0,39.6865,39.7446,39.4441,39.5023,75047.0
2022-04-08 14:30:00,40.76,40.94,40.74,40.9,79279.0,39.512,39.6865,39.4926,39.6477,79279.0
2022-04-08 15:00:00,40.89,40.98,40.82,40.86,113561.0,39.638,39.7252,39.5701,39.6089,113561.0
2022-04-08 15:30:00,40.87,40.91,40.55,40.7,391264.0,39.6186,39.6574,39.3084,39.4538,391264.0
2022-04-11 09:30:00,40.14,41.67,40.11,41.59,196411.0,38.911,40.3941,38.8819,40.3166,196411.0
2022-04-11 10:00:00,41.61,42.04,41.42,41.71,116997.0,40.3359,40.7528,40.1518,40.4329,116997.0
2022-04-11 10:30:00,41.71,41.81,41.26,41.26,111864.0,40.4329,40.5298,39.9967,39.9967,111864.0
2022-04-11 11:00:00,41.27,41.48,41.2,41.38,74944.0,40.0064,40.2099,39.9385,40.113,74944.0
2022-04-11 11:30:00,41.41,41.54,41.32,41.34,57477.0,40.1421,40.2681,40.0548,40.0742,57477.0
2022-04-11 12:00:00,41.36,41.6,41.36,41.52,58634.0,40.0936,40.3263,40.0936,40.2487,58634.0
2022-04-11 12:30:00,41.52,41.55,41.24,41.3,45154.0,40.2487,40.2778,39.9773,40.0354,45154.0
2022-04-11 13:00:00,41.32,41.53,41.19,41.48,81506.0,40.0548,40.2584,39.9288,40.2099,81506.0
2022-04-11 13:30:00,41.47,41.48,41.31,41.42,49356.0,40.2002,40.2099,40.0451,40.1518,49356.0
2022-04-11 14:00:00,41.43,41.5,41.33,41.46,42827.0,40.1615,40.2293,40.0645,40.1905,42827.0
2022-04-11 14:30:00,41.45,41.66,41.41,41.62,52857.0,40.1808,40.3844,40.1421,40.3456,52857.0
2022-04-11 15:00:00,41.62,41.76,41.53,41.64,89280.0,40.3456,40.4814,40.2584,40.365,89280.0
2022-04-11 15:30:00,41.65,41.66,41.39,41.48,269861.0,40.3747,40.3844,40.1227,40.2099,269861.0
2022-04-12 09:30:00,42.64,43.15,42.21,42.84,290271.0,41.3344,41.8288,40.9176,41.5283,290271.0
2022-04-12 10:00:00,42.81,42.81,42.34,42.36,117310.0,41.4992,41.4992,41.0436,41.063,117310.0
2022-04-12 10:30:00,42.34,42.47,41.91,42.08,77602.0,41.0436,41.1696,40.6268,40.7916,77602.0
2022-04-12 11:00:00,42.07,42.17,41.83,41.99,102576.0,40.7819,40.8788,40.5492,40.7043,102576.0
2022-04-12 11:30:00,42.01,42.3,41.95,42.22,93287.0,40.7237,41.0048,40.6655,40.9273,93287.0
2022-04-12 12:00:00,42.21,42.25,41.82,41.88,78095.0,40.9176,40.9563,40.5395,40.5977,78095.0
2022-04-12 12:30:00,41.87,42.03,41.64,42.01,238205.0,40.588,40.7431,40.365,40.7237,238205.0
2022-04-12 13:00:00,42.01,42.13,41.81,42.05,101859.0,40.7237,40.84,40.5298,40.7625,101859.0
2022-04-12 13:30:00,42.07,42.14,41.74,41.83,93618.0,40.7819,40.8497,40.462,40.5492,93618.0
2022-04-12 14:00:00,41.84,41.96,41.69,41.85,178271.0,40.5589,40.6752,40.4135,40.5686,178271.0
2022-04-12 14:30:00,41.85,41.89,41.57,41.82,65515.0,40.5686,40.6074,40.2972,40.5395,65515.0
2022-04-12 15:00:00,41.82,41.85,41.55,41.79,172404.0,40.5395,40.5686,40.2778,40.5104,172404.0
2022-04-12 15:30:00,41.8,41.9,41.71,41.81,600079.0,40.5201,40.6171,40.4329,40.5298,600079.0
2022-04-13 09:30:00,41.86,42.95,41.81,42.46,141548.0,40.5783,41.6349,40.5298,41.1599,141548.0
2022-04-13 10:00:00,42.48,42.61,42.17,42.38,92212.0,41.1793,41.3053,40.8788,41.0824,92212.0
2022-04-13 10:30:00,42.42,42.77,42.29,42.68,83223.0,41.1211,41.4604,40.9951,41.3732,83223.0
2022-04-13 11:00:00,42.68,42.89,42.6,42.79,90623.0,41.3732,41.5768,41.2956,41.4798,90623.0
2022-04-13 11:30:00,42.81,42.97,42.71,42.71,64667.0,41.4992,41.6543,41.4023,41.4023,64667.0
2022-04-13 12:00:00,42.71,42.73,42.58,42.59,78129.0,41.4023,41.4217,41.2762,41.2859,78129.0
2022-04-13 12:30:00,42.6,42.76,42.54,42.57,59511.0,41.2956,41.4507,41.2375,41.2666,59511.0
2022-04-13 13:00:00,42.57,42.72,42.54,42.55,73429.0,41.2666,41.412,41.2375,41.2472,73429.0
2022-04-13 13:30:00,42.55,42.61,42.32,42.48,124465.0,41.2472,41.3053,41.0242,41.1793,124465.0
2022-04-13 14:00:00,42.47,42.52,42.37,42.5,71357.0,41.1696,41.2181,41.0727,41.1987,71357.0
2022-04-13 14:30:00,42.51,42.72,42.48,42.7,125263.0,41.2084,41.412,41.1793,41.3926,125263.0
2022-04-13 15:00:00,42.71,42.99,42.7,42.8,185640.0,41.4023,41.6737,41.3926,41.4895,185640.0
2022-04-13 15:30:00,42.8,42.87,42.62,42.72,255299.0,41.4895,41.5574,41.315,41.412,255299.0
2022-04-14 09:30:00,42.81,43.44,42.38,42.52,112409.0,41.4992,42.1099,41.0824,41.2181,112409.0
2022-04-14 10:00:00,42.5,42.78,42.33,42.67,67902.0,41.1987,41.4701,41.0339,41.3635,67902.0
2022-04-14 10:30:00,42.66,42.85,42.63,42.76,41084.0,41.3538,41.538,41.3247,41.4507,41084.0
2022-04-14 11:00:00,42.75,42.84,42.66,42.69,33396.0,41.441,41.5283,41.3538,41.3829,33396.0
2022-04-14 11:30:00,42.7,42.7,42.39,42.41,60837.0,41.3926,41.3926,41.0921,41.1114,60837.0
2022-04-14 12:00:00,42.42,42.56,42.29,42.32,36851.0,41.1211,41.2569,40.9951,41.0242,36851.0
2022-04-14 12:30:00,42.28,42.36,42.02,42.13,59893.0,40.9854,41.063,40.7334,40.84,59893.0
2022-04-14 13:00:00,42.13,42.16,42.02,42.14,129992.0,40.84,40.8691,40.7334,40.8497,129992.0
2022-04-14 13:30:00,42.18,42.49,42.16,42.48,92515.0,40.8885,41.189,40.8691,41.1793,92515.0
2022-04-14 14:00:00,42.51,42.69,42.46,42.57,80504.0,41.2084,41.3829,41.1599,41.2666,80504.0
2022-04-14 14:30:00,42.57,42.57,42.37,42.39,118674.0,41.2666,41.2666,41.0727,41.0921,118674.0
2022-04-14 15:00:00,42.43,42.43,42.26,42.28,64336.0,41.1308,41.1308,40.966,40.9854,64336.0
2022-04-14 15:30:00,42.28,42.33,42.16,42.21,199372.0,40.9854,41.0339,40.8691,40.9176,199372.0
2022-04-18 09:30:00,42.0,42.8,41.69,42.24,101150.0,40.714,41.4895,40.4135,40.9467,101150.0
2022-04-18 10:00:00,42.2,42.41,41.94,41.95,60182.0,40.9079,41.1114,40.6558,40.6655,60182.0
2022-04-18 10:30:00,41.96,42.14,41.87,41.98,57679.0,40.6752,40.8497,40.588,40.6946,57679.0
2022-04-18 11:00:00,41.97,42.0,41.78,41.84,58457.0,40.6849,40.714,40.5007,40.5589,58457.0
2022-04-18 11:30:00,41.82,41.93,41.75,41.89,97585.0,40.5395,40.6461,40.4717,40.6074,97585.0
2022-04-18 12:00:00,41.85,41.87,41.68,41.76,145999.0,40.5686,40.588,40.4038,40.4814,145999.0
2022-04-18 12:30:00,41.77,41.96,41.77,41.96,69078.0,40.491,40.6752,40.491,40.6752,69078.0
2022-04-18 13:00:00,41.97,42.14,41.96,42.09,38973.0,40.6849,40.8497,40.6752,40.8012,38973.0
2022-04-18 13:30:00,42.11,42.32,42.11,42.28,53651.0,40.8206,41.0242,40.8206,40.9854,53651.0
2022-04-18 14:00:00,42.28,42.38,42.19,42.28,26482.0,40.9854,41.0824,40.8982,40.9854,26482.0
2022-04-18 14:30:00,42.3,42.39,42.18,42.19,98459.0,41.0048,41.0921,40.8885,40.8982,98459.0
2022-04-18 15:00:00,42.19,42.2,41.95,41.99,136626.0,40.8982,40.9079,40.6655,40.7043,136626.0
2022-04-18 15:30:00,41.98,42.07,41.79,42.07,473130.0,40.6946,40.7819,40.5104,40.7819,473130.0
2022-04-19 09:30:00,42.36,43.33,42.12,43.17,184294.0,41.063,42.0033,40.8303,41.8482,184294.0
2022-04-19 10:00:00,43.16,43.27,42.91,43.14,106283.0,41.8385,41.9451,41.5961,41.8191,106283.0
2022-04-19 10:30:00,43.15,43.47,43.12,43.45,80787.0,41.8288,42.139,41.7997,42.1196,80787.0
2022-04-19 11:00:00,43.44,43.8,43.34,43.77,141720.0,42.1099,42.4589,42.013,42.4298,141720.0
2022-04-19 11:30:00,43.78,43.89,43.71,43.74,72036.0,42.4395,42.5461,42.3716,42.4007,72036.0
2022-04-19 12:00:00,43.75,43.91,43.69,43.78,80536.0,42.4104,42.5655,42.3523,42.4395,80536.0
2022-04-19 12:30:00,43.81,43.86,43.64,43.65,70456.0,42.4686,42.5171,42.3038,42.3135,70456.0
2022-04-19 13:00:00,43.66,43.77,43.58,43.64,63830.0,42.3232,42.4298,42.2456,42.3038,63830.0
2022-04-19 13:30:00,43.63,43.85,43.62,43.79,75322.0,42.2941,42.5074,42.2844,42.4492,75322.0
2022-04-19 14:00:00,43.77,43.83,43.63,43.75,53803.0,42.4298,42.488,42.2941,42.4104,53803.0
2022-04-19 14:30:00,43.74,43.84,43.63,43.79,85712.0,42.4007,42.4977,42.2941,42.4492,85712.0
2022-04-19 15:00:00,43.79,43.89,43.73,43.75,149357.0,42.4492,42.5461,42.391,42.4104,149357.0
2022-04-19 15:30:00,43.77,43.84,43.6,43.7,365486.0,42.4298,42.4977,42.265,42.362,365486.0
2022-04-20 09:30:00,44.01,44.79,43.93,44.06,215993.0,42.6625,43.4186,42.5849,42.7109,215993.0
2022-04-20 10:00:00,44.07,44.1,43.51,43.7,114350.0,42.7206,42.7497,42.1778,42.362,114350.0
2022-04-20 10:30:00,43.65,44.17,43.6,44.08,101731.0,42.3135,42.8176,42.265,42.7303,101731.0
2022-04-20 11:00:00,44.08,44.26,44.01,44.18,149481.0,42.7303,42.9048,42.6625,42.8273,149481.0
2022-04-20 11:30:00,44.17,44.55,44.15,44.53,87024.0,42.8176,43.1859,42.7982,43.1665,87024.0
2022-04-20 12:00:00,44.53,44.67,44.3,44.33,76478.0,43.1665,43.3023,42.9436,42.9727,76478.0
2022-04-20 12:30:00,44.33,44.45,44.27,44.35,61496.0,42.9727,43.089,42.9145,42.992,61496.0
2022-04-20 13:00:00,44.35,44.5,44.24,44.29,79460.0,42.992,43.1375,42.8854,42.9339,79460.0
2022-04-20 13:30:00,44.31,44.37,44.24,44.28,55209.0,42.9533,43.0114,42.8854,42.9242,55209.0
2022-04-20 14:00:00,44.33,44.36,44.01,44.05,52307.0,42.9727,43.0017,42.6625,42.7012,52307.0
2022-04-20 14:30:00,44.04,44.1,43.94,43.98,87962.0,42.6915,42.7497,42.5946,42.6334,87962.0
2022-04-20 15:00:00,43.99,44.12,43.96,44.1,75017.0,42.6431,42.7691,42.614,42.7497,75017.0
2022-04-20 15:30:00,44.1,44.1,43.87,43.91,248294.0,42.7497,42.7497,42.5267,42.5655,248294.0
2022-04-21 09:30:00,44.74,44.99,44.02,44.86,107397.0,43.3701,43.6125,42.6722,43.4864,107397.0
2022-04-21 10:00:00,44.69,44.69,43.82,44.14,116496.0,43.3216,43.3216,42.4783,42.7885,116496.0
2022-04-21 10:30:00,44.17,44.22,43.82,44.04,60658.0,42.8176,42.866,42.4783,42.6915,60658.0
2022-04-21 11:00:00,44.04,44.09,43.9,43.99,72809.0,42.6915,42.74,42.5558,42.6431,72809.0
2022-04-21 11:30:00,43.97,44.0,43.67,43.75,97386.0,42.6237,42.6528,42.3329,42.4104,97386.0
2022-04-21 12:00:00,43.76,43.84,43.65,43.74,48930.0,42.4201,42.4977,42.3135,42.4007,48930.0
2022-04-21 12:30:00,43.73,43.84,43.68,43.68,31721.0,42.391,42.4977,42.3426,42.3426,31721.0
2022-04-21 13:00:00,43.69,43.72,43.25,43.52,90227.0,42.3523,42.3813,41.9257,42.1875,90227.0
2022-04-21 13:30:00,43.53,43.72,43.37,43.45,42349.0,42.1972,42.3813,42.0421,42.1196,42349.0
2022-04-21 14:00:00,43.45,43.48,43.27,43.32,44837.0,42.1196,42.1487,41.9451,41.9936,44837.0
2022-04-21 14:30:00,43.31,43.5,43.16,43.24,63971.0,41.9839,42.1681,41.8385,41.916,63971.0
2022-04-21 15:00:00,43.23,43.39,43.06,43.38,57116.0,41.9063,42.0614,41.7415,42.0517,57116.0
2022-04-21 15:30:00,43.34,43.4,43.09,43.3,224308.0,42.013,42.0711,41.7706,41.9742,224308.0
2022-04-22 09:30:00,43.06,43.15,42.43,42.66,131655.0,41.7415,41.8288,41.1308,41.3538,131655.0
2022-04-22 10:00:00,42.69,42.95,42.49,42.55,108738.0,41.3829,41.6349,41.189,41.2472,108738.0
2022-04-22 10:30:00,42.55,42.75,42.46,42.5,93752.0,41.2472,41.441,41.1599,41.1987,93752.0
2022-04-22 11:00:00,42.51,42.72,42.47,42.59,46697.0,41.2084,41.412,41.1696,41.2859,46697.0
2022-04-22 11:30:00,42.59,42.67,42.38,42.38,36873.0,41.2859,41.3635,41.0824,41.0824,36873.0
2022-04-22 12:00:00,42.38,42.52,42.36,42.4,39547.0,41.0824,41.2181,41.063,41.1018,39547.0
2022-04-22 12:30:00,42.41,42.6,42.41,42.47,27453.0,41.1114,41.2956,41.1114,41.1696,27453.0
2022-04-22 13:00:00,42.48,42.49,42.22,42.33,30262.0,41.1793,41.189,40.9273,41.0339,30262.0
2022-04-22 13:30:00,42.32,42.37,42.15,42.16,43286.0,41.0242,41.0727,40.8594,40.8691,43286.0
2022-04-22 14:00:00,42.15,42.21,42.03,42.07,57278.0,40.8594,40.9176,40.7431,40.7819,57278.0
2022-04-22 14:30:00,42.07,42.1,41.89,41.94,57065.0,40.7819,40.8109,40.6074,40.6558,57065.0
2022-04-22 15:00:00,41.96,42.14,41.85,42.04,67585.0,40.6752,40.8497,40.5686,40.7528,67585.0
2022-04-22 15:30:00,42.04,42.33,41.84,41.94,412585.0,40.7528,41.0339,40.5589,40.6558,412585.0
2022-04-25 09:30:00,41.69,41.95,40.9,40.94,270798.0,40.4135,40.6655,39.6477,39.6865,270798.0
2022-04-25 10:00:00,40.93,41.37,40.9,41.17,79013.0,39.6768,40.1033,39.6477,39.9094,79013.0
2022-04-25 10:30:00,41.12,41.54,41.1,41.32,68842.0,39.8609,40.2681,39.8416,40.0548,68842.0
2022-04-25 11:00:00,41.31,41.67,41.31,41.59,132509.0,40.0451,40.3941,40.0451,40.3166,132509.0
2022-04-25 11:30:00,41.57,41.72,41.41,41.69,61243.0,40.2972,40.4426,40.1421,40.4135,61243.0
2022-04-25 12:00:00,41.68,42.44,41.63,42.43,85892.0,40.4038,41.1405,40.3553,41.1308,85892.0
2022-04-25 12:30:00,42.44,42.86,42.42,42.65,97528.0,41.1405,41.5477,41.1211,41.3441,97528.0
2022-04-25 13:00:00,42.64,42.78,42.38,42.63,74969.0,41.3344,41.4701,41.0824,41.3247,74969.0
2022-04-25 13:30:00,42.65,42.72,42.47,42.6,60114.0,41.3441,41.412,41.1696,41.2956,60114.0
2022-04-25 14:00:00,42.61,43.11,42.54,43.11,63676.0,41.3053,41.79,41.2375,41.79,63676.0
2022-04-25 14:30:00,43.13,43.2,42.94,43.04,69880.0,41.8094,41.8773,41.6252,41.7222,69880.0
2022-04-25 15:00:00,43.04,43.47,42.85,43.47,110329.0,41.7222,42.139,41.538,42.139,110329.0
2022-04-25 15:30:00,43.47,43.79,43.45,43.7,360498.0,42.139,42.4492,42.1196,42.362,360498.0
2022-04-26 09:30:00,43.3,43.91,43.21,43.72,162699.0,41.9742,42.5655,41.887,42.3813,162699.0
2022-04-26 10:00:00,43.7,44.04,43.25,43.51,97252.0,42.362,42.6915,41.9257,42.1778,97252.0
2022-04-26 10:30:00,43.51,43.54,43.07,43.23,78865.0,42.1778,42.2068,41.7512,41.9063,78865.0
2022-04-26 11:00:00,43.22,43.22,42.54,42.76,85215.0,41.8966,41.8966,41.2375,41.4507,85215.0
2022-04-26 11:30:00,42.76,42.9,42.59,42.72,67653.0,41.4507,41.5864,41.2859,41.412,67653.0
2022-04-26 12:00:00,42.72,43.23,42.7,43.23,56938.0,41.412,41.9063,41.3926,41.9063,56938.0
2022-04-26 12:30:00,43.19,43.33,43.02,43.32,60550.0,41.8676,42.0033,41.7028,41.9936,60550.0
2022-04-26 13:00:00,43.32,43.32,42.93,42.97,57302.0,41.9936,41.9936,41.6155,41.6543,57302.0
2022-04-26 13:30:00,42.96,43.14,42.92,43.02,61983.0,41.6446,41.8191,41.6058,41.7028,61983.0
2022-04-26 14:00:00,43.0,43.4,42.91,43.33,90108.0,41.6834,42.0711,41.5961,42.0033,90108.0
2022-04-26 14:30:00,43.32,43.4,43.0,43.33,40345.0,41.9936,42.0711,41.6834,42.0033,40345.0
2022-04-26 15:00:00,43.35,43.4,42.87,42.93,73951.0,42.0227,42.0711,41.5574,41.6155,73951.0
2022-04-26 15:30:00,42.9,42.93,42.53,42.57,272499.0,41.5864,41.6155,41.2278,41.2666,272499.0
2022-04-27 09:30:00,42.69,43.16,42.16,42.8,149985.0,41.3829,41.8385,40.8691,41.4895,149985.0
2022-04-27 10:00:00,42.83,42.89,41.58,41.62,134910.0,41.5186,41.5768,40.3069,40.3456,134910.0
2022-04-27 10:30:00,41.59,41.72,41.42,41.57,117804.0,40.3166,40.4426,40.1518,40.2972,117804.0
2022-04-27 11:00:00,41.58,42.01,41.51,41.88,124847.0,40.3069,40.7237,40.239,40.5977,124847.0
2022-04-27 11:30:00,41.89,42.19,41.78,42.14,142948.0,40.6074,40.8982,40.5007,40.8497,142948.0
2022-04-27 12:00:00,42.15,42.52,42.08,42.49,79317.0,40.8594,41.2181,40.7916,41.189,79317.0
2022-04-27 12:30:00,42.49,42.52,42.17,42.25,71494.0,41.189,41.2181,40.8788,40.9563,71494.0
2022-04-27 13:00:00,42.26,42.29,41.72,41.98,83733.0,40.966,40.9951,40.4426,40.6946,83733.0
2022-04-27 13:30:00,42.0,42.31,41.92,42.31,74206.0,40.714,41.0145,40.6365,41.0145,74206.0
2022-04-27 14:00:00,42.29,42.44,42.18,42.22,129240.0,40.9951,41.1405,40.8885,40.9273,129240.0
2022-04-27 14:30:00,42.22,42.32,41.9,41.93,67112.0,40.9273,41.0242,40.6171,40.6461,67112.0
2022-04-27 15:00:00,41.88,41.97,41.65,41.76,170739.0,40.5977,40.6849,40.3747,40.4814,170739.0
2022-04-27 15:30:00,41.76,41.82,41.45,41.63,554622.0,40.4814,40.5395,40.1808,40.3553,554622.0
2022-04-28 09:30:00,42.52,42.79,41.75,42.1,239426.0,41.2181,41.4798,40.4717,40.8109,239426.0
2022-04-28 10:00:00,42.1,42.13,41.23,41.3,184035.0,40.8109,40.84,39.9676,40.0354,184035.0
2022-04-28 10:30:00,41.34,41.81,41.24,41.74,146882.0,40.0742,40.5298,39.9773,40.462,146882.0
2022-04-28 11:00:00,41.73,42.13,41.63,42.05,92465.0,40.4523,40.84,40.3553,40.7625,92465.0
2022-04-28 11:30:00,42.07,42.38,42.03,42.31,114128.0,40.7819,41.0824,40.7431,41.0145,114128.0
2022-04-28 12:00:00,42.3,42.59,42.2,42.51,79645.0,41.0048,41.2859,40.9079,41.2084,79645.0
2022-04-28 12:30:00,42.55,43.22,42.5,43.22,103462.0,41.2472,41.8966,41.1987,41.8966,103462.0
2022-04-28 13:00:00,43.22,43.27,42.99,43.2,119543.0,41.8966,41.9451,41.6737,41.8773,119543.0
2022-04-28 13:30:00,43.18,43.37,43.02,43.18,123029.0,41.8579,42.0421,41.7028,41.8579,123029.0
2022-04-28 14:00:00,43.18,43.42,43.14,43.36,123811.0,41.8579,42.0905,41.8191,42.0324,123811.0
2022-04-28 14:30:00,43.36,43.82,43.32,43.74,124082.0,42.0324,42.4783,41.9936,42.4007,124082.0
2022-04-28 15:00:00,43.73,43.85,43.66,43.76,168608.0,42.391,42.5074,42.3232,42.4201,168608.0
2022-04-28 15:30:00,43.76,43.76,43.32,43.52,409267.0,42.4201,42.4201,41.9936,42.1875,409267.0
2022-04-29 09:30:00,43.74,44.15,43.43,43.76,180024.0,42.4007,42.7982,42.1002,42.4201,180024.0
2022-04-29 10:00:00,43.73,43.73,43.01,43.13,95013.0,42.391,42.391,41.6931,41.8094,95013.0
2022-04-29 10:30:00,43.11,43.23,42.92,43.14,102295.0,41.79,41.9063,41.6058,41.8191,102295.0
2022-04-29 11:00:00,43.11,43.22,42.95,43.1,106482.0,41.79,41.8966,41.6349,41.7803,106482.0
2022-04-29 11:30:00,43.09,43.41,43.09,43.22,69604.0,41.7706,42.0808,41.7706,41.8966,69604.0
2022-04-29 12:00:00,43.21,43.21,42.67,42.69,203398.0,41.887,41.887,41.3635,41.3829,203398.0
2022-04-29 12:30:00,42.69,42.78,42.51,42.59,60749.0,41.3829,41.4701,41.2084,41.2859,60749.0
2022-04-29 13:00:00,42.57,42.79,42.47,42.7,47771.0,41.2666,41.4798,41.1696,41.3926,47771.0
2022-04-29 13:30:00,42.72,42.81,42.56,42.65,57697.0,41.412,41.4992,41.2569,41.3441,57697.0
2022-04-29 14:00:00,42.65,42.66,42.38,42.5,68824.0,41.3441,41.3538,41.0824,41.1987,68824.0
2022-04-29 14:30:00,42.51,42.58,42.17,42.23,103276.0,41.2084,41.2762,40.8788,40.937,103276.0
2022-04-29 15:00:00,42.23,42.25,42.05,42.12,118832.0,40.937,40.9563,40.7625,40.8303,118832.0
2022-04-29 15:30:00,42.11,42.18,41.63,41.77,414990.0,40.8206,40.8885,40.3553,40.491,414990.0
2022-05-02 09:30:00,41.69,42.26,41.43,42.05,248865.0,40.4135,40.966,40.1615,40.7625,248865.0
2022-05-02 10:00:00,41.96,42.47,41.78,42.22,203111.0,40.6752,41.1696,40.5007,40.9273,203111.0
2022-05-02 10:30:00,42.23,42.46,42.05,42.06,137852.0,40.937,41.1599,40.7625,40.7722,137852.0
2022-05-02 11:00:00,42.07,42.08,41.42,41.58,205816.0,40.7819,40.7916,40.1518,40.3069,205816.0
2022-05-02 11:30:00,41.61,42.0,41.44,41.95,76874.0,40.3359,40.714,40.1711,40.6655,76874.0
2022-05-02 12:00:00,41.98,41.99,41.62,41.9,48389.0,40.6946,40.7043,40.3456,40.6171,48389.0
2022-05-02 12:30:00,41.94,41.95,41.48,41.48,60210.0,40.6558,40.6655,40.2099,40.2099,60210.0
2022-05-02 13:00:00,41.52,41.77,41.44,41.69,111586.0,40.2487,40.491,40.1711,40.4135,111586.0
2022-05-02 13:30:00,41.67,41.74,41.44,41.58,107742.0,40.3941,40.462,40.1711,40.3069,107742.0
2022-05-02 14:00:00,41.59,41.7,41.11,41.22,166649.0,40.3166,40.4232,39.8513,39.9579,166649.0
2022-05-02 14:30:00,41.2,41.38,41.11,41.22,173036.0,39.9385,40.113,39.8513,39.9579,173036.0
2022-05-02 15:00:00,41.24,42.01,41.22,41.91,228319.0,39.9773,40.7237,39.9579,40.6268,228319.0
2022-05-02 15:30:00,41.91,42.52,41.91,42.46,432581.0,40.6268,41.2181,40.6268,41.1599,432581.0
2022-05-03 09:30:00,42.45,43.1,42.06,42.73,185909.0,41.1502,41.7803,40.7722,41.4217,185909.0
2022-05-03 10:00:00,42.77,42.86,42.39,42.75,60693.0,41.4604,41.5477,41.0921,41.441,60693.0
2022-05-03 10:30:00,42.79,42.82,42.5,42.63,51792.0,41.4798,41.5089,41.1987,41.3247,51792.0
2022-05-03 11:00:00,42.63,43.31,42.54,43.19,104596.0,41.3247,41.9839,41.2375,41.8676,104596.0
2022-05-03 11:30:00,43.19,43.52,43.16,43.3,67513.0,41.8676,42.1875,41.8385,41.9742,67513.0
2022-05-03 12:00:00,43.3,43.59,43.15,43.46,187465.0,41.9742,42.2553,41.8288,42.1293,187465.0
2022-05-03 12:30:00,43.44,43.68,43.42,43.49,140582.0,42.1099,42.3426,42.0905,42.1584,140582.0
2022-05-03 13:00:00,43.49,43.7,43.4,43.67,111240.0,42.1584,42.362,42.0711,42.3329,111240.0
2022-05-03 13:30:00,43.68,44.02,43.65,43.88,159683.0,42.3426,42.6722,42.3135,42.5364,159683.0
2022-05-03 14:00:00,43.87,43.88,43.37,43.51,151567.0,42.5267,42.5364,42.0421,42.1778,151567.0
2022-05-03 14:30:00,43.53,43.82,43.34,43.77,154332.0,42.1972,42.4783,42.013,42.4298,154332.0
2022-05-03 15:00:00,43.77,43.97,43.67,43.73,122891.0,42.4298,42.6237,42.3329,42.391,122891.0
2022-05-03 15:30:00,43.72,43.83,43.5,43.61,602088.0,42.3813,42.488,42.1681,42.2747,602088.0
2022-05-04 09:30:00,43.98,44.21,43.46,43.82,110411.0,42.6334,42.8563,42.1293,42.4783,110411.0
2022-05-04 10:00:00,43.82,43.89,43.56,43.62,92729.0,42.4783,42.5461,42.2262,42.2844,92729.0
2022-05-04 10:30:00,43.62,43.78,43.23,43.57,143475.0,42.2844,42.4395,41.9063,42.2359,143475.0
2022-05-04 11:00:00,43.57,43.62,43.24,43.37,117906.0,42.2359,42.2844,41.916,42.0421,117906.0
2022-05-04 11:30:00,43.37,43.37,43.1,43.21,89023.0,42.0421,42.0421,41.7803,41.887,89023.0
2022-05-04 12:00:00,43.21,43.51,43.06,43.5,49440.0,41.887,42.1778,41.7415,42.1681,49440.0
2022-05-04 12:30:00,43.48,43.48,43.2,43.24,46392.0,42.1487,42.1487,41.8773,41.916,46392.0
2022-05-04 13:00:00,43.27,43.4,43.02,43.05,52565.0,41.9451,42.0711,41.7028,41.7319,52565.0
2022-05-04 13:30:00,43.05,43.27,42.9,43.17,83063.0,41.7319,41.9451,41.5864,41.8482,83063.0
2022-05-04 14:00:00,43.21,43.66,42.93,43.27,90728.0,41.887,42.3232,41.6155,41.9451,90728.0
2022-05-04 14:30:00,43.31,44.28,42.64,44.26,233181.0,41.9839,42.9242,41.3344,42.9048,233181.0
2022-05-04 15:00:00,44.26,45.47,44.24,45.33,488222.0,42.9048,44.0778,42.8854,43.942,488222.0
2022-05-04 15:30:00,45.34,46.0,45.26,45.87,643696.0,43.9517,44.5915,43.8742,44.4655,643696.0
2022-05-05 09:30:00,44.86,45.11,44.32,44.51,201739.0,43.4864,43.7288,42.963,43.1471,201739.0
2022-05-05 10:00:00,44.54,44.58,43.82,43.93,141338.0,43.1762,43.215,42.4783,42.5849,141338.0
2022-05-05 10:30:00,43.93,44.22,43.61,43.87,117442.0,42.5849,42.866,42.2747,42.5267,117442.0
2022-05-05 11:00:00,43.79,43.88,43.33,43.35,114288.0,42.4492,42.5364,42.0033,42.0227,114288.0
2022-05-05 11:30:00,43.35,43.68,43.18,43.32,89084.0,42.0227,42.3426,41.8579,41.9936,89084.0
2022-05-05 12:00:00,43.31,43.56,43.11,43.44,103182.0,41.9839,42.2262,41.79,42.1099,103182.0
2022-05-05 12:30:00,43.42,43.53,43.14,43.45,65267.0,42.0905,42.1972,41.8191,42.1196,65267.0
2022-05-05 13:00:00,43.52,43.9,43.49,43.73,68390.0,42.1875,42.5558,42.1584,42.391,68390.0
2022-05-05 13:30:00,43.69,43.79,43.21,43.31,72290.0,42.3523,42.4492,41.887,41.9839,72290.0
2022-05-05 14:00:00,43.27,43.31,42.9,42.91,71043.0,41.9451,41.9839,41.5864,41.5961,71043.0
2022-05-05 14:30:00,42.9,43.13,42.82,43.02,54546.0,41.5864,41.8094,41.5089,41.7028,54546.0
2022-05-05 15:00:00,43.04,43.08,42.77,42.8,84693.0,41.7222,41.7609,41.4604,41.4895,84693.0
2022-05-05 15:30:00,42.76,43.32,42.73,43.3,441957.0,41.4507,41.9936,41.4217,41.9742,441957.0
2022-05-06 09:30:00,42.8,43.06,41.5,41.69,166044.0,41.4895,41.7415,40.2293,40.4135,166044.0
2022-05-06 10:00:00,41.63,42.17,41.43,41.76,215185.0,40.3553,40.8788,40.1615,40.4814,215185.0
2022-05-06 10:30:00,41.76,42.34,41.37,42.2,107731.0,40.4814,41.0436,40.1033,40.9079,107731.0
2022-05-06 11:00:00,42.16,43.05,42.14,42.97,143420.0,40.8691,41.7319,40.8497,41.6543,143420.0
2022-05-06 11:30:00,42.99,43.04,42.51,42.51,77900.0,41.6737,41.7222,41.2084,41.2084,77900.0
2022-05-06 12:00:00,42.52,42.99,42.51,42.82,64549.0,41.2181,41.6737,41.2084,41.5089,64549.0
2022-05-06 12:30:00,42.83,43.26,42.71,43.23,58447.0,41.5186,41.9354,41.4023,41.9063,58447.0
2022-05-06 13:00:00,43.19,43.27,42.82,43.02,47981.0,41.8676,41.9451,41.5089,41.7028,47981.0
2022-05-06 13:30:00,43.05,43.28,42.85,42.89,126841.0,41.7319,41.9548,41.538,41.5768,126841.0
2022-05-06 14:00:00,42.88,42.99,42.52,42.56,57579.0,41.5671,41.6737,41.2181,41.2569,57579.0
2022-05-06 14:30:00,42.6,42.83,42.46,42.59,48459.0,41.2956,41.5186,41.1599,41.2859,48459.0
2022-05-06 15:00:00,42.61,42.61,42.32,42.52,110810.0,41.3053,41.3053,41.0242,41.2181,110810.0
2022-05-06 15:30:00,42.52,43.08,42.52,42.79,297539.0,41.2181,41.7609,41.2181,41.4798,297539.0
2022-05-09 09:30:00,42.11,43.64,42.03,43.6,128751.0,40.8206,42.3038,40.7431,42.265,128751.0
2022-05-09 10:00:00,43.58,43.79,42.98,43.02,83493.0,42.2456,42.4492,41.664,41.7028,83493.0
2022-05-09 10:30:00,43.0,43.34,42.79,42.85,111814.0,41.6834,42.013,41.4798,41.538,111814.0
2022-05-09 11:00:00,42.83,43.06,42.53,42.66,125679.0,41.5186,41.7415,41.2278,41.3538,125679.0
2022-05-09 11:30:00,42.66,42.85,42.54,42.81,104662.0,41.3538,41.538,41.2375,41.4992,104662.0
2022-05-09 12:00:00,42.78,43.03,42.71,42.89,96560.0,41.4701,41.7125,41.4023,41.5768,96560.0
2022-05-09 12:30:00,42.89,42.98,42.36,42.37,87547.0,41.5768,41.664,41.063,41.0727,87547.0
2022-05-09 13:00:00,42.37,42.56,42.11,42.52,264029.0,41.0727,41.2569,40.8206,41.2181,264029.0
2022-05-09 13:30:00,42.54,42.61,42.22,42.37,63294.0,41.2375,41.3053,40.9273,41.0727,63294.0
2022-05-09 14:00:00,42.39,42.66,42.38,42.6,82781.0,41.0921,41.3538,41.0824,41.2956,82781.0
2022-05-09 14:30:00,42.6,43.05,42.47,42.95,115184.0,41.2956,41.7319,41.1696,41.6349,115184.0
2022-05-09 15:00:00,42.98,43.23,42.7,42.73,79630.0,41.664,41.9063,41.3926,41.4217,79630.0
2022-05-09 15:30:00,42.73,42.88,42.52,42.7,746462.0,41.4217,41.5671,41.2181,41.3926,746462.0
2022-05-10 09:30:00,43.32,43.44,42.47,42.96,309321.0,41.9936,42.1099,41.1696,41.6446,309321.0
2022-05-10 10:00:00,42.91,43.06,42.48,42.57,107049.0,41.5961,41.7415,41.1793,41.2666,107049.0
2022-05-10 10:30:00,42.56,42.66,41.97,42.04,178446.0,41.2569,41.3538,40.6849,40.7528,178446.0
2022-05-10 11:00:00,42.02,42.22,41.73,41.84,248929.0,40.7334,40.9273,40.4523,40.5589,248929.0
2022-05-10 11:30:00,41.84,42.04,41.54,41.82,99459.0,40.5589,40.7528,40.2681,40.5395,99459.0
2022-05-10 12:00:00,41.84,41.97,41.59,41.78,130658.0,40.5589,40.6849,40.3166,40.5007,130658.0
2022-05-10 12:30:00,41.75,41.85,41.33,41.39,181617.0,40.4717,40.5686,40.0645,40.1227,181617.0
2022-05-10 13:00:00,41.41,41.75,41.36,41.75,98170.0,40.1421,40.4717,40.0936,40.4717,98170.0
2022-05-10 13:30:00,41.76,42.75,41.75,42.75,103096.0,40.4814,41.441,40.4717,41.441,103096.0
2022-05-10 14:00:00,42.76,42.81,42.17,42.22,151840.0,41.4507,41.4992,40.8788,40.9273,151840.0
2022-05-10 14:30:00,42.24,42.49,42.08,42.39,112426.0,40.9467,41.189,40.7916,41.0921,112426.0
2022-05-10 15:00:00,42.39,42.66,41.97,41.99,97749.0,41.0921,41.3538,40.6849,40.7043,97749.0
2022-05-10 15:30:00,42.0,42.06,41.79,41.89,452119.0,40.714,40.7722,40.5104,40.6074,452119.0
2022-05-11 09:30:00,41.69,41.82,40.45,41.62,310909.0,40.4135,40.5395,39.2115,40.3456,310909.0
2022-05-11 10:00:00,41.63,41.7,40.96,41.59,160476.0,40.3553,40.4232,39.7058,40.3166,160476.0
2022-05-11 10:30:00,41.66,42.01,41.28,41.33,100956.0,40.3844,40.7237,40.016,40.0645,100956.0
2022-05-11 11:00:00,41.31,41.61,41.01,41.55,192595.0,40.0451,40.3359,39.7543,40.2778,192595.0
2022-05-11 11:30:00,41.57,41.78,41.44,41.59,62247.0,40.2972,40.5007,40.1711,40.3166,62247.0
2022-05-11 12:00:00,41.57,41.59,40.98,41.0,73047.0,40.2972,40.3166,39.7252,39.7446,73047.0
2022-05-11 12:30:00,40.98,40.98,40.53,40.61,241834.0,39.7252,39.7252,39.289,39.3666,241834.0
2022-05-11 13:00:00,40.59,40.63,40.35,40.51,131643.0,39.3472,39.386,39.1145,39.2696,131643.0
2022-05-11 13:30:00,40.5,40.62,40.23,40.29,96544.0,39.2599,39.3763,38.9982,39.0564,96544.0
2022-05-11 14:00:00,40.27,40.99,40.27,40.81,151381.0,39.037,39.7349,39.037,39.5604,151381.0
2022-05-11 14:30:00,40.83,41.16,40.74,40.95,125383.0,39.5798,39.8997,39.4926,39.6962,125383.0
2022-05-11 15:00:00,40.95,41.0,40.67,40.81,104132.0,39.6962,39.7446,39.4247,39.5604,104132.0
2022-05-11 15:30:00,40.82,40.88,40.34,40.48,958260.0,39.5701,39.6283,39.1048,39.2405,958260.0
2022-05-12 09:30:00,40.53,41.72,40.3,41.65,189382.0,39.289,40.4426,39.0661,40.3747,189382.0
2022-05-12 10:00:00,41.65,42.04,41.5,41.9,134295.0,40.3747,40.7528,40.2293,40.6171,134295.0
2022-05-12 10:30:00,41.91,42.29,41.61,42.29,113558.0,40.6268,40.9951,40.3359,40.9951,113558.0
2022-05-12 11:00:00,42.29,42.66,41.98,42.06,155892.0,40.9951,41.3538,40.6946,40.7722,155892.0
2022-05-12 11:30:00,42.07,42.13,41.43,41.46,171362.0,40.7819,40.84,40.1615,40.1905,171362.0
2022-05-12 12:00:00,41.48,41.77,41.39,41.72,79938.0,40.2099,40.491,40.1227,40.4426,79938.0
2022-05-12 12:30:00,41.73,42.18,41.72,41.99,54554.0,40.4523,40.8885,40.4426,40.7043,54554.0
2022-05-12 13:00:00,41.96,42.06,41.73,41.84,41986.0,40.6752,40.7722,40.4523,40.5589,41986.0
2022-05-12 13:30:00,41.83,41.89,41.31,41.37,60514.0,40.5492,40.6074,40.0451,40.1033,60514.0
2022-05-12 14:00:00,41.37,41.49,41.08,41.18,70197.0,40.1033,40.2196,39.8222,39.9191,70197.0
2022-05-12 14:30:00,41.18,41.24,41.06,41.19,88191.0,39.9191,39.9773,39.8028,39.9288,88191.0
2022-05-12 15:00:00,41.2,42.12,41.18,41.88,159297.0,39.9385,40.8303,39.9191,40.5977,159297.0
2022-05-12 15:30:00,41.9,42.26,41.89,42.18,441701.0,40.6171,40.966,40.6074,40.8885,441701.0
2022-05-13 09:30:00,42.45,42.77,42.02,42.51,116728.0,41.1502,41.4604,40.7334,41.2084,116728.0
2022-05-13 10:00:00,42.52,42.88,42.22,42.8,83329.0,41.2181,41.5671,40.9273,41.4895,83329.0
2022-05-13 10:30:00,42.79,43.03,42.6,42.98,65802.0,41.4798,41.7125,41.2956,41.664,65802.0
2022-05-13 11:00:00,43.0,43.16,42.93,42.96,76610.0,41.6834,41.8385,41.6155,41.6446,76610.0
2022-05-13 11:30:00,42.94,42.97,42.69,42.81,54763.0,41.6252,41.6543,41.3829,41.4992,54763.0
2022-05-13 12:00:00,42.82,42.99,42.77,42.91,62142.0,41.5089,41.6737,41.4604,41.5961,62142.0
2022-05-13 12:30:00,42.95,43.01,42.52,42.57,53336.0,41.6349,41.6931,41.2181,41.2666,53336.0
2022-05-13 13:00:00,42.57,42.66,42.31,42.38,89520.0,41.2666,41.3538,41.0145,41.0824,89520.0
2022-05-13 13:30:00,42.4,42.45,42.26,42.28,73259.0,41.1018,41.1502,40.966,40.9854,73259.0
2022-05-13 14:00:00,42.29,42.29,41.94,42.04,70805.0,40.9951,40.9951,40.6558,40.7528,70805.0
2022-05-13 14:30:00,42.05,42.38,42.05,42.36,63359.0,40.7625,41.0824,40.7625,41.063,63359.0
2022-05-13 15:00:00,42.35,42.69,42.35,42.66,108285.0,41.0533,41.3829,41.0533,41.3538,108285.0
2022-05-13 15:30:00,42.66,42.73,42.38,42.53,447001.0,41.3538,41.4217,41.0824,41.2278,447001.0
2022-05-16 09:30:00,42.62,42.62,40.56,41.24,467231.0,41.315,41.315,39.3181,39.9773,467231.0
2022-05-16 10:00:00,41.23,42.08,41.04,42.07,138453.0,39.9676,40.7916,39.7834,40.7819,138453.0
2022-05-16 10:30:00,42.14,42.15,41.74,41.78,142898.0,40.8497,40.8594,40.462,40.5007,142898.0
2022-05-16 11:00:00,41.78,42.27,41.73,41.97,105924.0,40.5007,40.9757,40.4523,40.6849,105924.0
2022-05-16 11:30:00,41.98,42.47,41.82,42.45,59087.0,40.6946,41.1696,40.5395,41.1502,59087.0
2022-05-16 12:00:00,42.46,42.64,42.23,42.24,60473.0,41.1599,41.3344,40.937,40.9467,60473.0
2022-05-16 12:30:00,42.28,42.48,42.22,42.43,81349.0,40.9854,41.1793,40.9273,41.1308,81349.0
2022-05-16 13:00:00,42.42,42.99,42.37,42.97,133581.0,41.1211,41.6737,41.0727,41.6543,133581.0
2022-05-16 13:30:00,42.98,43.08,42.86,42.91,69805.0,41.664,41.7609,41.5477,41.5961,69805.0
2022-05-16 14:00:00,42.92,43.0,42.76,42.94,45199.0,41.6058,41.6834,41.4507,41.6252,45199.0
2022-05-16 14:30:00,42.94,43.01,42.8,42.95,56107.0,41.6252,41.6931,41.4895,41.6349,56107.0
2022-05-16 15:00:00,42.95,43.01,42.6,42.65,103462.0,41.6349,41.6931,41.2956,41.3441,103462.0
2022-05-16 15:30:00,42.67,42.81,42.52,42.74,502745.0,41.3635,41.4992,41.2181,41.4313,502745.0
2022-05-17 09:30:00,43.7,44.0,42.83,43.18,217938.0,42.362,42.6528,41.5186,41.8579,217938.0
2022-05-17 10:00:00,43.23,43.55,42.86,42.88,135407.0,41.9063,42.2165,41.5477,41.5671,135407.0
2022-05-17 10:30:00,42.88,43.28,42.78,43.25,103031.0,41.5671,41.9548,41.4701,41.9257,103031.0
2022-05-17 11:00:00,43.25,43.8,43.23,43.67,177748.0,41.9257,42.4589,41.9063,42.3329,177748.0
2022-05-17 11:30:00,43.63,43.87,43.61,43.84,79861.0,42.2941,42.5267,42.2747,42.4977,79861.0
2022-05-17 12:00:00,43.84,44.32,43.76,44.28,115815.0,42.4977,42.963,42.4201,42.9242,115815.0
2022-05-17 12:30:00,44.28,44.41,44.17,44.23,56282.0,42.9242,43.0502,42.8176,42.8757,56282.0
2022-05-17 13:00:00,44.25,44.49,44.17,44.41,59455.0,42.8951,43.1278,42.8176,43.0502,59455.0
2022-05-17 13:30:00,44.45,44.55,44.36,44.49,52395.0,43.089,43.1859,43.0017,43.1278,52395.0
2022-05-17 14:00:00,44.5,44.56,43.96,44.11,77226.0,43.1375,43.1956,42.614,42.7594,77226.0
2022-05-17 14:30:00,44.09,44.39,43.92,44.24,125471.0,42.74,43.0308,42.5752,42.8854,125471.0
2022-05-17 15:00:00,44.25,44.52,44.25,44.46,122727.0,42.8951,43.1568,42.8951,43.0987,122727.0
2022-05-17 15:30:00,44.47,44.54,44.22,44.46,311664.0,43.1084,43.1762,42.866,43.0987,311664.0
2022-05-18 09:30:00,43.26,43.61,42.29,42.37,342259.0,41.9354,42.2747,40.9951,41.0727,342259.0
2022-05-18 10:00:00,42.41,42.88,42.29,42.4,133661.0,41.1114,41.5671,40.9951,41.1018,133661.0
2022-05-18 10:30:00,42.38,42.76,42.35,42.71,120275.0,41.0824,41.4507,41.0533,41.4023,120275.0
2022-05-18 11:00:00,42.7,42.71,42.06,42.12,141325.0,41.3926,41.4023,40.7722,40.8303,141325.0
2022-05-18 11:30:00,42.12,42.34,42.0,42.03,69205.0,40.8303,41.0436,40.714,40.7431,69205.0
2022-05-18 12:00:00,42.02,42.03,41.69,41.77,225762.0,40.7334,40.7431,40.4135,40.491,225762.0
2022-05-18 12:30:00,41.77,42.17,41.7,42.06,209729.0,40.491,40.8788,40.4232,40.7722,209729.0
2022-05-18 13:00:00,42.07,42.11,41.6,41.88,119319.0,40.7819,40.8206,40.3263,40.5977,119319.0
2022-05-18 13:30:00,41.88,41.94,41.66,41.79,87596.0,40.5977,40.6558,40.3844,40.5104,87596.0
2022-05-18 14:00:00,41.77,41.78,41.44,41.61,78425.0,40.491,40.5007,40.1711,40.3359,78425.0
2022-05-18 14:30:00,41.6,41.64,41.36,41.57,137255.0,40.3263,40.365,40.0936,40.2972,137255.0
2022-05-18 15:00:00,41.56,41.72,41.5,41.59,134060.0,40.2875,40.4426,40.2293,40.3166,134060.0
2022-05-18 15:30:00,41.6,41.82,41.54,41.69,375468.0,40.3263,40.5395,40.2681,40.4135,375468.0
2022-05-19 09:30:00,41.64,42.43,41.45,41.88,157981.0,40.365,41.1308,40.1808,40.5977,157981.0
2022-05-19 10:00:00,41.86,42.6,41.86,42.39,187438.0,40.5783,41.2956,40.5783,41.0921,187438.0
2022-05-19 10:30:00,42.39,42.61,42.13,42.33,170913.0,41.0921,41.3053,40.84,41.0339,170913.0
2022-05-19 11:00:00,42.35,42.36,42.0,42.22,171520.0,41.0533,41.063,40.714,40.9273,171520.0
2022-05-19 11:30:00,42.24,42.48,42.21,42.3,47769.0,40.9467,41.1793,40.9176,41.0048,47769.0
2022-05-19 12:00:00,42.29,42.41,42.08,42.23,45474.0,40.9951,41.1114,40.7916,40.937,45474.0
2022-05-19 12:30:00,42.22,42.26,41.88,42.05,148578.0,40.9273,40.966,40.5977,40.7625,148578.0
2022-05-19 13:00:00,42.04,42.27,41.96,42.22,161706.0,40.7528,40.9757,40.6752,40.9273,161706.0
2022-05-19 13:30:00,42.22,42.73,42.14,42.64,71274.0,40.9273,41.4217,40.8497,41.3344,71274.0
2022-05-19 14:00:00,42.64,42.64,42.35,42.42,65135.0,41.3344,41.3344,41.0533,41.1211,65135.0
2022-05-19 14:30:00,42.42,42.5,42.13,42.25,132000.0,41.1211,41.1987,40.84,40.9563,132000.0
2022-05-19 15:00:00,42.23,42.38,41.77,41.83,113810.0,40.937,41.0824,40.491,40.5492,113810.0
2022-05-19 15:30:00,41.81,41.87,41.5,41.66,827157.0,40.5298,40.588,40.2293,40.3844,827157.0
2022-05-20 09:30:00,42.36,42.36,41.58,41.83,117076.0,41.063,41.063,40.3069,40.5492,117076.0
2022-05-20 10:00:00,41.86,42.04,41.63,41.87,55642.0,40.5783,40.7528,40.3553,40.588,55642.0
2022-05-20 10:30:00,41.81,41.85,41.6,41.61,66694.0,40.5298,40.5686,40.3263,40.3359,66694.0
2022-05-20 11:00:00,41.6,41.65,41.39,41.55,93998.0,40.3263,40.3747,40.1227,40.2778,93998.0
2022-05-20 11:30:00,41.54,41.69,41.44,41.61,91130.0,40.2681,40.4135,40.1711,40.3359,91130.0
2022-05-20 12:00:00,41.61,41.66,41.28,41.51,71932.0,40.3359,40.3844,40.016,40.239,71932.0
2022-05-20 12:30:00,41.48,41.56,41.3,41.42,69434.0,40.2099,40.2875,40.0354,40.1518,69434.0
2022-05-20 13:00:00,41.41,41.5,41.27,41.29,57028.0,40.1421,40.2293,40.0064,40.0257,57028.0
2022-05-20 13:30:00,41.29,41.81,41.28,41.72,100792.0,40.0257,40.5298,40.016,40.4426,100792.0
2022-05-20 14:00:00,41.75,41.82,41.61,41.69,45990.0,40.4717,40.5395,40.3359,40.4135,45990.0
2022-05-20 14:30:00,41.68,42.22,41.54,42.13,62907.0,40.4038,40.9273,40.2681,40.84,62907.0
2022-05-20 15:00:00,42.1,42.21,41.88,42.19,68170.0,40.8109,40.9176,40.5977,40.8982,68170.0
2022-05-20 15:30:00,42.21,42.78,42.12,42.74,380760.0,40.9176,41.4701,40.8303,41.4313,380760.0
2022-05-23 09:30:00,43.24,43.38,42.24,42.31,138925.0,41.916,42.0517,40.9467,41.0145,138925.0
2022-05-23 10:00:00,42.26,42.26,41.62,41.96,58290.0,40.966,40.966,40.3456,40.6752,58290.0
2022-05-23 10:30:00,41.99,42.23,41.89,42.19,71685.0,40.7043,40.937,40.6074,40.8982,71685.0
2022-05-23 11:00:00,42.19,42.53,42.15,42.44,113625.0,40.8982,41.2278,40.8594,41.1405,113625.0
2022-05-23 11:30:00,42.44,42.55,42.21,42.25,38592.0,41.1405,41.2472,40.9176,40.9563,38592.0
2022-05-23 12:00:00,42.26,42.35,42.14,42.22,62369.0,40.966,41.0533,40.8497,40.9273,62369.0
2022-05-23 12:30:00,42.23,42.28,42.01,42.12,35368.0,40.937,40.9854,40.7237,40.8303,35368.0
2022-05-23 13:00:00,42.12,42.14,41.75,41.94,49856.0,40.8303,40.8497,40.4717,40.6558,49856.0
2022-05-23 13:30:00,41.92,42.16,41.88,42.09,42214.0,40.6365,40.8691,40.5977,40.8012,42214.0
2022-05-23 14:00:00,42.1,42.34,42.03,42.31,56170.0,40.8109,41.0436,40.7431,41.0145,56170.0
2022-05-23 14:30:00,42.33,42.37,42.06,42.09,83884.0,41.0339,41.0727,40.7722,40.8012,83884.0
2022-05-23 15:00:00,42.1,42.26,42.04,42.08,111850.0,40.8109,40.966,40.7528,40.7916,111850.0
2022-05-23 15:30:00,42.08,42.48,42.03,42.42,842227.0,40.7916,41.1793,40.7431,41.1211,842227.0
2022-05-24 09:30:00,42.13,42.3,41.23,41.69,128015.0,40.84,41.0048,39.9676,40.4135,128015.0
2022-05-24 10:00:00,41.63,41.69,40.32,40.49,332854.0,40.3553,40.4135,39.0854,39.2502,332854.0
2022-05-24 10:30:00,40.54,40.65,40.12,40.35,193178.0,39.2987,39.4053,38.8916,39.1145,193178.0
2022-05-24 11:00:00,40.33,40.58,40.17,40.49,222030.0,39.0951,39.3375,38.94,39.2502,222030.0
2022-05-24 11:30:00,40.52,40.81,40.42,40.68,75631.0,39.2793,39.5604,39.1824,39.4344,75631.0
2022-05-24 12:00:00,40.65,40.87,40.6,40.66,43832.0,39.4053,39.6186,39.3569,39.415,43832.0
2022-05-24 12:30:00,40.66,40.72,40.5,40.6,48842.0,39.415,39.4732,39.2599,39.3569,48842.0
2022-05-24 13:00:00,40.57,40.66,40.37,40.64,69737.0,39.3278,39.415,39.1339,39.3956,69737.0
2022-05-24 13:30:00,40.63,40.98,40.57,40.84,101501.0,39.386,39.7252,39.3278,39.5895,101501.0
2022-05-24 14:00:00,40.83,41.09,40.73,40.93,83907.0,39.5798,39.8319,39.4829,39.6768,83907.0
2022-05-24 14:30:00,40.9,41.02,40.74,40.91,98137.0,39.6477,39.764,39.4926,39.6574,98137.0
2022-05-24 15:00:00,40.89,41.02,40.8,40.97,94724.0,39.638,39.764,39.5507,39.7155,94724.0
2022-05-24 15:30:00,41.0,41.21,40.86,40.93,491761.0,39.7446,39.9482,39.6089,39.6768,491761.0
2022-05-25 09:30:00,40.9,42.62,40.8,42.36,212430.0,39.6477,41.315,39.5507,41.063,212430.0
2022-05-25 10:00:00,42.34,42.8,42.2,42.8,120560.0,41.0436,41.4895,40.9079,41.4895,120560.0
2022-05-25 10:30:00,42.8,43.09,42.72,42.93,156018.0,41.4895,41.7706,41.412,41.6155,156018.0
2022-05-25 11:00:00,42.89,43.19,42.8,42.93,88498.0,41.5768,41.8676,41.4895,41.6155,88498.0
2022-05-25 11:30:00,42.95,42.97,42.63,42.78,65088.0,41.6349,41.6543,41.3247,41.4701,65088.0
2022-05-25 12:00:00,42.8,42.92,42.45,42.57,83191.0,41.4895,41.6058,41.1502,41.2666,83191.0
2022-05-25 12:30:00,42.58,42.75,42.48,42.63,59237.0,41.2762,41.441,41.1793,41.3247,59237.0
2022-05-25 13:00:00,42.62,42.66,42.49,42.62,70721.0,41.315,41.3538,41.189,41.315,70721.0
2022-05-25 13:30:00,42.62,42.72,42.39,42.45,71100.0,41.315,41.412,41.0921,41.1502,71100.0
2022-05-25 14:00:00,42.45,42.81,42.21,42.78,76626.0,41.1502,41.4992,40.9176,41.4701,76626.0
2022-05-25 14:30:00,42.78,42.95,42.71,42.93,69955.0,41.4701,41.6349,41.4023,41.6155,69955.0
2022-05-25 15:00:00,42.94,43.18,42.87,42.92,146371.0,41.6252,41.8579,41.5574,41.6058,146371.0
2022-05-25 15:30:00,42.92,43.09,42.83,42.98,432898.0,41.6058,41.7706,41.5186,41.664,432898.0
2022-05-26 09:30:00,43.5,44.99,43.39,44.62,163815.0,42.1681,43.6125,42.0614,43.2538,163815.0
2022-05-26 10:00:00,44.6,44.61,44.08,44.49,126195.0,43.2344,43.2441,42.7303,43.1278,126195.0
2022-05-26 10:30:00,44.48,44.6,44.27,44.6,60276.0,43.1181,43.2344,42.9145,43.2344,60276.0
2022-05-26 11:00:00,44.61,44.75,44.48,44.62,73590.0,43.2441,43.3798,43.1181,43.2538,73590.0
2022-05-26 11:30:00,44.64,44.79,44.6,44.75,91667.0,43.2732,43.4186,43.2344,43.3798,91667.0
2022-05-26 12:00:00,44.74,44.92,44.67,44.91,58458.0,43.3701,43.5446,43.3023,43.5349,58458.0
2022-05-26 12:30:00,44.89,44.94,44.76,44.94,42895.0,43.5155,43.564,43.3895,43.564,42895.0
2022-05-26 13:00:00,44.94,45.09,44.82,44.89,60226.0,43.564,43.7094,43.4477,43.5155,60226.0
2022-05-26 13:30:00,44.88,45.06,44.84,45.06,50045.0,43.5058,43.6803,43.467,43.6803,50045.0
2022-05-26 14:00:00,45.06,45.13,44.83,44.88,65045.0,43.6803,43.7482,43.4574,43.5058,65045.0
2022-05-26 14:30:00,44.89,44.96,44.76,44.96,51840.0,43.5155,43.5834,43.3895,43.5834,51840.0
2022-05-26 15:00:00,44.95,44.99,44.76,44.86,93247.0,43.5737,43.6125,43.3895,43.4864,93247.0
2022-05-26 15:30:00,44.85,45.2,44.85,44.97,408265.0,43.4767,43.816,43.4767,43.5931,408265.0
2022-05-27 09:30:00,45.17,45.68,44.7,44.73,326158.0,43.7869,44.2813,43.3313,43.3604,326158.0
2022-05-27 10:00:00,44.7,45.14,44.62,44.9,220084.0,43.3313,43.7579,43.2538,43.5252,220084.0
2022-05-27 10:30:00,44.92,45.0,44.78,44.81,108616.0,43.5446,43.6221,43.4089,43.438,108616.0
2022-05-27 11:00:00,44.84,45.12,44.76,45.07,86908.0,43.467,43.7385,43.3895,43.69,86908.0
2022-05-27 11:30:00,45.1,45.3,45.08,45.24,47127.0,43.7191,43.913,43.6997,43.8548,47127.0
2022-05-27 12:00:00,45.24,45.38,45.24,45.36,34588.0,43.8548,43.9905,43.8548,43.9711,34588.0
2022-05-27 12:30:00,45.36,45.37,45.19,45.3,36967.0,43.9711,43.9808,43.8063,43.913,36967.0
2022-05-27 13:00:00,45.29,45.36,45.24,45.32,34459.0,43.9033,43.9711,43.8548,43.9323,34459.0
2022-05-27 13:30:00,45.34,45.38,45.19,45.21,56525.0,43.9517,43.9905,43.8063,43.8257,56525.0
2022-05-27 14:00:00,45.23,45.38,45.17,45.3,147177.0,43.8451,43.9905,43.7869,43.913,147177.0
2022-05-27 14:30:00,45.32,45.38,45.2,45.26,54872.0,43.9323,43.9905,43.816,43.8742,54872.0
2022-05-27 15:00:00,45.26,45.46,45.25,45.44,88396.0,43.8742,44.0681,43.8645,44.0487,88396.0
2022-05-27 15:30:00,45.43,45.71,45.42,45.7,340750.0,44.039,44.3104,44.0293,44.3007,340750.0
2022-05-31 09:30:00,44.93,45.44,44.33,44.85,107914.0,43.5543,44.0487,42.9727,43.4767,107914.0
2022-05-31 10:00:00,44.91,45.34,44.54,45.12,115403.0,43.5349,43.9517,43.1762,43.7385,115403.0
2022-05-31 10:30:00,45.13,45.41,45.1,45.21,60197.0,43.7482,44.0196,43.7191,43.8257,60197.0
2022-05-31 11:00:00,45.23,45.28,44.9,44.97,60391.0,43.8451,43.8936,43.5252,43.5931,60391.0
2022-05-31 11:30:00,44.91,45.31,44.86,45.21,35436.0,43.5349,43.9227,43.4864,43.8257,35436.0
2022-05-31 12:00:00,45.23,45.34,45.07,45.19,62434.0,43.8451,43.9517,43.69,43.8063,62434.0
2022-05-31 12:30:00,45.22,45.32,45.12,45.31,27622.0,43.8354,43.9323,43.7385,43.9227,27622.0
2022-05-31 13:00:00,45.32,45.44,45.05,45.13,32137.0,43.9323,44.0487,43.6706,43.7482,32137.0
2022-05-31 13:30:00,45.15,45.7,45.14,45.69,41928.0,43.7676,44.3007,43.7579,44.291,41928.0
2022-05-31 14:00:00,45.68,45.69,45.42,45.57,53236.0,44.2813,44.291,44.0293,44.1747,53236.0
2022-05-31 14:30:00,45.56,45.61,45.27,45.39,61838.0,44.165,44.2135,43.8839,44.0002,61838.0
2022-05-31 15:00:00,45.38,45.49,45.28,45.41,75955.0,43.9905,44.0971,43.8936,44.0196,75955.0
2022-05-31 15:30:00,45.41,45.62,45.21,45.27,488191.0,44.0196,44.2232,43.8257,43.8839,488191.0
2022-06-01 09:30:00,45.55,45.7,44.86,45.09,113355.0,44.1553,44.3007,43.4864,43.7094,113355.0
2022-06-01 10:00:00,45.07,45.11,44.63,44.7,86108.0,43.69,43.7288,43.2635,43.3313,86108.0
2022-06-01 10:30:00,44.68,44.93,44.66,44.86,64400.0,43.3119,43.5543,43.2926,43.4864,64400.0
2022-06-01 11:00:00,44.85,45.01,44.78,44.85,89399.0,43.4767,43.6318,43.4089,43.4767,89399.0
2022-06-01 11:30:00,44.85,44.93,44.76,44.83,66059.0,43.4767,43.5543,43.3895,43.4574,66059.0
2022-06-01 12:00:00,44.85,44.86,44.64,44.69,111848.0,43.4767,43.4864,43.2732,43.3216,111848.0
2022-06-01 12:30:00,44.66,44.82,44.65,44.73,51976.0,43.2926,43.4477,43.2829,43.3604,51976.0
2022-06-01 13:00:00,44.73,44.96,44.71,44.93,105312.0,43.3604,43.5834,43.341,43.5543,105312.0
2022-06-01 13:30:00,44.91,45.16,44.86,45.1,49307.0,43.5349,43.7772,43.4864,43.7191,49307.0
2022-06-01 14:00:00,45.1,45.33,45.08,45.24,72427.0,43.7191,43.942,43.6997,43.8548,72427.0
2022-06-01 14:30:00,45.25,45.29,45.0,45.01,43976.0,43.8645,43.9033,43.6221,43.6318,43976.0
2022-06-01 15:00:00,45.0,45.24,44.91,45.2,60402.0,43.6221,43.8548,43.5349,43.816,60402.0
2022-06-01 15:30:00,45.19,45.3,44.88,44.91,291590.0,43.8063,43.913,43.5058,43.5349,291590.0
2022-06-02 09:30:00,45.17,45.81,44.82,45.48,133478.0,43.7869,44.4073,43.4477,44.0874,133478.0
2022-06-02 10:00:00,45.43,45.6,44.87,45.2,81378.0,44.039,44.2038,43.4961,43.816,81378.0
2022-06-02 10:30:00,45.23,45.33,44.7,44.76,121653.0,43.8451,43.942,43.3313,43.3895,121653.0
2022-06-02 11:00:00,44.75,45.23,44.69,45.19,95549.0,43.3798,43.8451,43.3216,43.8063,95549.0
2022-06-02 11:30:00,45.2,45.28,45.01,45.09,52565.0,43.816,43.8936,43.6318,43.7094,52565.0
2022-06-02 12:00:00,45.12,45.34,45.07,45.28,52239.0,43.7385,43.9517,43.69,43.8936,52239.0
2022-06-02 12:30:00,45.29,45.44,45.24,45.33,48716.0,43.9033,44.0487,43.8548,43.942,48716.0
2022-06-02 13:00:00,45.31,45.42,45.19,45.29,35302.0,43.9227,44.0293,43.8063,43.9033,35302.0
2022-06-02 13:30:00,45.29,45.48,45.27,45.38,29052.0,43.9033,44.0874,43.8839,43.9905,29052.0
2022-06-02 14:00:00,45.38,45.52,45.26,45.3,48403.0,43.9905,44.1262,43.8742,43.913,48403.0
2022-06-02 14:30:00,45.28,45.35,45.15,45.15,45265.0,43.8936,43.9614,43.7676,43.7676,45265.0
2022-06-02 15:00:00,45.13,45.38,45.13,45.28,67645.0,43.7482,43.9905,43.7482,43.8936,67645.0
2022-06-02 15:30:00,45.26,45.55,45.23,45.55,208920.0,43.8742,44.1553,43.8451,44.1553,208920.0
2022-06-03 09:30:00,44.83,45.27,44.51,45.17,72706.0,43.4574,43.8839,43.1471,43.7869,72706.0
2022-06-03 10:00:00,45.21,45.64,45.11,45.46,42401.0,43.8257,44.2425,43.7288,44.0681,42401.0
2022-06-03 10:30:00,45.46,45.6,45.22,45.51,54123.0,44.0681,44.2038,43.8354,44.1165,54123.0
2022-06-03 11:00:00,45.5,45.52,45.16,45.2,32505.0,44.1068,44.1262,43.7772,43.816,32505.0
2022-06-03 11:30:00,45.19,45.36,45.11,45.15,30421.0,43.8063,43.9711,43.7288,43.7676,30421.0
2022-06-03 12:00:00,45.15,45.31,45.05,45.25,21379.0,43.7676,43.9227,43.6706,43.8645,21379.0
2022-06-03 12:30:00,45.24,45.46,45.21,45.46,31349.0,43.8548,44.0681,43.8257,44.0681,31349.0
2022-06-03 13:00:00,45.45,45.58,45.27,45.4,37875.0,44.0584,44.1844,43.8839,44.0099,37875.0
2022-06-03 13:30:00,45.39,45.39,45.16,45.19,65177.0,44.0002,44.0002,43.7772,43.8063,65177.0
2022-06-03 14:00:00,45.19,45.3,45.13,45.29,51897.0,43.8063,43.913,43.7482,43.9033,51897.0
2022-06-03 14:30:00,45.28,45.29,45.08,45.21,19710.0,43.8936,43.9033,43.6997,43.8257,19710.0
2022-06-03 15:00:00,45.22,45.25,45.02,45.1,32515.0,43.8354,43.8645,43.6415,43.7191,32515.0
2022-06-03 15:30:00,45.13,45.21,44.89,45.05,205088.0,43.7482,43.8257,43.5155,43.6706,205088.0
2022-06-06 09:30:00,45.02,45.26,44.61,45.03,103235.0,43.6415,43.8742,43.2441,43.6512,103235.0
2022-06-06 10:00:00,45.03,45.6,45.01,45.47,68726.0,43.6512,44.2038,43.6318,44.0778,68726.0
2022-06-06 10:30:00,45.47,45.52,45.16,45.33,60051.0,44.0778,44.1262,43.7772,43.942,60051.0
2022-06-06 11:00:00,45.33,45.45,45.06,45.14,101982.0,43.942,44.0584,43.6803,43.7579,101982.0
2022-06-06 11:30:00,45.14,45.36,45.1,45.34,28090.0,43.7579,43.9711,43.7191,43.9517,28090.0
2022-06-06 12:00:00,45.34,45.35,45.08,45.22,25516.0,43.9517,43.9614,43.6997,43.8354,25516.0
2022-06-06 12:30:00,45.19,45.39,45.18,45.37,25288.0,43.8063,44.0002,43.7966,43.9808,25288.0
2022-06-06 13:00:00,45.35,45.36,45.11,45.2,33234.0,43.9614,43.9711,43.7288,43.816,33234.0
2022-06-06 13:30:00,45.2,45.37,45.15,45.36,25250.0,43.816,43.9808,43.7676,43.9711,25250.0
2022-06-06 14:00:00,45.34,45.35,44.93,44.99,31276.0,43.9517,43.9614,43.5543,43.6125,31276.0
2022-06-06 14:30:00,44.97,45.09,44.93,45.06,35588.0,43.5931,43.7094,43.5543,43.6803,35588.0
2022-06-06 15:00:00,45.05,45.13,44.88,45.0,48752.0,43.6706,43.7482,43.5058,43.6221,48752.0
2022-06-06 15:30:00,44.99,45.17,44.94,45.11,232397.0,43.6125,43.7869,43.564,43.7288,232397.0
2022-06-07 09:30:00,44.33,44.72,44.04,44.59,126395.0,42.9727,43.3507,42.6915,43.2247,126395.0
2022-06-07 10:00:00,44.6,44.95,44.6,44.91,72218.0,43.2344,43.5737,43.2344,43.5349,72218.0
2022-06-07 10:30:00,44.89,45.37,44.89,45.3,69603.0,43.5155,43.9808,43.5155,43.913,69603.0
2022-06-07 11:00:00,45.31,45.31,44.84,44.9,47847.0,43.9227,43.9227,43.467,43.5252,47847.0
2022-06-07 11:30:00,44.9,44.9,44.28,44.34,66367.0,43.5252,43.5252,42.9242,42.9824,66367.0
2022-06-07 12:00:00,44.32,44.35,44.13,44.29,50731.0,42.963,42.992,42.7788,42.9339,50731.0
2022-06-07 12:30:00,44.3,44.5,44.23,44.36,52750.0,42.9436,43.1375,42.8757,43.0017,52750.0
2022-06-07 13:00:00,44.36,44.49,44.24,44.44,82254.0,43.0017,43.1278,42.8854,43.0793,82254.0
2022-06-07 13:30:00,44.45,44.55,44.37,44.48,42934.0,43.089,43.1859,43.0114,43.1181,42934.0
2022-06-07 14:00:00,44.47,44.67,44.46,44.66,68103.0,43.1084,43.3023,43.0987,43.2926,68103.0
2022-06-07 14:30:00,44.65,44.86,44.65,44.79,45265.0,43.2829,43.4864,43.2829,43.4186,45265.0
2022-06-07 15:00:00,44.79,45.07,44.77,45.02,98652.0,43.4186,43.69,43.3992,43.6415,98652.0
2022-06-07 15:30:00,45.0,45.33,44.98,45.3,261587.0,43.6221,43.942,43.6028,43.913,261587.0
2022-06-08 09:30:00,44.81,45.08,44.25,44.78,102964.0,43.438,43.6997,42.8951,43.4089,102964.0
2022-06-08 10:00:00,44.84,44.9,44.53,44.56,107377.0,43.467,43.5252,43.1665,43.1956,107377.0
2022-06-08 10:30:00,44.54,44.7,44.31,44.44,58102.0,43.1762,43.3313,42.9533,43.0793,58102.0
2022-06-08 11:00:00,44.45,44.72,44.34,44.71,46326.0,43.089,43.3507,42.9824,43.341,46326.0
2022-06-08 11:30:00,44.71,44.82,44.68,44.75,42037.0,43.341,43.4477,43.3119,43.3798,42037.0
2022-06-08 12:00:00,44.74,44.76,44.38,44.39,35269.0,43.3701,43.3895,43.0211,43.0308,35269.0
2022-06-08 12:30:00,44.39,44.39,43.97,44.17,63876.0,43.0308,43.0308,42.6237,42.8176,63876.0
2022-06-08 13:00:00,44.17,44.24,44.08,44.13,30533.0,42.8176,42.8854,42.7303,42.7788,30533.0
2022-06-08 13:30:00,44.13,44.13,43.86,43.91,51598.0,42.7788,42.7788,42.5171,42.5655,51598.0
2022-06-08 14:00:00,43.91,44.21,43.88,44.13,50219.0,42.5655,42.8563,42.5364,42.7788,50219.0
2022-06-08 14:30:00,44.13,44.27,44.08,44.26,35824.0,42.7788,42.9145,42.7303,42.9048,35824.0
2022-06-08 15:00:00,44.27,44.38,44.11,44.34,67214.0,42.9145,43.0211,42.7594,42.9824,67214.0
2022-06-08 15:30:00,44.35,44.38,44.07,44.08,379967.0,42.992,43.0211,42.7206,42.7303,379967.0
2022-06-09 09:30:00,43.67,44.81,43.6,44.7,96757.0,42.4772,43.5861,42.4091,43.4791,96757.0
2022-06-09 10:00:00,44.74,44.84,44.39,44.59,67443.0,43.518,43.6153,43.1776,43.3721,67443.0
2022-06-09 10:30:00,44.61,44.7,44.47,44.56,61571.0,43.3915,43.4791,43.2554,43.3429,61571.0
2022-06-09 11:00:00,44.58,44.65,44.3,44.53,69728.0,43.3624,43.4305,43.09,43.3137,69728.0
2022-06-09 11:30:00,44.51,44.7,44.43,44.52,60433.0,43.2943,43.4791,43.2165,43.304,60433.0
2022-06-09 12:00:00,44.51,44.53,44.32,44.5,33834.0,43.2943,43.3137,43.1095,43.2845,33834.0
2022-06-09 12:30:00,44.52,44.73,44.49,44.69,27955.0,43.304,43.5083,43.2748,43.4694,27955.0
2022-06-09 13:00:00,44.71,44.77,44.43,44.46,46146.0,43.4888,43.5472,43.2165,43.2456,46146.0
2022-06-09 13:30:00,44.46,44.47,44.34,44.46,51252.0,43.2456,43.2554,43.1289,43.2456,51252.0
2022-06-09 14:00:00,44.45,44.47,44.25,44.39,45007.0,43.2359,43.2554,43.0414,43.1776,45007.0
2022-06-09 14:30:00,44.38,44.65,44.3,44.54,113109.0,43.1678,43.4305,43.09,43.3235,113109.0
2022-06-09 15:00:00,44.55,44.59,44.34,44.53,126835.0,43.3332,43.3721,43.1289,43.3137,126835.0
2022-06-09 15:30:00,44.51,44.52,43.97,43.99,287048.0,43.2943,43.304,42.769,42.7885,287048.0
2022-06-10 09:30:00,43.37,43.76,42.75,43.04,110612.0,42.1854,42.5648,41.5823,41.8644,110612.0
2022-06-10 10:00:00,42.98,43.01,42.28,42.32,72471.0,41.8061,41.8352,41.1252,41.1641,72471.0
2022-06-10 10:30:00,42.3,42.87,42.3,42.5,62702.0,41.1446,41.6991,41.1446,41.3392,62702.0
2022-06-10 11:00:00,42.46,42.55,42.2,42.27,59663.0,41.3003,41.3878,41.0474,41.1155,59663.0
2022-06-10 11:30:00,42.26,42.37,42.18,42.33,46251.0,41.1057,41.2127,41.0279,41.1738,46251.0
2022-06-10 12:00:00,42.33,42.4,42.22,42.28,57233.0,41.1738,41.2419,41.0668,41.1252,57233.0
2022-06-10 12:30:00,42.3,42.31,42.05,42.11,51074.0,41.1446,41.1544,40.9015,40.9598,51074.0
2022-06-10 13:00:00,42.12,42.26,41.99,42.25,67266.0,40.9696,41.1057,40.8431,41.096,67266.0
2022-06-10 13:30:00,42.25,42.37,42.13,42.19,101342.0,41.096,41.2127,40.9793,41.0376,101342.0
2022-06-10 14:00:00,42.2,42.27,41.98,42.03,54397.0,41.0474,41.1155,40.8334,40.882,54397.0
2022-06-10 14:30:00,42.03,42.28,41.94,42.26,55908.0,40.882,41.1252,40.7945,41.1057,55908.0
2022-06-10 15:00:00,42.24,42.45,42.03,42.34,69711.0,41.0863,41.2905,40.882,41.1835,69711.0
2022-06-10 15:30:00,42.33,42.36,41.96,42.0,621553.0,41.1738,41.203,40.8139,40.8528,621553.0
2022-06-13 09:30:00,40.74,41.73,40.54,41.14,225794.0,39.6272,40.5902,39.4327,40.0163,225794.0
2022-06-13 10:00:00,41.15,41.22,40.31,40.31,406026.0,40.026,40.0941,39.209,39.209,406026.0
2022-06-13 10:30:00,40.32,40.36,39.65,39.71,441075.0,39.2187,39.2576,38.567,38.6254,441075.0
2022-06-13 11:00:00,39.7,40.02,39.65,39.93,173029.0,38.6157,38.9269,38.567,38.8394,173029.0
2022-06-13 11:30:00,39.92,40.27,39.89,40.1,277873.0,38.8296,39.1701,38.8005,39.0047,277873.0
2022-06-13 12:00:00,40.11,40.31,39.99,40.27,215173.0,39.0145,39.209,38.8977,39.1701,215173.0
2022-06-13 12:30:00,40.26,40.57,40.06,40.06,170026.0,39.1604,39.4619,38.9658,38.9658,170026.0
2022-06-13 13:00:00,40.06,40.31,39.94,40.23,168668.0,38.9658,39.209,38.8491,39.1312,168668.0
2022-06-13 13:30:00,40.24,40.54,40.1,40.36,114570.0,39.1409,39.4327,39.0047,39.2576,114570.0
2022-06-13 14:00:00,40.36,40.36,39.81,39.9,179807.0,39.2576,39.2576,38.7226,38.8102,179807.0
2022-06-13 14:30:00,39.91,40.0,39.63,39.7,244684.0,38.8199,38.9075,38.5476,38.6157,244684.0
2022-06-13 15:00:00,39.69,39.94,39.61,39.72,206618.0,38.6059,38.8491,38.5281,38.6351,206618.0
2022-06-13 15:30:00,39.7,40.02,39.62,39.98,596165.0,38.6157,38.9269,38.5378,38.888,596165.0
2022-06-14 09:30:00,40.04,40.73,39.81,40.48,167134.0,38.9464,39.6175,38.7226,39.3743,167134.0
2022-06-14 10:00:00,40.46,40.6,40.04,40.14,91554.0,39.3549,39.4911,38.9464,39.0436,91554.0
2022-06-14 10:30:00,40.14,40.6,40.11,40.36,87000.0,39.0436,39.4911,39.0145,39.2576,87000.0
2022-06-14 11:00:00,40.35,40.5,40.19,40.25,74352.0,39.2479,39.3938,39.0923,39.1506,74352.0
2022-06-14 11:30:00,40.23,40.46,40.15,40.45,54579.0,39.1312,39.3549,39.0534,39.3452,54579.0
2022-06-14 12:00:00,40.44,40.44,39.88,39.91,84456.0,39.3354,39.3354,38.7907,38.8199,84456.0
2022-06-14 12:30:00,39.94,40.02,39.83,40.02,82504.0,38.8491,38.9269,38.7421,38.9269,82504.0
2022-06-14 13:00:00,40.02,40.2,39.88,39.95,95331.0,38.9269,39.102,38.7907,38.8588,95331.0
2022-06-14 13:30:00,39.94,39.97,39.58,39.76,135606.0,38.8491,38.8783,38.4989,38.674,135606.0
2022-06-14 14:00:00,39.76,40.05,39.74,40.01,87534.0,38.674,38.9561,38.6546,38.9172,87534.0
2022-06-14 14:30:00,39.98,40.05,39.87,39.93,73953.0,38.888,38.9561,38.781,38.8394,73953.0
2022-06-14 15:00:00,39.94,40.05,39.71,39.94,131544.0,38.8491,38.9561,38.6254,38.8491,131544.0
2022-06-14 15:30:00,39.94,40.19,39.85,39.88,453907.0,38.8491,39.0923,38.7616,38.7907,453907.0
2022-06-15 09:30:00,40.22,40.41,39.87,40.34,122716.0,39.1215,39.3063,38.781,39.2382,122716.0
2022-06-15 10:00:00,40.32,40.62,40.18,40.23,98312.0,39.2187,39.5105,39.0825,39.1312,98312.0
2022-06-15 10:30:00,40.25,40.27,39.78,39.98,80513.0,39.1506,39.1701,38.6935,38.888,80513.0
2022-06-15 11:00:00,39.98,40.03,39.83,39.98,62773.0,38.888,38.9366,38.7421,38.888,62773.0
2022-06-15 11:30:00,39.99,40.04,39.89,39.96,88517.0,38.8977,38.9464,38.8005,38.8686,88517.0
2022-06-15 12:00:00,39.95,40.0,39.85,39.93,61506.0,38.8588,38.9075,38.7616,38.8394,61506.0
2022-06-15 12:30:00,39.93,39.98,39.4,39.43,50430.0,38.8394,38.888,38.3238,38.353,50430.0
2022-06-15 13:00:00,39.43,39.56,39.36,39.43,58792.0,38.353,38.4795,38.2849,38.353,58792.0
2022-06-15 13:30:00,39.43,39.61,39.25,39.61,70340.0,38.353,38.5281,38.1779,38.5281,70340.0
2022-06-15 14:00:00,39.53,39.65,38.71,38.92,132741.0,38.4503,38.567,37.6527,37.857,132741.0
2022-06-15 14:30:00,38.89,39.96,38.6,39.46,127514.0,37.8278,38.8686,37.5457,38.3822,127514.0
2022-06-15 15:00:00,39.47,39.92,39.42,39.9,146368.0,38.3919,38.8296,38.3433,38.8102,146368.0
2022-06-15 15:30:00,39.91,40.09,39.39,39.44,685755.0,38.8199,38.995,38.3141,38.3628,685755.0
2022-06-16 09:30:00,38.1,38.41,37.45,37.62,228263.0,37.0594,37.3609,36.4271,36.5925,228263.0
2022-06-16 10:00:00,37.63,37.68,36.98,37.21,144206.0,36.6022,36.6508,35.9699,36.1937,144206.0
2022-06-16 10:30:00,37.18,37.18,36.55,36.56,97693.0,36.1645,36.1645,35.5517,35.5614,97693.0
2022-06-16 11:00:00,36.55,36.99,36.43,36.9,114480.0,35.5517,35.9797,35.435,35.8921,114480.0
2022-06-16 11:30:00,36.91,36.95,36.58,36.71,71382.0,35.9019,35.9408,35.5809,35.7073,71382.0
2022-06-16 12:00:00,36.7,36.73,36.22,36.38,223230.0,35.6976,35.7268,35.2307,35.3863,223230.0
2022-06-16 12:30:00,36.37,36.54,36.11,36.44,83272.0,35.3766,35.542,35.1237,35.4447,83272.0
2022-06-16 13:00:00,36.44,36.55,36.15,36.44,73841.0,35.4447,35.5517,35.1626,35.4447,73841.0
2022-06-16 13:30:00,36.44,36.57,36.21,36.23,119961.0,35.4447,35.5711,35.221,35.2404,119961.0
2022-06-16 14:00:00,36.23,36.33,35.95,35.98,103355.0,35.2404,35.3377,34.9681,34.9973,103355.0
2022-06-16 14:30:00,35.98,36.17,35.86,35.98,88946.0,34.9973,35.1821,34.8805,34.9973,88946.0
2022-06-16 15:00:00,35.97,36.42,35.94,36.35,185855.0,34.9875,35.4252,34.9584,35.3572,185855.0
2022-06-16 15:30:00,36.34,36.37,35.97,36.3,442940.0,35.3474,35.3766,34.9875,35.3085,442940.0
2022-06-17 09:30:00,36.03,36.22,35.54,36.05,414418.0,35.0459,35.2307,34.5693,35.0653,414418.0
2022-06-17 10:00:00,36.06,36.16,35.03,35.23,206220.0,35.0751,35.1723,34.0732,34.2677,206220.0
2022-06-17 10:30:00,35.24,35.53,35.11,35.51,120134.0,34.2775,34.5596,34.151,34.5401,120134.0
2022-06-17 11:00:00,35.5,36.29,35.36,36.21,261122.0,34.5304,35.2988,34.3942,35.221,261122.0
2022-06-17 11:30:00,36.22,36.48,36.11,36.16,308261.0,35.2307,35.4836,35.1237,35.1723,308261.0
2022-06-17 12:00:00,36.16,36.56,36.01,36.44,115597.0,35.1723,35.5614,35.0264,35.4447,115597.0
2022-06-17 12:30:00,36.43,36.56,36.27,36.32,216417.0,35.435,35.5614,35.2793,35.328,216417.0
2022-06-17 13:00:00,36.31,36.64,36.26,36.27,129568.0,35.3182,35.6392,35.2696,35.2793,129568.0
2022-06-17 13:30:00,36.27,36.41,36.13,36.26,190244.0,35.2793,35.4155,35.1432,35.2696,190244.0
2022-06-17 14:00:00,36.27,36.42,36.23,36.32,171132.0,35.2793,35.4252,35.2404,35.328,171132.0
2022-06-17 14:30:00,36.31,36.57,36.2,36.27,318801.0,35.3182,35.5711,35.2113,35.2793,318801.0
2022-06-17 15:00:00,36.26,36.32,36.01,36.2,262297.0,35.2696,35.328,35.0264,35.2113,262297.0
2022-06-17 15:30:00,36.2,36.36,36.07,36.24,1005727.0,35.2113,35.3669,35.0848,35.2502,1005727.0
2022-06-21 09:30:00,37.41,37.52,36.17,37.01,247198.0,36.3882,36.4952,35.1821,35.9991,247198.0
2022-06-21 10:00:00,37.02,37.82,37.01,37.55,186242.0,36.0089,36.787,35.9991,36.5244,186242.0
2022-06-21 10:30:00,37.54,37.66,37.45,37.63,91070.0,36.5147,36.6314,36.4271,36.6022,91070.0
2022-06-21 11:00:00,37.62,37.62,37.22,37.27,100275.0,36.5925,36.5925,36.2034,36.252,100275.0
2022-06-21 11:30:00,37.26,37.46,37.12,37.17,83166.0,36.2423,36.4368,36.1061,36.1548,83166.0
2022-06-21 12:00:00,37.16,37.33,37.13,37.33,71402.0,36.145,36.3104,36.1158,36.3104,71402.0
2022-06-21 12:30:00,37.32,37.59,37.31,37.58,87643.0,36.3007,36.5633,36.2909,36.5536,87643.0
2022-06-21 13:00:00,37.59,37.64,37.31,37.36,73772.0,36.5633,36.6119,36.2909,36.3396,73772.0
2022-06-21 13:30:00,37.36,37.52,37.33,37.37,62281.0,36.3396,36.4952,36.3104,36.3493,62281.0
2022-06-21 14:00:00,37.37,37.39,37.15,37.2,87107.0,36.3493,36.3687,36.1353,36.1839,87107.0
2022-06-21 14:30:00,37.2,37.31,37.17,37.26,85288.0,36.1839,36.2909,36.1548,36.2423,85288.0
2022-06-21 15:00:00,37.25,37.34,37.19,37.3,178569.0,36.2326,36.3201,36.1742,36.2812,178569.0
2022-06-21 15:30:00,37.31,37.42,37.12,37.15,433477.0,36.2909,36.3979,36.1061,36.1353,433477.0
2022-06-22 09:30:00,35.91,37.22,35.83,36.97,397020.0,34.9292,36.2034,34.8514,35.9602,397020.0
2022-06-22 10:00:00,36.92,38.02,36.9,38.0,315096.0,35.9116,36.9815,35.8921,36.9621,315096.0
2022-06-22 10:30:00,38.01,38.03,37.41,37.51,264794.0,36.9718,36.9913,36.3882,36.4855,264794.0
2022-06-22 11:00:00,37.5,37.68,37.34,37.61,131642.0,36.4757,36.6508,36.3201,36.5827,131642.0
2022-06-22 11:30:00,37.62,37.79,37.29,37.34,120132.0,36.5925,36.7578,36.2715,36.3201,120132.0
2022-06-22 12:00:00,37.34,37.73,37.28,37.6,126042.0,36.3201,36.6995,36.2618,36.573,126042.0
2022-06-22 12:30:00,37.59,37.92,37.58,37.91,157404.0,36.5633,36.8843,36.5536,36.8745,157404.0
2022-06-22 13:00:00,37.91,37.99,37.77,37.9,138544.0,36.8745,36.9524,36.7384,36.8648,138544.0
2022-06-22 13:30:00,37.91,38.0,37.81,37.96,88000.0,36.8745,36.9621,36.7773,36.9232,88000.0
2022-06-22 14:00:00,37.97,38.17,37.92,38.07,132256.0,36.9329,37.1274,36.8843,37.0302,132256.0
2022-06-22 14:30:00,38.07,38.33,38.06,38.32,155764.0,37.0302,37.2831,37.0204,37.2733,155764.0
2022-06-22 15:00:00,38.31,38.36,38.17,38.22,239045.0,37.2636,37.3123,37.1274,37.1761,239045.0
2022-06-22 15:30:00,38.21,38.23,37.9,37.9,985464.0,37.1664,37.1858,36.8648,36.8648,985464.0
2022-06-23 09:30:00,38.32,39.38,38.25,39.33,286034.0,37.2733,38.3044,37.2053,38.2558,286034.0
2022-06-23 10:00:00,39.32,39.55,39.12,39.3,174717.0,38.246,38.4698,38.0515,38.2266,174717.0
2022-06-23 10:30:00,39.31,39.78,39.24,39.7,125314.0,38.2363,38.6935,38.1682,38.6157,125314.0
2022-06-23 11:00:00,39.71,39.81,39.45,39.53,110525.0,38.6254,38.7226,38.3725,38.4503,110525.0
2022-06-23 11:30:00,39.59,39.61,39.35,39.35,130971.0,38.5087,38.5281,38.2752,38.2752,130971.0
2022-06-23 12:00:00,39.36,39.49,39.17,39.42,123074.0,38.2849,38.4114,38.1001,38.3433,123074.0
2022-06-23 12:30:00,39.43,39.57,39.26,39.27,94477.0,38.353,38.4892,38.1877,38.1974,94477.0
2022-06-23 13:00:00,39.24,39.46,39.13,39.36,67332.0,38.1682,38.3822,38.0612,38.2849,67332.0
2022-06-23 13:30:00,39.37,39.4,39.1,39.11,82094.0,38.2947,38.3238,38.032,38.0418,82094.0
2022-06-23 14:00:00,39.12,39.24,39.02,39.2,81226.0,38.0515,38.1682,37.9542,38.1293,81226.0
2022-06-23 14:30:00,39.2,39.45,39.16,39.45,81559.0,38.1293,38.3725,38.0904,38.3725,81559.0
2022-06-23 15:00:00,39.44,39.62,39.35,39.61,197778.0,38.3628,38.5378,38.2752,38.5281,197778.0
2022-06-23 15:30:00,39.61,39.8,39.56,39.71,551375.0,38.5281,38.7129,38.4795,38.6254,551375.0
2022-06-24 09:30:00,39.88,40.33,39.45,39.64,153962.0,38.7907,39.2284,38.3725,38.5573,153962.0
2022-06-24 10:00:00,39.64,40.23,39.64,39.84,119436.0,38.5573,39.1312,38.5573,38.7518,119436.0
2022-06-24 10:30:00,39.85,40.57,39.85,40.49,111731.0,38.7616,39.4619,38.7616,39.3841,111731.0
2022-06-24 11:00:00,40.52,40.63,40.34,40.62,69114.0,39.4133,39.5203,39.2382,39.5105,69114.0
2022-06-24 11:30:00,40.64,40.79,40.63,40.77,45768.0,39.53,39.6759,39.5203,39.6564,45768.0
2022-06-24 12:00:00,40.78,40.87,40.57,40.61,42861.0,39.6662,39.7537,39.4619,39.5008,42861.0
2022-06-24 12:30:00,40.64,40.73,40.59,40.71,93668.0,39.53,39.6175,39.4813,39.5981,93668.0
2022-06-24 13:00:00,40.7,40.77,40.54,40.57,47121.0,39.5883,39.6564,39.4327,39.4619,47121.0
2022-06-24 13:30:00,40.57,40.71,40.51,40.63,49477.0,39.4619,39.5981,39.4035,39.5203,49477.0
2022-06-24 14:00:00,40.64,40.65,40.38,40.4,76964.0,39.53,39.5397,39.2771,39.2965,76964.0
2022-06-24 14:30:00,40.41,40.69,40.4,40.67,78578.0,39.3063,39.5786,39.2965,39.5592,78578.0
2022-06-24 15:00:00,40.68,40.72,40.58,40.62,80388.0,39.5689,39.6078,39.4716,39.5105,80388.0
2022-06-24 15:30:00,40.63,40.63,40.2,40.4,636644.0,39.5203,39.5203,39.102,39.2965,636644.0
2022-06-27 09:30:00,40.36,40.61,40.0,40.46,162167.0,39.2576,39.5008,38.9075,39.3549,162167.0
2022-06-27 10:00:00,40.48,40.88,40.39,40.64,67375.0,39.3743,39.7634,39.2868,39.53,67375.0
2022-06-27 10:30:00,40.62,41.09,40.61,40.99,61091.0,39.5105,39.9677,39.5008,39.8704,61091.0
2022-06-27 11:00:00,41.01,41.1,40.92,41.03,57835.0,39.8899,39.9774,39.8023,39.9093,57835.0
2022-06-27 11:30:00,41.01,41.01,40.83,40.88,58257.0,39.8899,39.8899,39.7148,39.7634,58257.0
2022-06-27 12:00:00,40.89,40.9,40.71,40.81,52152.0,39.7732,39.7829,39.5981,39.6953,52152.0
2022-06-27 12:30:00,40.79,40.9,40.65,40.88,55254.0,39.6759,39.7829,39.5397,39.7634,55254.0
2022-06-27 13:00:00,40.86,40.89,40.75,40.82,46584.0,39.744,39.7732,39.637,39.7051,46584.0
2022-06-27 13:30:00,40.8,40.83,40.61,40.67,44310.0,39.6856,39.7148,39.5008,39.5592,44310.0
2022-06-27 14:00:00,40.65,40.75,40.62,40.68,47841.0,39.5397,39.637,39.5105,39.5689,47841.0
2022-06-27 14:30:00,40.67,40.77,40.65,40.65,47105.0,39.5592,39.6564,39.5397,39.5397,47105.0
2022-06-27 15:00:00,40.65,40.75,40.55,40.58,99090.0,39.5397,39.637,39.4424,39.4716,99090.0
2022-06-27 15:30:00,40.57,40.61,40.38,40.6,297682.0,39.4619,39.5008,39.2771,39.4911,297682.0
2022-06-28 09:30:00,40.78,41.24,40.42,40.87,120754.0,39.6662,40.1136,39.316,39.7537,120754.0
2022-06-28 10:00:00,40.87,40.97,40.41,40.64,84594.0,39.7537,39.851,39.3063,39.53,84594.0
2022-06-28 10:30:00,40.65,40.88,40.52,40.62,62446.0,39.5397,39.7634,39.4133,39.5105,62446.0
2022-06-28 11:00:00,40.61,40.68,40.36,40.4,67485.0,39.5008,39.5689,39.2576,39.2965,67485.0
2022-06-28 11:30:00,40.39,40.45,40.02,40.03,73647.0,39.2868,39.3452,38.9269,38.9366,73647.0
2022-06-28 12:00:00,40.03,40.54,40.0,40.51,57633.0,38.9366,39.4327,38.9075,39.4035,57633.0
2022-06-28 12:30:00,40.52,40.62,40.42,40.46,41631.0,39.4133,39.5105,39.316,39.3549,41631.0
2022-06-28 13:00:00,40.44,40.47,40.16,40.3,51294.0,39.3354,39.3646,39.0631,39.1993,51294.0
2022-06-28 13:30:00,40.29,40.31,40.19,40.25,39216.0,39.1895,39.209,39.0923,39.1506,39216.0
2022-06-28 14:00:00,40.25,40.36,40.01,40.07,49601.0,39.1506,39.2576,38.9172,38.9755,49601.0
2022-06-28 14:30:00,40.05,40.2,39.95,40.14,74387.0,38.9561,39.102,38.8588,39.0436,74387.0
2022-06-28 15:00:00,40.14,40.2,40.0,40.09,126312.0,39.0436,39.102,38.9075,38.995,126312.0
2022-06-28 15:30:00,40.08,40.12,39.84,39.87,365836.0,38.9853,39.0242,38.7518,38.781,365836.0
2022-06-29 09:30:00,39.87,39.87,38.98,39.67,89782.0,38.781,38.781,37.9153,38.5865,89782.0
2022-06-29 10:00:00,39.67,39.91,39.59,39.83,62950.0,38.5865,38.8199,38.5087,38.7421,62950.0
2022-06-29 10:30:00,39.84,40.04,39.59,39.59,46203.0,38.7518,38.9464,38.5087,38.5087,46203.0
2022-06-29 11:00:00,39.59,39.63,39.39,39.49,30770.0,38.5087,38.5476,38.3141,38.4114,30770.0
2022-06-29 11:30:00,39.48,39.61,39.37,39.37,38702.0,38.4017,38.5281,38.2947,38.2947,38702.0
2022-06-29 12:00:00,39.41,39.45,39.12,39.17,76415.0,38.3336,38.3725,38.0515,38.1001,76415.0
2022-06-29 12:30:00,39.16,39.32,39.14,39.31,53112.0,38.0904,38.246,38.0709,38.2363,53112.0
2022-06-29 13:00:00,39.29,39.4,39.08,39.19,50534.0,38.2169,38.3238,38.0126,38.1196,50534.0
2022-06-29 13:30:00,39.17,39.43,39.12,39.41,56213.0,38.1001,38.353,38.0515,38.3336,56213.0
2022-06-29 14:00:00,39.4,39.59,39.39,39.56,70023.0,38.3238,38.5087,38.3141,38.4795,70023.0
2022-06-29 14:30:00,39.56,39.57,39.44,39.51,52163.0,38.4795,38.4892,38.3628,38.4308,52163.0
2022-06-29 15:00:00,39.49,39.74,39.48,39.74,86012.0,38.4114,38.6546,38.4017,38.6546,86012.0
2022-06-29 15:30:00,39.74,39.74,39.48,39.56,340949.0,38.6546,38.6546,38.4017,38.4795,340949.0
2022-06-30 09:30:00,39.1,39.28,38.85,38.97,84174.0,38.032,38.2071,37.7889,37.9056,84174.0
2022-06-30 10:00:00,38.95,39.06,38.68,39.0,52422.0,37.8861,37.9931,37.6235,37.9348,52422.0
2022-06-30 10:30:00,39.0,39.27,38.97,39.24,42803.0,37.9348,38.1974,37.9056,38.1682,42803.0
2022-06-30 11:00:00,39.23,39.79,39.13,39.75,42071.0,38.1585,38.7032,38.0612,38.6643,42071.0
2022-06-30 11:30:00,39.75,39.8,39.65,39.73,35682.0,38.6643,38.7129,38.567,38.6448,35682.0
2022-06-30 12:00:00,39.71,40.01,39.55,40.01,38448.0,38.6254,38.9172,38.4698,38.9172,38448.0
2022-06-30 12:30:00,40.05,40.13,39.91,39.95,36463.0,38.9561,39.0339,38.8199,38.8588,36463.0
2022-06-30 13:00:00,39.96,40.03,39.73,39.95,40939.0,38.8686,38.9366,38.6448,38.8588,40939.0
2022-06-30 13:30:00,39.93,40.15,39.88,40.02,31453.0,38.8394,39.0534,38.7907,38.9269,31453.0
2022-06-30 14:00:00,40.03,40.04,39.82,39.93,137838.0,38.9366,38.9464,38.7324,38.8394,137838.0
2022-06-30 14:30:00,39.94,39.95,39.61,39.71,34959.0,38.8491,38.8588,38.5281,38.6254,34959.0
2022-06-30 15:00:00,39.72,39.77,39.51,39.7,59168.0,38.6351,38.6837,38.4308,38.6157,59168.0
2022-06-30 15:30:00,39.69,39.74,39.37,39.64,358398.0,38.6059,38.6546,38.2947,38.5573,358398.0
2022-07-01 09:30:00,39.82,41.52,39.55,41.19,167530.0,38.7324,40.3859,38.4698,40.065,167530.0
2022-07-01 10:00:00,41.18,41.28,40.67,41.0,140574.0,40.0552,40.1525,39.5592,39.8801,140574.0
2022-07-01 10:30:00,41.0,41.23,40.83,41.08,131080.0,39.8801,40.1039,39.7148,39.958,131080.0
2022-07-01 11:00:00,41.06,41.34,41.01,41.3,214864.0,39.9385,40.2109,39.8899,40.172,214864.0
2022-07-01 11:30:00,41.31,41.65,41.31,41.37,259602.0,40.1817,40.5124,40.1817,40.24,259602.0
2022-07-01 12:00:00,41.38,41.79,41.31,41.73,123830.0,40.2498,40.6486,40.1817,40.5902,123830.0
2022-07-01 12:30:00,41.73,41.84,41.58,41.63,145079.0,40.5902,40.6972,40.4443,40.4929,145079.0
2022-07-01 13:00:00,41.6,42.0,41.6,41.98,114924.0,40.4638,40.8528,40.4638,40.8334,114924.0
2022-07-01 13:30:00,41.98,42.15,41.79,42.13,123731.0,40.8334,40.9987,40.6486,40.9793,123731.0
2022-07-01 14:00:00,42.15,42.28,41.99,42.23,90725.0,40.9987,41.1252,40.8431,41.0766,90725.0
2022-07-01 14:30:00,42.24,42.44,42.23,42.32,77489.0,41.0863,41.2808,41.0766,41.1641,77489.0
2022-07-01 15:00:00,42.35,42.43,42.18,42.38,107266.0,41.1933,41.2711,41.0279,41.2225,107266.0
2022-07-01 15:30:00,42.38,42.5,42.13,42.22,517105.0,41.2225,41.3392,40.9793,41.0668,517105.0
2022-07-05 09:30:00,41.53,42.23,41.26,41.87,193602.0,40.3957,41.0766,40.133,40.7264,193602.0
2022-07-05 10:00:00,41.85,42.15,41.73,42.15,132540.0,40.7069,40.9987,40.5902,40.9987,132540.0
2022-07-05 10:30:00,42.13,42.67,42.11,42.21,88758.0,40.9793,41.5045,40.9598,41.0571,88758.0
2022-07-05 11:00:00,42.22,42.22,41.8,42.11,110125.0,41.0668,41.0668,40.6583,40.9598,110125.0
2022-07-05 11:30:00,42.11,42.66,42.1,42.59,237212.0,40.9598,41.4948,40.9501,41.4267,237212.0
2022-07-05 12:00:00,42.57,42.89,42.52,42.81,228455.0,41.4073,41.7185,41.3586,41.6407,228455.0
2022-07-05 12:30:00,42.83,42.95,42.69,42.7,92085.0,41.6602,41.7769,41.524,41.5337,92085.0
2022-07-05 13:00:00,42.71,43.13,42.69,43.02,87175.0,41.5434,41.952,41.524,41.845,87175.0
2022-07-05 13:30:00,43.01,43.25,42.99,43.12,71230.0,41.8352,42.0687,41.8158,41.9422,71230.0
2022-07-05 14:00:00,43.12,43.26,43.09,43.15,69302.0,41.9422,42.0784,41.9131,41.9714,69302.0
2022-07-05 14:30:00,43.16,43.36,43.14,43.32,104699.0,41.9811,42.1757,41.9617,42.1368,104699.0
2022-07-05 15:00:00,43.33,43.71,43.26,43.63,254321.0,42.1465,42.5161,42.0784,42.4383,254321.0
2022-07-05 15:30:00,43.62,43.74,43.47,43.72,460460.0,42.4286,42.5453,42.2827,42.5259,460460.0
2022-07-06 09:30:00,43.92,44.35,43.38,43.54,317348.0,42.7204,43.1386,42.1951,42.3508,317348.0
2022-07-06 10:00:00,43.49,43.56,42.82,42.93,76112.0,42.3021,42.3702,41.6504,41.7574,76112.0
2022-07-06 10:30:00,42.97,42.97,42.14,42.34,158897.0,41.7963,41.7963,40.989,41.1835,158897.0
2022-07-06 11:00:00,42.35,42.71,42.2,42.61,100446.0,41.1933,41.5434,41.0474,41.4462,100446.0
2022-07-06 11:30:00,42.62,42.63,42.21,42.32,133456.0,41.4559,41.4656,41.0571,41.1641,133456.0
2022-07-06 12:00:00,42.33,42.4,42.2,42.32,89123.0,41.1738,41.2419,41.0474,41.1641,89123.0
2022-07-06 12:30:00,42.32,42.49,42.27,42.4,66931.0,41.1641,41.3294,41.1155,41.2419,66931.0
2022-07-06 13:00:00,42.42,42.73,42.41,42.72,71436.0,41.2614,41.5629,41.2516,41.5532,71436.0
2022-07-06 13:30:00,42.71,43.02,42.65,42.96,62398.0,41.5434,41.845,41.4851,41.7866,62398.0
2022-07-06 14:00:00,42.92,43.21,42.8,43.21,73711.0,41.7477,42.0298,41.631,42.0298,73711.0
2022-07-06 14:30:00,43.23,43.38,43.08,43.11,61935.0,42.0492,42.1951,41.9033,41.9325,61935.0
2022-07-06 15:00:00,43.12,43.44,42.93,43.44,75566.0,41.9422,42.2535,41.7574,42.2535,75566.0
2022-07-06 15:30:00,43.43,43.55,43.19,43.23,337677.0,42.2438,42.3605,42.0103,42.0492,337677.0
2022-07-07 09:30:00,43.39,43.93,42.79,42.83,107730.0,42.2049,42.7301,41.6213,41.6602,107730.0
2022-07-07 10:00:00,42.79,43.07,42.6,42.97,129322.0,41.6213,41.8936,41.4364,41.7963,129322.0
2022-07-07 10:30:00,42.99,43.3,42.9,43.26,63427.0,41.8158,42.1173,41.7283,42.0784,63427.0
2022-07-07 11:00:00,43.27,43.49,43.2,43.42,92111.0,42.0881,42.3021,42.0201,42.234,92111.0
2022-07-07 11:30:00,43.4,43.45,43.23,43.41,73585.0,42.2146,42.2632,42.0492,42.2243,73585.0
2022-07-07 12:00:00,43.42,43.49,43.35,43.41,65973.0,42.234,42.3021,42.166,42.2243,65973.0
2022-07-07 12:30:00,43.41,43.51,43.33,43.35,43691.0,42.2243,42.3216,42.1465,42.166,43691.0
2022-07-07 13:00:00,43.35,43.4,43.2,43.26,42151.0,42.166,42.2146,42.0201,42.0784,42151.0
2022-07-07 13:30:00,43.26,43.35,43.23,43.29,125959.0,42.0784,42.166,42.0492,42.1076,125959.0
2022-07-07 14:00:00,43.29,43.43,43.28,43.4,65340.0,42.1076,42.2438,42.0979,42.2146,65340.0
2022-07-07 14:30:00,43.4,43.4,43.24,43.34,65457.0,42.2146,42.2146,42.059,42.1562,65457.0
2022-07-07 15:00:00,43.34,43.43,43.3,43.4,88502.0,42.1562,42.2438,42.1173,42.2146,88502.0
2022-07-07 15:30:00,43.4,43.61,43.39,43.58,251034.0,42.2146,42.4189,42.2049,42.3897,251034.0
2022-07-08 09:30:00,43.14,44.14,43.14,43.84,104742.0,41.9617,42.9344,41.9617,42.6426,104742.0
2022-07-08 10:00:00,43.89,44.38,43.8,44.36,77735.0,42.6912,43.1678,42.6037,43.1484,77735.0
2022-07-08 10:30:00,44.37,44.49,44.13,44.23,61479.0,43.1581,43.2748,42.9247,43.0219,61479.0
2022-07-08 11:00:00,44.24,44.27,43.85,43.86,150620.0,43.0317,43.0608,42.6523,42.662,150620.0
2022-07-08 11:30:00,43.87,43.96,43.58,43.91,115384.0,42.6718,42.7593,42.3897,42.7107,115384.0
2022-07-08 12:00:00,43.94,44.03,43.81,43.88,72063.0,42.7398,42.8274,42.6134,42.6815,72063.0
2022-07-08 12:30:00,43.87,44.04,43.71,44.03,77088.0,42.6718,42.8371,42.5161,42.8274,77088.0
2022-07-08 13:00:00,44.0,44.13,43.95,44.13,85381.0,42.7982,42.9247,42.7496,42.9247,85381.0
2022-07-08 13:30:00,44.13,44.31,44.04,44.25,59254.0,42.9247,43.0997,42.8371,43.0414,59254.0
2022-07-08 14:00:00,44.25,44.38,44.21,44.38,74423.0,43.0414,43.1678,43.0025,43.1678,74423.0
2022-07-08 14:30:00,44.39,44.52,44.37,44.5,84586.0,43.1776,43.304,43.1581,43.2845,84586.0
2022-07-08 15:00:00,44.49,44.58,44.28,44.3,146330.0,43.2748,43.3624,43.0706,43.09,146330.0
2022-07-08 15:30:00,44.29,44.33,44.13,44.21,392287.0,43.0803,43.1192,42.9247,43.0025,392287.0
2022-07-11 09:30:00,43.98,44.54,43.8,44.48,101117.0,42.7788,43.3235,42.6037,43.2651,101117.0
2022-07-11 10:00:00,44.51,44.59,44.25,44.44,72947.0,43.2943,43.3721,43.0414,43.2262,72947.0
2022-07-11 10:30:00,44.44,44.79,44.43,44.56,53761.0,43.2262,43.5666,43.2165,43.3429,53761.0
2022-07-11 11:00:00,44.57,44.69,44.17,44.26,60054.0,43.3526,43.4694,42.9636,43.0511,60054.0
2022-07-11 11:30:00,44.25,44.34,44.14,44.16,65486.0,43.0414,43.1289,42.9344,42.9538,65486.0
2022-07-11 12:00:00,44.16,44.24,44.04,44.06,41465.0,42.9538,43.0317,42.8371,42.8566,41465.0
2022-07-11 12:30:00,44.05,44.22,44.02,44.19,58764.0,42.8468,43.0122,42.8177,42.983,58764.0
2022-07-11 13:00:00,44.19,44.31,44.1,44.17,41964.0,42.983,43.0997,42.8955,42.9636,41964.0
2022-07-11 13:30:00,44.16,44.25,44.15,44.19,78287.0,42.9538,43.0414,42.9441,42.983,78287.0
2022-07-11 14:00:00,44.19,44.2,44.07,44.14,68234.0,42.983,42.9927,42.8663,42.9344,68234.0
2022-07-11 14:30:00,44.11,44.17,44.06,44.11,77677.0,42.9052,42.9636,42.8566,42.9052,77677.0
2022-07-11 15:00:00,44.09,44.29,44.04,44.27,133388.0,42.8857,43.0803,42.8371,43.0608,133388.0
2022-07-11 15:30:00,44.27,44.31,43.96,44.01,369989.0,43.0608,43.0997,42.7593,42.8079,369989.0
2022-07-12 09:30:00,43.67,45.47,43.59,45.12,219776.0,42.4772,44.2281,42.3994,43.8876,219776.0
2022-07-12 10:00:00,45.11,45.14,44.42,44.54,112042.0,43.8779,43.9071,43.2067,43.3235,112042.0
2022-07-12 10:30:00,44.58,44.77,44.29,44.44,105446.0,43.3624,43.5472,43.0803,43.2262,105446.0
2022-07-12 11:00:00,44.45,44.54,44.22,44.35,84244.0,43.2359,43.3235,43.0122,43.1386,84244.0
2022-07-12 11:30:00,44.36,44.47,44.16,44.2,79438.0,43.1484,43.2554,42.9538,42.9927,79438.0
2022-07-12 12:00:00,44.22,44.37,44.18,44.36,72763.0,43.0122,43.1581,42.9733,43.1484,72763.0
2022-07-12 12:30:00,44.36,44.46,44.25,44.43,69011.0,43.1484,43.2456,43.0414,43.2165,69011.0
2022-07-12 13:00:00,44.43,44.46,44.14,44.28,85707.0,43.2165,43.2456,42.9344,43.0706,85707.0
2022-07-12 13:30:00,44.28,44.29,44.09,44.09,61936.0,43.0706,43.0803,42.8857,42.8857,61936.0
2022-07-12 14:00:00,44.09,44.33,44.02,44.32,108142.0,42.8857,43.1192,42.8177,43.1095,108142.0
2022-07-12 14:30:00,44.32,44.43,44.23,44.24,102412.0,43.1095,43.2165,43.0219,43.0317,102412.0
2022-07-12 15:00:00,44.23,44.26,43.97,43.98,243912.0,43.0219,43.0511,42.769,42.7788,243912.0
2022-07-12 15:30:00,43.99,44.24,43.64,44.09,557691.0,42.7885,43.0317,42.448,42.8857,557691.0
2022-07-13 09:30:00,42.89,43.3,42.35,43.11,174695.0,41.7185,42.1173,41.1933,41.9325,174695.0
2022-07-13 10:00:00,43.1,43.66,42.86,43.63,100343.0,41.9228,42.4675,41.6893,42.4383,100343.0
2022-07-13 10:30:00,43.6,44.5,43.53,44.31,80312.0,42.4091,43.2845,42.341,43.0997,80312.0
2022-07-13 11:00:00,44.32,44.4,44.18,44.19,42387.0,43.1095,43.1873,42.9733,42.983,42387.0
2022-07-13 11:30:00,44.21,44.22,43.9,43.97,42778.0,43.0025,43.0122,42.7009,42.769,42778.0
2022-07-13 12:00:00,43.97,44.21,43.96,44.2,41119.0,42.769,43.0025,42.7593,42.9927,41119.0
2022-07-13 12:30:00,44.2,44.31,44.12,44.29,38269.0,42.9927,43.0997,42.9149,43.0803,38269.0
2022-07-13 13:00:00,44.29,44.63,44.24,44.46,61279.0,43.0803,43.411,43.0317,43.2456,61279.0
2022-07-13 13:30:00,44.45,44.58,44.39,44.49,41956.0,43.2359,43.3624,43.1776,43.2748,41956.0
2022-07-13 14:00:00,44.49,44.49,44.11,44.28,62387.0,43.2748,43.2748,42.9052,43.0706,62387.0
2022-07-13 14:30:00,44.31,44.46,44.28,44.44,70030.0,43.0997,43.2456,43.0706,43.2262,70030.0
2022-07-13 15:00:00,44.43,44.55,44.35,44.5,72729.0,43.2165,43.3332,43.1386,43.2845,72729.0
2022-07-13 15:30:00,44.5,44.52,44.32,44.33,281805.0,43.2845,43.304,43.1095,43.1192,281805.0
2022-07-14 09:30:00,43.75,43.97,42.72,43.02,151003.0,42.555,42.769,41.5532,41.845,151003.0
2022-07-14 10:00:00,42.93,43.15,42.72,43.13,75420.0,41.7574,41.9714,41.5532,41.952,75420.0
2022-07-14 10:30:00,43.13,43.4,42.98,43.21,182887.0,41.952,42.2146,41.8061,42.0298,182887.0
2022-07-14 11:00:00,43.22,43.63,43.22,43.5,114594.0,42.0395,42.4383,42.0395,42.3119,114594.0
2022-07-14 11:30:00,43.51,43.88,43.37,43.71,110962.0,42.3216,42.6815,42.1854,42.5161,110962.0
2022-07-14 12:00:00,43.72,43.76,43.44,43.45,57749.0,42.5259,42.5648,42.2535,42.2632,57749.0
2022-07-14 12:30:00,43.46,43.51,43.19,43.4,63158.0,42.273,42.3216,42.0103,42.2146,63158.0
2022-07-14 13:00:00,43.41,43.42,43.07,43.17,132528.0,42.2243,42.234,41.8936,41.9909,132528.0
2022-07-14 13:30:00,43.16,43.36,43.09,43.32,84973.0,41.9811,42.1757,41.9131,42.1368,84973.0
2022-07-14 14:00:00,43.31,43.49,43.2,43.48,137043.0,42.1271,42.3021,42.0201,42.2924,137043.0
2022-07-14 14:30:00,43.48,43.63,43.4,43.59,90285.0,42.2924,42.4383,42.2146,42.3994,90285.0
2022-07-14 15:00:00,43.59,43.79,43.5,43.78,209191.0,42.3994,42.5939,42.3119,42.5842,209191.0
2022-07-14 15:30:00,43.78,43.88,43.54,43.8,570825.0,42.5842,42.6815,42.3508,42.6037,570825.0
2022-07-15 09:30:00,44.65,44.75,42.97,43.08,120268.0,43.4305,43.5277,41.7963,41.9033,120268.0
2022-07-15 10:00:00,43.13,44.14,43.13,44.06,54840.0,41.952,42.9344,41.952,42.8566,54840.0
2022-07-15 10:30:00,44.05,44.13,43.88,44.03,37904.0,42.8468,42.9247,42.6815,42.8274,37904.0
2022-07-15 11:00:00,44.01,44.31,44.01,44.22,57908.0,42.8079,43.0997,42.8079,43.0122,57908.0
2022-07-15 11:30:00,44.25,44.3,44.13,44.2,41046.0,43.0414,43.09,42.9247,42.9927,41046.0
2022-07-15 12:00:00,44.2,44.3,44.17,44.21,32978.0,42.9927,43.09,42.9636,43.0025,32978.0
2022-07-15 12:30:00,44.21,44.26,44.07,44.16,42074.0,43.0025,43.0511,42.8663,42.9538,42074.0
2022-07-15 13:00:00,44.16,44.22,44.02,44.12,46805.0,42.9538,43.0122,42.8177,42.9149,46805.0
2022-07-15 13:30:00,44.12,44.15,43.86,43.89,47281.0,42.9149,42.9441,42.662,42.6912,47281.0
2022-07-15 14:00:00,43.89,43.94,43.74,43.83,77573.0,42.6912,42.7398,42.5453,42.6328,77573.0
2022-07-15 14:30:00,43.85,43.91,43.7,43.91,195367.0,42.6523,42.7107,42.5064,42.7107,195367.0
2022-07-15 15:00:00,43.89,44.08,43.88,43.96,56814.0,42.6912,42.876,42.6815,42.7593,56814.0
2022-07-15 15:30:00,43.97,43.99,43.7,43.95,264187.0,42.769,42.7885,42.5064,42.7496,264187.0
2022-07-18 09:30:00,43.82,44.13,43.19,43.95,265714.0,42.6231,42.9247,42.0103,42.7496,265714.0
2022-07-18 10:00:00,44.0,44.03,43.16,43.64,100541.0,42.7982,42.8274,41.9811,42.448,100541.0
2022-07-18 10:30:00,43.66,43.93,43.63,43.8,78528.0,42.4675,42.7301,42.4383,42.6037,78528.0
2022-07-18 11:00:00,43.81,44.15,43.72,44.09,54282.0,42.6134,42.9441,42.5259,42.8857,54282.0
2022-07-18 11:30:00,44.09,44.33,44.07,44.29,69722.0,42.8857,43.1192,42.8663,43.0803,69722.0
2022-07-18 12:00:00,44.29,44.3,44.05,44.1,52784.0,43.0803,43.09,42.8468,42.8955,52784.0
2022-07-18 12:30:00,44.11,44.12,43.89,43.89,39636.0,42.9052,42.9149,42.6912,42.6912,39636.0
2022-07-18 13:00:00,43.91,44.03,43.9,43.99,40531.0,42.7107,42.8274,42.7009,42.7885,40531.0
2022-07-18 13:30:00,43.98,43.98,43.67,43.68,44481.0,42.7788,42.7788,42.4772,42.4869,44481.0
2022-07-18 14:00:00,43.69,43.76,43.59,43.62,45798.0,42.4967,42.5648,42.3994,42.4286,45798.0
2022-07-18 14:30:00,43.62,43.78,43.47,43.59,52114.0,42.4286,42.5842,42.2827,42.3994,52114.0
2022-07-18 15:00:00,43.57,43.75,43.54,43.58,65429.0,42.38,42.555,42.3508,42.3897,65429.0
2022-07-18 15:30:00,43.58,43.63,43.34,43.46,288552.0,42.3897,42.4383,42.1562,42.273,288552.0
2022-07-19 09:30:00,44.0,44.18,43.2,43.35,87905.0,42.7982,42.9733,42.0201,42.166,87905.0
2022-07-19 10:00:00,43.37,43.87,43.35,43.84,229687.0,42.1854,42.6718,42.166,42.6426,229687.0
2022-07-19 10:30:00,43.89,43.94,43.7,43.79,66321.0,42.6912,42.7398,42.5064,42.5939,66321.0
2022-07-19 11:00:00,43.8,44.04,43.79,43.91,65994.0,42.6037,42.8371,42.5939,42.7107,65994.0
2022-07-19 11:30:00,43.91,44.11,43.83,44.1,61801.0,42.7107,42.9052,42.6328,42.8955,61801.0
2022-07-19 12:00:00,44.09,44.23,44.03,44.17,61676.0,42.8857,43.0219,42.8274,42.9636,61676.0
2022-07-19 12:30:00,44.16,44.35,44.16,44.35,42290.0,42.9538,43.1386,42.9538,43.1386,42290.0
2022-07-19 13:00:00,44.35,44.38,44.24,44.33,41184.0,43.1386,43.1678,43.0317,43.1192,41184.0
2022-07-19 13:30:00,44.34,44.57,44.34,44.51,37851.0,43.1289,43.3526,43.1289,43.2943,37851.0
2022-07-19 14:00:00,44.51,44.6,44.5,44.52,44104.0,43.2943,43.3818,43.2845,43.304,44104.0
2022-07-19 14:30:00,44.51,44.68,44.51,44.64,38670.0,43.2943,43.4596,43.2943,43.4207,38670.0
2022-07-19 15:00:00,44.64,44.64,44.54,44.59,47393.0,43.4207,43.4207,43.3235,43.3721,47393.0
2022-07-19 15:30:00,44.59,44.85,44.52,44.53,463987.0,43.3721,43.625,43.304,43.3137,463987.0
2022-07-20 09:30:00,44.45,44.76,43.99,43.99,225363.0,43.2359,43.5374,42.7885,42.7885,225363.0
2022-07-20 10:00:00,44.0,44.43,43.83,44.32,156069.0,42.7982,43.2165,42.6328,43.1095,156069.0
2022-07-20 10:30:00,44.29,44.49,44.17,44.46,104176.0,43.0803,43.2748,42.9636,43.2456,104176.0
2022-07-20 11:00:00,44.46,44.61,44.36,44.44,104960.0,43.2456,43.3915,43.1484,43.2262,104960.0
2022-07-20 11:30:00,44.45,44.5,44.16,44.18,74478.0,43.2359,43.2845,42.9538,42.9733,74478.0
2022-07-20 12:00:00,44.18,44.29,44.16,44.22,91223.0,42.9733,43.0803,42.9538,43.0122,91223.0
2022-07-20 12:30:00,44.23,44.36,44.15,44.31,88467.0,43.0219,43.1484,42.9441,43.0997,88467.0
2022-07-20 13:00:00,44.31,44.38,44.14,44.28,64686.0,43.0997,43.1678,42.9344,43.0706,64686.0
2022-07-20 13:30:00,44.28,44.38,44.14,44.15,58044.0,43.0706,43.1678,42.9344,42.9441,58044.0
2022-07-20 14:00:00,44.14,44.28,44.08,44.26,53860.0,42.9344,43.0706,42.876,43.0511,53860.0
2022-07-20 14:30:00,44.26,44.42,44.23,44.37,61329.0,43.0511,43.2067,43.0219,43.1581,61329.0
2022-07-20 15:00:00,44.37,44.49,44.34,44.41,71262.0,43.1581,43.2748,43.1289,43.197,71262.0
2022-07-20 15:30:00,44.4,44.41,44.28,44.37,277158.0,43.1873,43.197,43.0706,43.1581,277158.0
2022-07-21 09:30:00,43.85,43.91,43.0,43.14,200110.0,42.6523,42.7107,41.8255,41.9617,200110.0
2022-07-21 10:00:00,43.15,43.65,43.08,43.46,139229.0,41.9714,42.4578,41.9033,42.273,139229.0
2022-07-21 10:30:00,43.48,45.2,43.48,45.0,280073.0,42.2924,43.9654,42.2924,43.7709,280073.0
2022-07-21 11:00:00,44.95,45.24,44.78,44.97,194930.0,43.7223,44.0043,43.5569,43.7417,194930.0
2022-07-21 11:30:00,44.98,45.27,44.82,45.12,108868.0,43.7514,44.0335,43.5958,43.8876,108868.0
2022-07-21 12:00:00,45.12,45.32,45.01,45.3,89707.0,43.8876,44.0822,43.7806,44.0627,89707.0
2022-07-21 12:30:00,45.3,45.4,45.19,45.34,132890.0,44.0627,44.16,43.9557,44.1016,132890.0
2022-07-21 13:00:00,45.35,45.43,45.18,45.24,55018.0,44.1113,44.1891,43.946,44.0043,55018.0
2022-07-21 13:30:00,45.25,45.3,45.05,45.22,53814.0,44.0141,44.0627,43.8195,43.9849,53814.0
2022-07-21 14:00:00,45.22,45.31,45.12,45.27,106701.0,43.9849,44.0724,43.8876,44.0335,106701.0
2022-07-21 14:30:00,45.26,45.29,45.04,45.13,52836.0,44.0238,44.053,43.8098,43.8973,52836.0
2022-07-21 15:00:00,45.13,45.44,45.12,45.4,92392.0,43.8973,44.1989,43.8876,44.16,92392.0
2022-07-21 15:30:00,45.39,45.61,45.35,45.58,388560.0,44.1502,44.3642,44.1113,44.335,388560.0
2022-07-22 09:30:00,46.04,47.21,45.85,46.14,135415.0,44.7825,45.9205,44.5977,44.8798,135415.0
2022-07-22 10:00:00,46.14,46.55,45.78,46.41,126717.0,44.8798,45.2786,44.5296,45.1424,126717.0
2022-07-22 10:30:00,46.37,46.72,46.31,46.6,54282.0,45.1035,45.4439,45.0451,45.3272,54282.0
2022-07-22 11:00:00,46.62,46.64,46.28,46.37,48519.0,45.3466,45.3661,45.0159,45.1035,48519.0
2022-07-22 11:30:00,46.36,46.39,46.08,46.11,55197.0,45.0937,45.1229,44.8214,44.8506,55197.0
2022-07-22 12:00:00,46.11,46.15,45.92,45.95,72366.0,44.8506,44.8895,44.6658,44.6949,72366.0
2022-07-22 12:30:00,45.95,46.06,45.85,45.85,41886.0,44.6949,44.8019,44.5977,44.5977,41886.0
2022-07-22 13:00:00,45.86,45.86,45.47,45.51,43330.0,44.6074,44.6074,44.2281,44.267,43330.0
2022-07-22 13:30:00,45.51,45.59,45.25,45.57,42482.0,44.267,44.3448,44.0141,44.3253,42482.0
2022-07-22 14:00:00,45.53,45.6,45.44,45.57,36100.0,44.2864,44.3545,44.1989,44.3253,36100.0
2022-07-22 14:30:00,45.53,45.76,45.47,45.68,97629.0,44.2864,44.5101,44.2281,44.4323,97629.0
2022-07-22 15:00:00,45.65,45.89,45.59,45.89,63554.0,44.4031,44.6366,44.3448,44.6366,63554.0
2022-07-22 15:30:00,45.88,45.99,45.75,45.91,303121.0,44.6269,44.7339,44.5004,44.656,303121.0
2022-07-25 09:30:00,45.24,45.37,44.6,44.98,337301.0,44.0043,44.1308,43.3818,43.7514,337301.0
2022-07-25 10:00:00,44.98,45.24,44.77,45.04,170424.0,43.7514,44.0043,43.5472,43.8098,170424.0
2022-07-25 10:30:00,45.01,45.08,44.68,44.84,119443.0,43.7806,43.8487,43.4596,43.6153,119443.0
2022-07-25 11:00:00,44.8,45.1,44.77,44.97,62609.0,43.5764,43.8682,43.5472,43.7417,62609.0
2022-07-25 11:30:00,44.94,44.98,44.73,44.77,37827.0,43.7125,43.7514,43.5083,43.5472,37827.0
2022-07-25 12:00:00,44.79,44.84,44.58,44.63,73376.0,43.5666,43.6153,43.3624,43.411,73376.0
2022-07-25 12:30:00,44.66,44.92,44.62,44.8,53860.0,43.4402,43.6931,43.4013,43.5764,53860.0
2022-07-25 13:00:00,44.79,44.84,44.59,44.63,106283.0,43.5666,43.6153,43.3721,43.411,106283.0
2022-07-25 13:30:00,44.63,44.76,44.58,44.66,101290.0,43.411,43.5374,43.3624,43.4402,101290.0
2022-07-25 14:00:00,44.67,44.68,44.42,44.56,177499.0,43.4499,43.4596,43.2067,43.3429,177499.0
2022-07-25 14:30:00,44.55,44.66,44.43,44.45,64076.0,43.3332,43.4402,43.2165,43.2359,64076.0
2022-07-25 15:00:00,44.45,44.51,44.29,44.42,118046.0,43.2359,43.2943,43.0803,43.2067,118046.0
2022-07-25 15:30:00,44.43,44.77,44.37,44.67,486649.0,43.2165,43.5472,43.1581,43.4499,486649.0
2022-07-26 09:30:00,45.19,45.3,43.6,43.78,494950.0,43.9557,44.0627,42.4091,42.5842,494950.0
2022-07-26 10:00:00,43.76,43.76,43.3,43.61,236989.0,42.5648,42.5648,42.1173,42.4189,236989.0
2022-07-26 10:30:00,43.63,44.31,43.43,44.09,168915.0,42.4383,43.0997,42.2438,42.8857,168915.0
2022-07-26 11:00:00,44.12,44.19,43.84,43.84,100248.0,42.9149,42.983,42.6426,42.6426,100248.0
2022-07-26 11:30:00,43.8,43.85,43.49,43.49,70934.0,42.6037,42.6523,42.3021,42.3021,70934.0
2022-07-26 12:00:00,43.49,43.69,43.32,43.69,49807.0,42.3021,42.4967,42.1368,42.4967,49807.0
2022-07-26 12:30:00,43.7,43.71,43.45,43.49,40950.0,42.5064,42.5161,42.2632,42.3021,40950.0
2022-07-26 13:00:00,43.5,43.5,43.26,43.33,58509.0,42.3119,42.3119,42.0784,42.1465,58509.0
2022-07-26 13:30:00,43.33,43.42,43.19,43.42,58479.0,42.1465,42.234,42.0103,42.234,58479.0
2022-07-26 14:00:00,43.42,43.58,43.29,43.41,74632.0,42.234,42.3897,42.1076,42.2243,74632.0
2022-07-26 14:30:00,43.39,43.61,43.35,43.56,53102.0,42.2049,42.4189,42.166,42.3702,53102.0
2022-07-26 15:00:00,43.54,43.59,43.26,43.29,80039.0,42.3508,42.3994,42.0784,42.1076,80039.0
2022-07-26 15:30:00,43.31,43.35,42.77,42.8,552092.0,42.1271,42.166,41.6018,41.631,552092.0
2022-07-27 09:30:00,42.43,42.6,41.63,42.09,267794.0,41.2711,41.4364,40.4929,40.9404,267794.0
2022-07-27 10:00:00,42.07,42.2,41.75,42.01,124506.0,40.9209,41.0474,40.6097,40.8626,124506.0
2022-07-27 10:30:00,42.03,42.21,41.85,42.16,111132.0,40.882,41.0571,40.7069,41.0085,111132.0
2022-07-27 11:00:00,42.15,42.26,41.91,42.03,117504.0,40.9987,41.1057,40.7653,40.882,117504.0
2022-07-27 11:30:00,42.03,42.2,42.0,42.11,79291.0,40.882,41.0474,40.8528,40.9598,79291.0
2022-07-27 12:00:00,42.1,42.16,42.02,42.04,69131.0,40.9501,41.0085,40.8723,40.8917,69131.0
2022-07-27 12:30:00,42.04,42.08,41.76,41.81,68270.0,40.8917,40.9306,40.6194,40.668,68270.0
2022-07-27 13:00:00,41.81,41.96,41.79,41.89,74539.0,40.668,40.8139,40.6486,40.7458,74539.0
2022-07-27 13:30:00,41.9,42.2,41.87,42.2,66017.0,40.7556,41.0474,40.7264,41.0474,66017.0
2022-07-27 14:00:00,42.18,42.33,41.77,41.78,70872.0,41.0279,41.1738,40.6291,40.6388,70872.0
2022-07-27 14:30:00,41.79,43.26,41.61,43.08,338579.0,40.6486,42.0784,40.4735,41.9033,338579.0
2022-07-27 15:00:00,43.08,43.68,42.99,43.67,136835.0,41.9033,42.4869,41.8158,42.4772,136835.0
2022-07-27 15:30:00,43.67,43.89,43.58,43.66,515770.0,42.4772,42.6912,42.3897,42.4675,515770.0
2022-07-28 09:30:00,43.81,44.39,43.68,44.06,142504.0,42.6134,43.1776,42.4869,42.8566,142504.0
2022-07-28 10:00:00,44.08,44.28,43.23,43.47,93058.0,42.876,43.0706,42.0492,42.2827,93058.0
2022-07-28 10:30:00,43.48,43.76,43.24,43.32,149329.0,42.2924,42.5648,42.059,42.1368,149329.0
2022-07-28 11:00:00,43.34,43.37,42.94,43.29,135228.0,42.1562,42.1854,41.7672,42.1076,135228.0
2022-07-28 11:30:00,43.31,43.58,43.24,43.44,86898.0,42.1271,42.3897,42.059,42.2535,86898.0
2022-07-28 12:00:00,43.43,43.67,43.22,43.61,111895.0,42.2438,42.4772,42.0395,42.4189,111895.0
2022-07-28 12:30:00,43.6,43.7,43.5,43.7,75279.0,42.4091,42.5064,42.3119,42.5064,75279.0
2022-07-28 13:00:00,43.69,43.97,43.57,43.94,100125.0,42.4967,42.769,42.38,42.7398,100125.0
2022-07-28 13:30:00,43.95,44.17,43.94,44.13,94872.0,42.7496,42.9636,42.7398,42.9247,94872.0
2022-07-28 14:00:00,44.14,44.33,44.12,44.24,90065.0,42.9344,43.1192,42.9149,43.0317,90065.0
2022-07-28 14:30:00,44.25,44.25,44.0,44.05,61257.0,43.0414,43.0414,42.7982,42.8468,61257.0
2022-07-28 15:00:00,44.06,44.07,43.79,43.86,111602.0,42.8566,42.8663,42.5939,42.662,111602.0
2022-07-28 15:30:00,43.86,43.86,43.67,43.7,476039.0,42.662,42.662,42.4772,42.5064,476039.0
2022-07-29 09:30:00,43.7,43.88,42.94,43.05,82889.0,42.5064,42.6815,41.7672,41.8742,82889.0
2022-07-29 10:00:00,43.09,43.34,43.02,43.19,63378.0,41.9131,42.1562,41.845,42.0103,63378.0
2022-07-29 10:30:00,43.16,43.29,42.98,43.01,54984.0,41.9811,42.1076,41.8061,41.8352,54984.0
2022-07-29 11:00:00,43.01,43.03,42.71,42.85,105371.0,41.8352,41.8547,41.5434,41.6796,105371.0
2022-07-29 11:30:00,42.85,43.15,42.82,43.14,34443.0,41.6796,41.9714,41.6504,41.9617,34443.0
2022-07-29 12:00:00,43.13,43.34,43.04,43.25,42333.0,41.952,42.1562,41.8644,42.0687,42333.0
2022-07-29 12:30:00,43.26,43.29,42.98,43.08,63862.0,42.0784,42.1076,41.8061,41.9033,63862.0
2022-07-29 13:00:00,43.08,43.2,42.97,43.14,57925.0,41.9033,42.0201,41.7963,41.9617,57925.0
2022-07-29 13:30:00,43.12,43.3,43.12,43.27,57157.0,41.9422,42.1173,41.9422,42.0881,57157.0
2022-07-29 14:00:00,43.28,43.39,43.23,43.38,50492.0,42.0979,42.2049,42.0492,42.1951,50492.0
2022-07-29 14:30:00,43.37,43.59,43.35,43.59,74568.0,42.1854,42.3994,42.166,42.3994,74568.0
2022-07-29 15:00:00,43.61,43.7,43.57,43.64,89252.0,42.4189,42.5064,42.38,42.448,89252.0
2022-07-29 15:30:00,43.64,43.75,43.52,43.62,313482.0,42.448,42.555,42.3313,42.4286,313482.0
2022-08-01 09:30:00,43.62,43.98,43.16,43.9,188359.0,42.4286,42.7788,41.9811,42.7009,188359.0
2022-08-01 10:00:00,43.87,44.78,43.83,43.87,144791.0,42.6718,43.5569,42.6328,42.6718,144791.0
2022-08-01 10:30:00,43.88,44.32,43.88,44.26,116785.0,42.6815,43.1095,42.6815,43.0511,116785.0
2022-08-01 11:00:00,44.26,44.35,44.1,44.29,62539.0,43.0511,43.1386,42.8955,43.0803,62539.0
2022-08-01 11:30:00,44.3,44.58,44.22,44.46,77844.0,43.09,43.3624,43.0122,43.2456,77844.0
2022-08-01 12:00:00,44.4,44.53,44.28,44.49,68302.0,43.1873,43.3137,43.0706,43.2748,68302.0
2022-08-01 12:30:00,44.47,44.6,44.41,44.45,78184.0,43.2554,43.3818,43.197,43.2359,78184.0
2022-08-01 13:00:00,44.44,44.52,44.18,44.2,62968.0,43.2262,43.304,42.9733,42.9927,62968.0
2022-08-01 13:30:00,44.21,44.21,43.96,44.02,58834.0,43.0025,43.0025,42.7593,42.8177,58834.0
2022-08-01 14:00:00,44.0,44.24,43.9,44.21,54993.0,42.7982,43.0317,42.7009,43.0025,54993.0
2022-08-01 14:30:00,44.21,44.25,43.93,44.1,50381.0,43.0025,43.0414,42.7301,42.8955,50381.0
2022-08-01 15:00:00,44.09,44.21,44.02,44.05,75869.0,42.8857,43.0025,42.8177,42.8468,75869.0
2022-08-01 15:30:00,44.06,44.3,43.94,44.16,456909.0,42.8566,43.09,42.7398,42.9538,456909.0
2022-08-02 09:30:00,43.62,43.87,43.1,43.28,151478.0,42.4286,42.6718,41.9228,42.0979,151478.0
2022-08-02 10:00:00,43.28,43.58,43.21,43.54,172862.0,42.0979,42.3897,42.0298,42.3508,172862.0
2022-08-02 10:30:00,43.54,43.64,43.24,43.46,76772.0,42.3508,42.448,42.059,42.273,76772.0
2022-08-02 11:00:00,43.47,43.47,43.05,43.26,90746.0,42.2827,42.2827,41.8742,42.0784,90746.0
2022-08-02 11:30:00,43.23,43.26,43.11,43.13,40549.0,42.0492,42.0784,41.9325,41.952,40549.0
2022-08-02 12:00:00,43.12,43.33,43.08,43.25,33031.0,41.9422,42.1465,41.9033,42.0687,33031.0
2022-08-02 12:30:00,43.26,43.29,43.1,43.14,27631.0,42.0784,42.1076,41.9228,41.9617,27631.0
2022-08-02 13:00:00,43.11,43.14,42.76,42.87,106798.0,41.9325,41.9617,41.5921,41.6991,106798.0
2022-08-02 13:30:00,42.84,42.92,42.46,42.48,74759.0,41.6699,41.7477,41.3003,41.3197,74759.0
2022-08-02 14:00:00,42.47,42.59,42.22,42.31,96008.0,41.31,41.4267,41.0668,41.1544,96008.0
2022-08-02 14:30:00,42.3,42.42,42.07,42.14,92016.0,41.1446,41.2614,40.9209,40.989,92016.0
2022-08-02 15:00:00,42.13,42.2,41.93,42.14,206078.0,40.9793,41.0474,40.7847,40.989,206078.0
2022-08-02 15:30:00,42.13,42.13,41.68,41.7,387223.0,40.9793,40.9793,40.5416,40.561,387223.0
2022-08-03 09:30:00,42.0,42.35,41.54,41.94,176502.0,40.8528,41.1933,40.4054,40.7945,176502.0
2022-08-03 10:00:00,41.92,42.02,41.27,41.62,129725.0,40.775,40.8723,40.1428,40.4832,129725.0
2022-08-03 10:30:00,41.63,41.65,41.29,41.5,91629.0,40.4929,40.5124,40.1622,40.3665,91629.0
2022-08-03 11:00:00,41.5,41.9,41.46,41.85,147199.0,40.3665,40.7556,40.3276,40.7069,147199.0
2022-08-03 11:30:00,41.85,41.9,41.71,41.88,88306.0,40.7069,40.7556,40.5708,40.7361,88306.0
2022-08-03 12:00:00,41.88,41.92,41.77,41.88,136716.0,40.7361,40.775,40.6291,40.7361,136716.0
2022-08-03 12:30:00,41.86,41.87,41.76,41.85,68819.0,40.7167,40.7264,40.6194,40.7069,68819.0
2022-08-03 13:00:00,41.86,42.05,41.84,41.99,49933.0,40.7167,40.9015,40.6972,40.8431,49933.0
2022-08-03 13:30:00,42.0,42.2,41.97,42.12,59041.0,40.8528,41.0474,40.8237,40.9696,59041.0
2022-08-03 14:00:00,42.13,42.31,42.11,42.23,54353.0,40.9793,41.1544,40.9598,41.0766,54353.0
2022-08-03 14:30:00,42.24,42.32,42.09,42.14,70546.0,41.0863,41.1641,40.9404,40.989,70546.0
2022-08-03 15:00:00,42.12,42.23,42.06,42.09,69023.0,40.9696,41.0766,40.9112,40.9404,69023.0
2022-08-03 15:30:00,42.08,42.12,41.83,41.85,369899.0,40.9306,40.9696,40.6875,40.7069,369899.0
2022-08-04 09:30:00,41.76,42.87,41.38,42.73,134776.0,40.6194,41.6991,40.2498,41.5629,134776.0
2022-08-04 10:00:00,42.77,42.94,42.44,42.81,74917.0,41.6018,41.7672,41.2808,41.6407,74917.0
2022-08-04 10:30:00,42.84,42.91,42.63,42.73,70899.0,41.6699,41.738,41.4656,41.5629,70899.0
2022-08-04 11:00:00,42.73,43.1,42.7,43.0,108002.0,41.5629,41.9228,41.5337,41.8255,108002.0
2022-08-04 11:30:00,43.01,43.07,42.79,42.88,48362.0,41.8352,41.8936,41.6213,41.7088,48362.0
2022-08-04 12:00:00,42.89,42.89,42.76,42.82,47858.0,41.7185,41.7185,41.5921,41.6504,47858.0
2022-08-04 12:30:00,42.82,42.89,42.61,42.7,47413.0,41.6504,41.7185,41.4462,41.5337,47413.0
2022-08-04 13:00:00,42.72,42.81,42.61,42.78,32768.0,41.5532,41.6407,41.4462,41.6115,32768.0
2022-08-04 13:30:00,42.77,42.94,42.74,42.93,50017.0,41.6018,41.7672,41.5726,41.7574,50017.0
2022-08-04 14:00:00,42.92,42.97,42.77,42.86,39582.0,41.7477,41.7963,41.6018,41.6893,39582.0
2022-08-04 14:30:00,42.86,42.86,42.55,42.58,33042.0,41.6893,41.6893,41.3878,41.417,33042.0
2022-08-04 15:00:00,42.56,42.59,42.42,42.44,137865.0,41.3975,41.4267,41.2614,41.2808,137865.0
2022-08-04 15:30:00,42.44,42.65,42.36,42.62,432643.0,41.2808,41.4851,41.203,41.4559,432643.0
2022-08-05 09:30:00,41.68,42.04,41.13,41.97,259832.0,40.5416,40.8917,40.0066,40.8237,259832.0
2022-08-05 10:00:00,41.98,42.48,41.97,42.37,74605.0,40.8334,41.3197,40.8237,41.2127,74605.0
2022-08-05 10:30:00,42.36,42.39,42.05,42.1,56947.0,41.203,41.2322,40.9015,40.9501,56947.0
2022-08-05 11:00:00,42.1,42.2,41.76,42.02,89853.0,40.9501,41.0474,40.6194,40.8723,89853.0
2022-08-05 11:30:00,42.01,42.16,42.01,42.15,35011.0,40.8626,41.0085,40.8626,40.9987,35011.0
2022-08-05 12:00:00,42.14,42.26,42.06,42.26,27048.0,40.989,41.1057,40.9112,41.1057,27048.0
2022-08-05 12:30:00,42.27,42.31,42.07,42.31,26193.0,41.1155,41.1544,40.9209,41.1544,26193.0
2022-08-05 13:00:00,42.32,42.38,42.18,42.18,31422.0,41.1641,41.2225,41.0279,41.0279,31422.0
2022-08-05 13:30:00,42.19,42.31,42.17,42.17,32106.0,41.0376,41.1544,41.0182,41.0182,32106.0
2022-08-05 14:00:00,42.13,42.16,42.05,42.05,34029.0,40.9793,41.0085,40.9015,40.9015,34029.0
2022-08-05 14:30:00,42.04,42.31,42.03,42.3,72078.0,40.8917,41.1544,40.882,41.1446,72078.0
2022-08-05 15:00:00,42.3,42.37,42.25,42.31,49533.0,41.1446,41.2127,41.096,41.1544,49533.0
2022-08-05 15:30:00,42.31,42.45,42.29,42.38,205652.0,41.1544,41.2905,41.1349,41.2225,205652.0
2022-08-08 09:30:00,42.71,43.32,42.66,43.28,124325.0,41.5434,42.1368,41.4948,42.0979,124325.0
2022-08-08 10:00:00,43.25,43.93,43.25,43.91,132891.0,42.0687,42.7301,42.0687,42.7107,132891.0
2022-08-08 10:30:00,43.9,43.97,43.69,43.83,94980.0,42.7009,42.769,42.4967,42.6328,94980.0
2022-08-08 11:00:00,43.83,43.97,43.79,43.84,84946.0,42.6328,42.769,42.5939,42.6426,84946.0
2022-08-08 11:30:00,43.84,43.89,43.5,43.77,44122.0,42.6426,42.6912,42.3119,42.5745,44122.0
2022-08-08 12:00:00,43.76,43.8,43.51,43.63,57428.0,42.5648,42.6037,42.3216,42.4383,57428.0
2022-08-08 12:30:00,43.62,43.76,43.57,43.7,34686.0,42.4286,42.5648,42.38,42.5064,34686.0
2022-08-08 13:00:00,43.72,43.82,43.63,43.63,31631.0,42.5259,42.6231,42.4383,42.4383,31631.0
2022-08-08 13:30:00,43.6,43.69,43.55,43.66,47818.0,42.4091,42.4967,42.3605,42.4675,47818.0
2022-08-08 14:00:00,43.66,43.72,43.55,43.66,28325.0,42.4675,42.5259,42.3605,42.4675,28325.0
2022-08-08 14:30:00,43.69,43.71,43.46,43.46,31039.0,42.4967,42.5161,42.273,42.273,31039.0
2022-08-08 15:00:00,43.47,43.59,43.38,43.54,64037.0,42.2827,42.3994,42.1951,42.3508,64037.0
2022-08-08 15:30:00,43.52,43.62,43.44,43.5,208505.0,42.3313,42.4286,42.2535,42.3119,208505.0
2022-08-09 09:30:00,43.24,43.47,42.58,42.68,200392.0,42.059,42.2827,41.417,41.5143,200392.0
2022-08-09 10:00:00,42.68,42.75,42.42,42.46,71364.0,41.5143,41.5823,41.2614,41.3003,71364.0
2022-08-09 10:30:00,42.44,42.51,42.24,42.27,45507.0,41.2808,41.3489,41.0863,41.1155,45507.0
2022-08-09 11:00:00,42.27,42.56,42.12,42.38,62414.0,41.1155,41.3975,40.9696,41.2225,62414.0
2022-08-09 11:30:00,42.38,42.49,42.27,42.32,37300.0,41.2225,41.3294,41.1155,41.1641,37300.0
2022-08-09 12:00:00,42.32,42.39,42.23,42.27,36783.0,41.1641,41.2322,41.0766,41.1155,36783.0
2022-08-09 12:30:00,42.27,42.37,42.21,42.3,41272.0,41.1155,41.2127,41.0571,41.1446,41272.0
2022-08-09 13:00:00,42.33,42.35,42.1,42.12,39819.0,41.1738,41.1933,40.9501,40.9696,39819.0
2022-08-09 13:30:00,42.12,42.3,42.02,42.26,35350.0,40.9696,41.1446,40.8723,41.1057,35350.0
2022-08-09 14:00:00,42.27,42.36,42.08,42.12,46752.0,41.1155,41.203,40.9306,40.9696,46752.0
2022-08-09 14:30:00,42.14,42.31,42.09,42.2,45087.0,40.989,41.1544,40.9404,41.0474,45087.0
2022-08-09 15:00:00,42.19,42.23,42.12,42.12,65612.0,41.0376,41.0766,40.9696,40.9696,65612.0
2022-08-09 15:30:00,42.12,42.19,42.01,42.17,358201.0,40.9696,41.0376,40.8626,41.0182,358201.0
2022-08-10 09:30:00,43.45,44.3,43.45,44.1,141451.0,42.2632,43.09,42.2632,42.8955,141451.0
2022-08-10 10:00:00,44.14,44.73,44.1,44.52,128167.0,42.9344,43.5083,42.8955,43.304,128167.0
2022-08-10 10:30:00,44.52,44.71,44.39,44.47,106283.0,43.304,43.4888,43.1776,43.2554,106283.0
2022-08-10 11:00:00,44.47,44.52,44.31,44.37,118622.0,43.2554,43.304,43.0997,43.1581,118622.0
2022-08-10 11:30:00,44.38,44.41,44.18,44.32,55845.0,43.1678,43.197,42.9733,43.1095,55845.0
2022-08-10 12:00:00,44.32,44.34,43.98,44.05,44349.0,43.1095,43.1289,42.7788,42.8468,44349.0
2022-08-10 12:30:00,44.07,44.21,43.99,44.18,62631.0,42.8663,43.0025,42.7885,42.9733,62631.0
2022-08-10 13:00:00,44.18,44.26,44.07,44.07,37367.0,42.9733,43.0511,42.8663,42.8663,37367.0
2022-08-10 13:30:00,44.07,44.15,43.93,44.07,49337.0,42.8663,42.9441,42.7301,42.8663,49337.0
2022-08-10 14:00:00,44.06,44.06,43.89,43.89,42254.0,42.8566,42.8566,42.6912,42.6912,42254.0
2022-08-10 14:30:00,43.91,43.92,43.79,43.83,58686.0,42.7107,42.7204,42.5939,42.6328,58686.0
2022-08-10 15:00:00,43.81,43.97,43.78,43.97,73797.0,42.6134,42.769,42.5842,42.769,73797.0
2022-08-10 15:30:00,43.97,44.16,43.92,44.13,351007.0,42.769,42.9538,42.7204,42.9247,351007.0
2022-08-11 09:30:00,44.63,44.94,44.35,44.48,118848.0,43.411,43.7125,43.1386,43.2651,118848.0
2022-08-11 10:00:00,44.51,45.04,44.43,44.93,93913.0,43.2943,43.8098,43.2165,43.7028,93913.0
2022-08-11 10:30:00,44.9,45.19,44.81,45.13,77554.0,43.6736,43.9557,43.5861,43.8973,77554.0
2022-08-11 11:00:00,45.12,45.12,44.67,44.97,95952.0,43.8876,43.8876,43.4499,43.7417,95952.0
2022-08-11 11:30:00,44.98,44.98,44.52,44.52,122865.0,43.7514,43.7514,43.304,43.304,122865.0
2022-08-11 12:00:00,44.52,44.66,44.39,44.53,109994.0,43.304,43.4402,43.1776,43.3137,109994.0
2022-08-11 12:30:00,44.55,44.72,44.52,44.71,36492.0,43.3332,43.4985,43.304,43.4888,36492.0
2022-08-11 13:00:00,44.73,44.86,44.67,44.74,60805.0,43.5083,43.6347,43.4499,43.518,60805.0
2022-08-11 13:30:00,44.74,44.98,44.74,44.91,44801.0,43.518,43.7514,43.518,43.6833,44801.0
2022-08-11 14:00:00,44.91,44.91,44.8,44.89,41687.0,43.6833,43.6833,43.5764,43.6639,41687.0
2022-08-11 14:30:00,44.88,44.88,44.33,44.37,58687.0,43.6542,43.6542,43.1192,43.1581,58687.0
2022-08-11 15:00:00,44.37,44.38,44.18,44.19,152054.0,43.1581,43.1678,42.9733,42.983,152054.0
2022-08-11 15:30:00,44.19,44.28,44.14,44.28,338225.0,42.983,43.0706,42.9344,43.0706,338225.0
2022-08-12 09:30:00,44.34,44.97,44.26,44.59,81568.0,43.1289,43.7417,43.0511,43.3721,81568.0
2022-08-12 10:00:00,44.56,44.56,44.06,44.36,79342.0,43.3429,43.3429,42.8566,43.1484,79342.0
2022-08-12 10:30:00,44.36,44.43,44.05,44.26,83405.0,43.1484,43.2165,42.8468,43.0511,83405.0
2022-08-12 11:00:00,44.24,44.41,44.19,44.35,42782.0,43.0317,43.197,42.983,43.1386,42782.0
2022-08-12 11:30:00,44.36,44.41,44.24,44.33,45101.0,43.1484,43.197,43.0317,43.1192,45101.0
2022-08-12 12:00:00,44.33,44.38,44.3,44.36,30955.0,43.1192,43.1678,43.09,43.1484,30955.0
2022-08-12 12:30:00,44.37,44.49,44.37,44.44,52095.0,43.1581,43.2748,43.1581,43.2262,52095.0
2022-08-12 13:00:00,44.44,44.54,44.42,44.45,24907.0,43.2262,43.3235,43.2067,43.2359,24907.0
2022-08-12 13:30:00,44.46,44.59,44.4,44.52,22761.0,43.2456,43.3721,43.1873,43.304,22761.0
2022-08-12 14:00:00,44.52,44.59,44.48,44.56,20275.0,43.304,43.3721,43.2651,43.3429,20275.0
2022-08-12 14:30:00,44.54,44.69,44.54,44.69,20849.0,43.3235,43.4694,43.3235,43.4694,20849.0
2022-08-12 15:00:00,44.69,44.85,44.66,44.83,39365.0,43.4694,43.625,43.4402,43.6055,39365.0
2022-08-12 15:30:00,44.84,44.98,44.77,44.95,173546.0,43.6153,43.7514,43.5472,43.7223,173546.0
2022-08-15 09:30:00,44.62,45.16,44.5,45.14,151768.0,43.4013,43.9265,43.2845,43.9071,151768.0
2022-08-15 10:00:00,45.06,45.11,44.43,44.5,94540.0,43.8293,43.8779,43.2165,43.2845,94540.0
2022-08-15 10:30:00,44.51,44.74,44.46,44.66,34299.0,43.2943,43.518,43.2456,43.4402,34299.0
2022-08-15 11:00:00,44.59,44.67,44.27,44.32,39518.0,43.3721,43.4499,43.0608,43.1095,39518.0
2022-08-15 11:30:00,44.34,44.55,44.28,44.54,54942.0,43.1289,43.3332,43.0706,43.3235,54942.0
2022-08-15 12:00:00,44.54,44.62,44.5,44.55,16958.0,43.3235,43.4013,43.2845,43.3332,16958.0
2022-08-15 12:30:00,44.59,44.63,44.45,44.6,22509.0,43.3721,43.411,43.2359,43.3818,22509.0
2022-08-15 13:00:00,44.61,44.66,44.51,44.57,24262.0,43.3915,43.4402,43.2943,43.3526,24262.0
2022-08-15 13:30:00,44.56,44.56,44.27,44.3,25108.0,43.3429,43.3429,43.0608,43.09,25108.0
2022-08-15 14:00:00,44.27,44.34,44.22,44.28,22135.0,43.0608,43.1289,43.0122,43.0706,22135.0
2022-08-15 14:30:00,44.29,44.36,44.24,44.27,23491.0,43.0803,43.1484,43.0317,43.0608,23491.0
2022-08-15 15:00:00,44.27,44.44,44.22,44.42,39897.0,43.0608,43.2262,43.0122,43.2067,39897.0
2022-08-15 15:30:00,44.42,44.58,44.35,44.4,197563.0,43.2067,43.3624,43.1386,43.1873,197563.0
2022-08-16 09:30:00,44.12,44.32,43.63,44.17,112700.0,42.9149,43.1095,42.4383,42.9636,112700.0
2022-08-16 10:00:00,44.21,44.29,43.86,44.06,54590.0,43.0025,43.0803,42.662,42.8566,54590.0
2022-08-16 10:30:00,44.07,44.27,43.95,44.17,57385.0,42.8663,43.0608,42.7496,42.9636,57385.0
2022-08-16 11:00:00,44.17,44.6,44.17,44.58,52947.0,42.9636,43.3818,42.9636,43.3624,52947.0
2022-08-16 11:30:00,44.57,45.0,44.57,44.94,42195.0,43.3526,43.7709,43.3526,43.7125,42195.0
2022-08-16 12:00:00,44.93,44.95,44.73,44.77,20483.0,43.7028,43.7223,43.5083,43.5472,20483.0
2022-08-16 12:30:00,44.76,44.8,44.71,44.77,15313.0,43.5374,43.5764,43.4888,43.5472,15313.0
2022-08-16 13:00:00,44.78,44.86,44.7,44.83,27362.0,43.5569,43.6347,43.4791,43.6055,27362.0
2022-08-16 13:30:00,44.84,44.95,44.8,44.92,35660.0,43.6153,43.7223,43.5764,43.6931,35660.0
2022-08-16 14:00:00,44.92,45.07,44.86,45.02,20183.0,43.6931,43.839,43.6347,43.7903,20183.0
2022-08-16 14:30:00,45.03,45.07,44.63,44.7,51082.0,43.8001,43.839,43.411,43.4791,51082.0
2022-08-16 15:00:00,44.7,44.72,44.52,44.68,39539.0,43.4791,43.4985,43.304,43.4596,39539.0
2022-08-16 15:30:00,44.69,44.73,44.49,44.54,177691.0,43.4694,43.5083,43.2748,43.3235,177691.0
2022-08-17 09:30:00,43.99,44.05,43.48,43.5,85065.0,42.7885,42.8468,42.2924,42.3119,85065.0
2022-08-17 10:00:00,43.48,43.59,43.31,43.53,38475.0,42.2924,42.3994,42.1271,42.341,38475.0
2022-08-17 10:30:00,43.5,43.52,43.25,43.27,29146.0,42.3119,42.3313,42.0687,42.0881,29146.0
2022-08-17 11:00:00,43.28,43.5,43.26,43.45,42562.0,42.0979,42.3119,42.0784,42.2632,42562.0
2022-08-17 11:30:00,43.44,43.54,43.4,43.51,26036.0,42.2535,42.3508,42.2146,42.3216,26036.0
2022-08-17 12:00:00,43.51,43.64,43.38,43.59,32170.0,42.3216,42.448,42.1951,42.3994,32170.0
2022-08-17 12:30:00,43.58,43.72,43.53,43.58,22285.0,42.3897,42.5259,42.341,42.3897,22285.0
2022-08-17 13:00:00,43.57,43.63,43.46,43.62,22427.0,42.38,42.4383,42.273,42.4286,22427.0
2022-08-17 13:30:00,43.66,43.72,43.58,43.7,17092.0,42.4675,42.5259,42.3897,42.5064,17092.0
2022-08-17 14:00:00,43.71,44.11,43.66,43.95,32327.0,42.5161,42.9052,42.4675,42.7496,32327.0
2022-08-17 14:30:00,43.98,44.12,43.66,43.66,42517.0,42.7788,42.9149,42.4675,42.4675,42517.0
2022-08-17 15:00:00,43.66,43.78,43.51,43.66,32873.0,42.4675,42.5842,42.3216,42.4675,32873.0
2022-08-17 15:30:00,43.67,43.69,43.48,43.51,128565.0,42.4772,42.4967,42.2924,42.3216,128565.0
2022-08-18 09:30:00,43.58,43.63,43.13,43.37,62061.0,42.3897,42.4383,41.952,42.1854,62061.0
2022-08-18 10:00:00,43.37,43.53,43.31,43.43,39358.0,42.1854,42.341,42.1271,42.2438,39358.0
2022-08-18 10:30:00,43.45,43.73,43.41,43.52,47091.0,42.2632,42.5356,42.2243,42.3313,47091.0
2022-08-18 11:00:00,43.52,43.56,43.43,43.52,29321.0,42.3313,42.3702,42.2438,42.3313,29321.0
2022-08-18 11:30:00,43.55,43.66,43.54,43.54,15555.0,42.3605,42.4675,42.3508,42.3508,15555.0
2022-08-18 12:00:00,43.59,43.59,43.35,43.36,22689.0,42.3994,42.3994,42.166,42.1757,22689.0
2022-08-18 12:30:00,43.38,43.41,43.3,43.38,20737.0,42.1951,42.2243,42.1173,42.1951,20737.0
2022-08-18 13:00:00,43.37,43.56,43.36,43.51,32186.0,42.1854,42.3702,42.1757,42.3216,32186.0
2022-08-18 13:30:00,43.5,43.57,43.45,43.48,29440.0,42.3119,42.38,42.2632,42.2924,29440.0
2022-08-18 14:00:00,43.49,43.61,43.47,43.58,33377.0,42.3021,42.4189,42.2827,42.3897,33377.0
2022-08-18 14:30:00,43.58,43.58,43.47,43.53,34004.0,42.3897,42.3897,42.2827,42.341,34004.0
2022-08-18 15:00:00,43.53,43.78,43.52,43.77,55837.0,42.341,42.5842,42.3313,42.5745,55837.0
2022-08-18 15:30:00,43.77,43.85,43.64,43.72,201345.0,42.5745,42.6523,42.448,42.5259,201345.0
2022-08-19 09:30:00,43.29,43.35,42.95,43.02,99583.0,42.1076,42.166,41.7769,41.845,99583.0
2022-08-19 10:00:00,43.0,43.14,42.85,42.99,53696.0,41.8255,41.9617,41.6796,41.8158,53696.0
2022-08-19 10:30:00,42.98,43.04,42.78,42.8,55771.0,41.8061,41.8644,41.6115,41.631,55771.0
2022-08-19 11:00:00,42.81,42.83,42.63,42.72,49961.0,41.6407,41.6602,41.4656,41.5532,49961.0
2022-08-19 11:30:00,42.71,42.72,42.29,42.33,223649.0,41.5434,41.5532,41.1349,41.1738,223649.0
2022-08-19 12:00:00,42.32,42.39,42.14,42.21,134435.0,41.1641,41.2322,40.989,41.0571,134435.0
2022-08-19 12:30:00,42.2,42.29,42.16,42.22,66249.0,41.0474,41.1349,41.0085,41.0668,66249.0
2022-08-19 13:00:00,42.22,42.38,42.19,42.22,101085.0,41.0668,41.2225,41.0376,41.0668,101085.0
2022-08-19 13:30:00,42.21,42.41,42.18,42.37,115914.0,41.0571,41.2516,41.0279,41.2127,115914.0
2022-08-19 14:00:00,42.37,42.43,42.27,42.36,55077.0,41.2127,41.2711,41.1155,41.203,55077.0
2022-08-19 14:30:00,42.35,42.36,42.2,42.23,83447.0,41.1933,41.203,41.0474,41.0766,83447.0
2022-08-19 15:00:00,42.22,42.4,42.14,42.37,145307.0,41.0668,41.2419,40.989,41.2127,145307.0
2022-08-19 15:30:00,42.36,42.45,42.29,42.3,326952.0,41.203,41.2905,41.1349,41.1446,326952.0
2022-08-22 09:30:00,41.74,41.87,41.37,41.86,134607.0,40.5999,40.7264,40.24,40.7167,134607.0
2022-08-22 10:00:00,41.84,41.85,41.57,41.59,47173.0,40.6972,40.7069,40.4346,40.454,47173.0
2022-08-22 10:30:00,41.59,41.81,41.59,41.75,48691.0,40.454,40.668,40.454,40.6097,48691.0
2022-08-22 11:00:00,41.75,41.84,41.57,41.61,40670.0,40.6097,40.6972,40.4346,40.4735,40670.0
2022-08-22 11:30:00,41.6,41.65,41.48,41.58,57791.0,40.4638,40.5124,40.347,40.4443,57791.0
2022-08-22 12:00:00,41.57,41.69,41.45,41.46,41815.0,40.4346,40.5513,40.3179,40.3276,41815.0
2022-08-22 12:30:00,41.45,41.51,41.38,41.41,27335.0,40.3179,40.3762,40.2498,40.2789,27335.0
2022-08-22 13:00:00,41.41,41.42,41.23,41.25,24849.0,40.2789,40.2887,40.1039,40.1233,24849.0
2022-08-22 13:30:00,41.24,41.28,41.17,41.17,36846.0,40.1136,40.1525,40.0455,40.0455,36846.0
2022-08-22 14:00:00,41.16,41.19,41.05,41.12,65787.0,40.0358,40.065,39.9288,39.9969,65787.0
2022-08-22 14:30:00,41.11,41.16,41.07,41.12,48376.0,39.9871,40.0358,39.9482,39.9969,48376.0
2022-08-22 15:00:00,41.12,41.27,41.11,41.16,68174.0,39.9969,40.1428,39.9871,40.0358,68174.0
2022-08-22 15:30:00,41.15,41.18,40.92,40.99,257284.0,40.026,40.0552,39.8023,39.8704,257284.0
2022-08-23 09:30:00,41.03,41.71,41.03,41.56,96785.0,39.9093,40.5708,39.9093,40.4249,96785.0
2022-08-23 10:00:00,41.48,41.76,41.22,41.5,74554.0,40.347,40.6194,40.0941,40.3665,74554.0
2022-08-23 10:30:00,41.5,41.6,41.43,41.43,47535.0,40.3665,40.4638,40.2984,40.2984,47535.0
2022-08-23 11:00:00,41.44,41.55,41.33,41.33,47024.0,40.3081,40.4151,40.2011,40.2011,47024.0
2022-08-23 11:30:00,41.35,41.48,41.29,41.43,43067.0,40.2206,40.347,40.1622,40.2984,43067.0
2022-08-23 12:00:00,41.41,41.49,41.32,41.35,31479.0,40.2789,40.3568,40.1914,40.2206,31479.0
2022-08-23 12:30:00,41.39,41.43,41.28,41.36,32196.0,40.2595,40.2984,40.1525,40.2303,32196.0
2022-08-23 13:00:00,41.35,41.38,41.13,41.2,35786.0,40.2206,40.2498,40.0066,40.0747,35786.0
2022-08-23 13:30:00,41.21,41.3,41.03,41.14,48845.0,40.0844,40.172,39.9093,40.0163,48845.0
2022-08-23 14:00:00,41.15,41.31,41.14,41.28,35387.0,40.026,40.1817,40.0163,40.1525,35387.0
2022-08-23 14:30:00,41.29,41.3,41.18,41.21,39991.0,40.1622,40.172,40.0552,40.0844,39991.0
2022-08-23 15:00:00,41.21,41.33,41.21,41.3,83279.0,40.0844,40.2011,40.0844,40.172,83279.0
2022-08-23 15:30:00,41.3,41.33,41.1,41.14,187282.0,40.172,40.2011,39.9774,40.0163,187282.0
2022-08-24 09:30:00,40.82,41.64,40.62,41.37,175031.0,39.7051,40.5027,39.5105,40.24,175031.0
2022-08-24 10:00:00,41.41,42.17,41.41,41.96,117406.0,40.2789,41.0182,40.2789,40.8139,117406.0
2022-08-24 10:30:00,42.02,42.02,41.7,41.96,82863.0,40.8723,40.8723,40.561,40.8139,82863.0
2022-08-24 11:00:00,41.97,42.34,41.96,42.28,49005.0,40.8237,41.1835,40.8139,41.1252,49005.0
2022-08-24 11:30:00,42.3,42.42,42.16,42.4,46365.0,41.1446,41.2614,41.0085,41.2419,46365.0
2022-08-24 12:00:00,42.42,42.52,42.41,42.46,61201.0,41.2614,41.3586,41.2516,41.3003,61201.0
2022-08-24 12:30:00,42.46,42.47,42.27,42.28,30104.0,41.3003,41.31,41.1155,41.1252,30104.0
2022-08-24 13:00:00,42.27,42.3,42.13,42.17,37641.0,41.1155,41.1446,40.9793,41.0182,37641.0
2022-08-24 13:30:00,42.16,42.17,42.05,42.07,36759.0,41.0085,41.0182,40.9015,40.9209,36759.0
2022-08-24 14:00:00,42.06,42.09,42.0,42.04,40555.0,40.9112,40.9404,40.8528,40.8917,40555.0
2022-08-24 14:30:00,42.05,42.13,42.0,42.13,53984.0,40.9015,40.9793,40.8528,40.9793,53984.0
2022-08-24 15:00:00,42.13,42.28,42.09,42.19,106354.0,40.9793,41.1252,40.9404,41.0376,106354.0
2022-08-24 15:30:00,42.2,42.27,42.03,42.09,365205.0,41.0474,41.1155,40.882,40.9404,365205.0
2022-08-25 09:30:00,41.77,42.65,41.77,42.65,98533.0,40.6291,41.4851,40.6291,41.4851,98533.0
2022-08-25 10:00:00,42.66,43.17,42.61,43.17,80519.0,41.4948,41.9909,41.4462,41.9909,80519.0
2022-08-25 10:30:00,43.18,43.18,42.83,42.91,62520.0,42.0006,42.0006,41.6602,41.738,62520.0
2022-08-25 11:00:00,42.9,42.93,42.49,42.61,57008.0,41.7283,41.7574,41.3294,41.4462,57008.0
2022-08-25 11:30:00,42.62,42.69,42.54,42.65,45032.0,41.4559,41.524,41.3781,41.4851,45032.0
2022-08-25 12:00:00,42.64,42.69,42.48,42.65,51508.0,41.4754,41.524,41.3197,41.4851,51508.0
2022-08-25 12:30:00,42.64,42.69,42.51,42.66,53465.0,41.4754,41.524,41.3489,41.4948,53465.0
2022-08-25 13:00:00,42.66,42.72,42.56,42.69,59763.0,41.4948,41.5532,41.3975,41.524,59763.0
2022-08-25 13:30:00,42.69,42.87,42.69,42.8,43108.0,41.524,41.6991,41.524,41.631,43108.0
2022-08-25 14:00:00,42.8,42.86,42.75,42.84,41968.0,41.631,41.6893,41.5823,41.6699,41968.0
2022-08-25 14:30:00,42.84,42.85,42.73,42.76,52451.0,41.6699,41.6796,41.5629,41.5921,52451.0
2022-08-25 15:00:00,42.78,42.9,42.75,42.89,111169.0,41.6115,41.7283,41.5823,41.7185,111169.0
2022-08-25 15:30:00,42.89,43.08,42.82,43.08,292514.0,41.7185,41.9033,41.6504,41.9033,292514.0
2022-08-26 09:30:00,43.03,43.19,42.5,42.78,72110.0,41.8547,42.0103,41.3392,41.6115,72110.0
2022-08-26 10:00:00,42.74,42.8,41.56,41.65,79107.0,41.5726,41.631,40.4249,40.5124,79107.0
2022-08-26 10:30:00,41.65,41.7,41.35,41.53,82639.0,40.5124,40.561,40.2206,40.3957,82639.0
2022-08-26 11:00:00,41.48,41.54,41.16,41.33,46462.0,40.347,40.4054,40.0358,40.2011,46462.0
2022-08-26 11:30:00,41.32,41.42,41.19,41.2,50683.0,40.1914,40.2887,40.065,40.0747,50683.0
2022-08-26 12:00:00,41.2,41.2,40.94,40.97,86853.0,40.0747,40.0747,39.8218,39.851,86853.0
2022-08-26 12:30:00,40.96,41.04,40.86,40.94,42387.0,39.8412,39.9191,39.744,39.8218,42387.0
2022-08-26 13:00:00,40.94,41.25,40.9,41.19,42971.0,39.8218,40.1233,39.7829,40.065,42971.0
2022-08-26 13:30:00,41.18,41.19,40.9,41.02,31913.0,40.0552,40.065,39.7829,39.8996,31913.0
2022-08-26 14:00:00,41.02,41.15,40.93,41.1,40143.0,39.8996,40.026,39.8121,39.9774,40143.0
2022-08-26 14:30:00,41.11,41.13,40.98,41.0,48105.0,39.9871,40.0066,39.8607,39.8801,48105.0
2022-08-26 15:00:00,41.01,41.17,41.0,41.15,75759.0,39.8899,40.0455,39.8801,40.026,75759.0
2022-08-26 15:30:00,41.15,41.16,40.95,41.03,232321.0,40.026,40.0358,39.8315,39.9093,232321.0
2022-08-29 09:30:00,40.62,41.44,40.57,41.06,95875.0,39.5105,40.3081,39.4619,39.9385,95875.0
2022-08-29 10:00:00,41.06,41.39,41.06,41.19,76688.0,39.9385,40.2595,39.9385,40.065,76688.0
2022-08-29 10:30:00,41.18,41.25,41.06,41.19,45772.0,40.0552,40.1233,39.9385,40.065,45772.0
2022-08-29 11:00:00,41.17,41.41,41.17,41.33,49624.0,40.0455,40.2789,40.0455,40.2011,49624.0
2022-08-29 11:30:00,41.33,41.41,41.17,41.37,40189.0,40.2011,40.2789,40.0455,40.24,40189.0
2022-08-29 12:00:00,41.4,41.51,41.35,41.39,39498.0,40.2692,40.3762,40.2206,40.2595,39498.0
2022-08-29 12:30:00,41.42,41.58,41.31,41.49,68174.0,40.2887,40.4443,40.1817,40.3568,68174.0
2022-08-29 13:00:00,41.49,41.58,41.38,41.43,48316.0,40.3568,40.4443,40.2498,40.2984,48316.0
2022-08-29 13:30:00,41.44,41.63,41.42,41.52,49199.0,40.3081,40.4929,40.2887,40.3859,49199.0
2022-08-29 14:00:00,41.52,41.54,41.32,41.32,52013.0,40.3859,40.4054,40.1914,40.1914,52013.0
2022-08-29 14:30:00,41.32,41.46,41.23,41.36,57888.0,40.1914,40.3276,40.1039,40.2303,57888.0
2022-08-29 15:00:00,41.36,41.44,41.12,41.13,86297.0,40.2303,40.3081,39.9969,40.0066,86297.0
2022-08-29 15:30:00,41.12,41.12,40.89,40.92,355246.0,39.9969,39.9969,39.7732,39.8023,355246.0
2022-08-30 09:30:00,41.31,41.57,40.99,41.38,69991.0,40.1817,40.4346,39.8704,40.2498,69991.0
2022-08-30 10:00:00,41.35,41.44,40.94,41.04,70550.0,40.2206,40.3081,39.8218,39.9191,70550.0
2022-08-30 10:30:00,41.02,41.05,40.54,40.98,144570.0,39.8996,39.9288,39.4327,39.8607,144570.0
2022-08-30 11:00:00,40.98,41.05,40.76,40.96,79511.0,39.8607,39.9288,39.6467,39.8412,79511.0
2022-08-30 11:30:00,40.95,41.03,40.8,40.85,51635.0,39.8315,39.9093,39.6856,39.7342,51635.0
2022-08-30 12:00:00,40.84,40.96,40.78,40.84,45042.0,39.7245,39.8412,39.6662,39.7245,45042.0
2022-08-30 12:30:00,40.83,40.87,40.7,40.82,50173.0,39.7148,39.7537,39.5883,39.7051,50173.0
2022-08-30 13:00:00,40.82,40.86,40.61,40.71,65266.0,39.7051,39.744,39.5008,39.5981,65266.0
2022-08-30 13:30:00,40.7,40.86,40.63,40.84,54344.0,39.5883,39.744,39.5203,39.7245,54344.0
2022-08-30 14:00:00,40.83,41.04,40.78,40.93,86779.0,39.7148,39.9191,39.6662,39.8121,86779.0
2022-08-30 14:30:00,40.93,41.04,40.87,40.9,58473.0,39.8121,39.9191,39.7537,39.7829,58473.0
2022-08-30 15:00:00,40.9,41.15,40.9,41.03,138949.0,39.7829,40.026,39.7829,39.9093,138949.0
2022-08-30 15:30:00,41.03,41.06,40.85,40.97,393993.0,39.9093,39.9385,39.7342,39.851,393993.0
2022-08-31 09:30:00,41.08,41.35,40.88,40.88,128082.0,39.958,40.2206,39.7634,39.7634,128082.0
2022-08-31 10:00:00,40.84,40.92,40.54,40.65,98016.0,39.7245,39.8023,39.4327,39.5397,98016.0
2022-08-31 10:30:00,40.65,40.91,40.6,40.76,76817.0,39.5397,39.7926,39.4911,39.6467,76817.0
2022-08-31 11:00:00,40.74,40.76,40.49,40.62,60099.0,39.6272,39.6467,39.3841,39.5105,60099.0
2022-08-31 11:30:00,40.63,40.84,40.58,40.83,76554.0,39.5203,39.7245,39.4716,39.7148,76554.0
2022-08-31 12:00:00,40.84,40.85,40.66,40.69,54137.0,39.7245,39.7342,39.5494,39.5786,54137.0
2022-08-31 12:30:00,40.69,40.78,40.66,40.73,49118.0,39.5786,39.6662,39.5494,39.6175,49118.0
2022-08-31 13:00:00,40.73,40.78,40.43,40.44,56611.0,39.6175,39.6662,39.3257,39.3354,56611.0
2022-08-31 13:30:00,40.44,40.47,40.25,40.43,55241.0,39.3354,39.3646,39.1506,39.3257,55241.0
2022-08-31 14:00:00,40.44,40.68,40.38,40.59,93449.0,39.3354,39.5689,39.2771,39.4813,93449.0
2022-08-31 14:30:00,40.58,40.6,40.43,40.57,70436.0,39.4716,39.4911,39.3257,39.4619,70436.0
2022-08-31 15:00:00,40.56,40.86,40.51,40.61,103791.0,39.4522,39.744,39.4035,39.5008,103791.0
2022-08-31 15:30:00,40.6,40.91,40.58,40.65,676597.0,39.4911,39.7926,39.4716,39.5397,676597.0
2022-09-01 09:30:00,40.26,40.59,40.02,40.16,291072.0,39.1604,39.4813,38.9269,39.0631,291072.0
2022-09-01 10:00:00,40.12,40.15,39.61,39.91,120674.0,39.0242,39.0534,38.5281,38.8199,120674.0
2022-09-01 10:30:00,39.91,40.18,39.83,40.1,99112.0,38.8199,39.0825,38.7421,39.0047,99112.0
2022-09-01 11:00:00,40.1,40.28,39.95,40.2,129145.0,39.0047,39.1798,38.8588,39.102,129145.0
2022-09-01 11:30:00,40.21,40.47,40.2,40.32,114165.0,39.1117,39.3646,39.102,39.2187,114165.0
2022-09-01 12:00:00,40.32,40.4,40.24,40.28,62079.0,39.2187,39.2965,39.1409,39.1798,62079.0
2022-09-01 12:30:00,40.27,40.32,39.98,40.09,47755.0,39.1701,39.2187,38.888,38.995,47755.0
2022-09-01 13:00:00,40.09,40.3,40.05,40.28,61973.0,38.995,39.1993,38.9561,39.1798,61973.0
2022-09-01 13:30:00,40.28,40.28,39.97,39.98,59371.0,39.1798,39.1798,38.8783,38.888,59371.0
2022-09-01 14:00:00,39.98,40.31,39.9,40.31,69696.0,38.888,39.209,38.8102,39.209,69696.0
2022-09-01 14:30:00,40.31,40.57,40.31,40.49,100464.0,39.209,39.4619,39.209,39.3841,100464.0
2022-09-01 15:00:00,40.48,40.69,40.34,40.34,162782.0,39.3743,39.5786,39.2382,39.2382,162782.0
2022-09-01 15:30:00,40.33,40.56,40.18,40.55,391088.0,39.2284,39.4522,39.0825,39.4424,391088.0
2022-09-02 09:30:00,41.16,41.35,40.23,40.26,113481.0,40.0358,40.2206,39.1312,39.1604,113481.0
2022-09-02 10:00:00,40.26,40.86,40.25,40.85,74233.0,39.1604,39.744,39.1506,39.7342,74233.0
2022-09-02 10:30:00,40.85,41.22,40.82,41.11,77815.0,39.7342,40.0941,39.7051,39.9871,77815.0
2022-09-02 11:00:00,41.11,41.28,40.99,41.01,104118.0,39.9871,40.1525,39.8704,39.8899,104118.0
2022-09-02 11:30:00,41.02,41.22,40.94,41.19,68169.0,39.8996,40.0941,39.8218,40.065,68169.0
2022-09-02 12:00:00,41.19,41.22,40.95,40.96,61063.0,40.065,40.0941,39.8315,39.8412,61063.0
2022-09-02 12:30:00,40.96,41.01,40.72,40.85,55277.0,39.8412,39.8899,39.6078,39.7342,55277.0
2022-09-02 13:00:00,40.85,40.85,40.37,40.38,40906.0,39.7342,39.7342,39.2674,39.2771,40906.0
2022-09-02 13:30:00,40.37,40.53,40.27,40.37,46042.0,39.2674,39.423,39.1701,39.2674,46042.0
2022-09-02 14:00:00,40.36,40.59,40.36,40.59,50043.0,39.2576,39.4813,39.2576,39.4813,50043.0
2022-09-02 14:30:00,40.59,40.67,40.41,40.45,46886.0,39.4813,39.5592,39.3063,39.3452,46886.0
2022-09-02 15:00:00,40.44,40.61,40.3,40.37,91305.0,39.3354,39.5008,39.1993,39.2674,91305.0
2022-09-02 15:30:00,40.36,40.48,40.09,40.45,260764.0,39.2576,39.3743,38.995,39.3452,260764.0
2022-09-06 09:30:00,40.51,40.6,39.61,39.82,152136.0,39.4035,39.4911,38.5281,38.7324,152136.0
2022-09-06 10:00:00,39.82,39.86,39.42,39.77,259657.0,38.7324,38.7713,38.3433,38.6837,259657.0
2022-09-06 10:30:00,39.79,40.04,39.63,39.84,97275.0,38.7032,38.9464,38.5476,38.7518,97275.0
2022-09-06 11:00:00,39.82,40.26,39.75,40.08,99783.0,38.7324,39.1604,38.6643,38.9853,99783.0
2022-09-06 11:30:00,40.07,40.22,39.98,40.02,118027.0,38.9755,39.1215,38.888,38.9269,118027.0
2022-09-06 12:00:00,40.03,40.09,39.67,39.73,85638.0,38.9366,38.995,38.5865,38.6448,85638.0
2022-09-06 12:30:00,39.72,39.91,39.68,39.8,52338.0,38.6351,38.8199,38.5962,38.7129,52338.0
2022-09-06 13:00:00,39.8,39.82,39.5,39.65,159638.0,38.7129,38.7324,38.4211,38.567,159638.0
2022-09-06 13:30:00,39.64,39.81,39.62,39.81,115510.0,38.5573,38.7226,38.5378,38.7226,115510.0
2022-09-06 14:00:00,39.8,39.91,39.68,39.68,87813.0,38.7129,38.8199,38.5962,38.5962,87813.0
2022-09-06 14:30:00,39.68,39.79,39.53,39.77,146373.0,38.5962,38.7032,38.4503,38.6837,146373.0
2022-09-06 15:00:00,39.77,39.83,39.64,39.75,126380.0,38.6837,38.7421,38.5573,38.6643,126380.0
2022-09-06 15:30:00,39.74,39.84,39.59,39.82,551365.0,38.6546,38.7518,38.5087,38.7324,551365.0
2022-09-07 09:30:00,39.97,40.59,39.89,40.39,156745.0,38.8783,39.4813,38.8005,39.2868,156745.0
2022-09-07 10:00:00,40.39,40.39,39.99,40.22,70453.0,39.2868,39.2868,38.8977,39.1215,70453.0
2022-09-07 10:30:00,40.26,40.36,40.09,40.23,59299.0,39.1604,39.2576,38.995,39.1312,59299.0
2022-09-07 11:00:00,40.21,40.43,40.11,40.22,71759.0,39.1117,39.3257,39.0145,39.1215,71759.0
2022-09-07 11:30:00,40.24,40.29,40.07,40.15,66301.0,39.1409,39.1895,38.9755,39.0534,66301.0
2022-09-07 12:00:00,40.14,40.2,39.95,39.98,38969.0,39.0436,39.102,38.8588,38.888,38969.0
2022-09-07 12:30:00,39.98,40.26,39.96,40.13,44524.0,38.888,39.1604,38.8686,39.0339,44524.0
2022-09-07 13:00:00,40.13,40.22,40.05,40.06,56073.0,39.0339,39.1215,38.9561,38.9658,56073.0
2022-09-07 13:30:00,40.07,40.25,40.07,40.2,113678.0,38.9755,39.1506,38.9755,39.102,113678.0
2022-09-07 14:00:00,40.2,40.39,40.13,40.31,99459.0,39.102,39.2868,39.0339,39.209,99459.0
2022-09-07 14:30:00,40.3,40.61,40.29,40.59,88687.0,39.1993,39.5008,39.1895,39.4813,88687.0
2022-09-07 15:00:00,40.59,40.69,40.54,40.61,94610.0,39.4813,39.5786,39.4327,39.5008,94610.0
2022-09-07 15:30:00,40.61,40.72,40.49,40.64,303493.0,39.5008,39.6078,39.3841,39.53,303493.0
2022-09-08 09:30:00,40.2,40.59,39.81,40.43,150078.0,39.102,39.4813,38.7226,39.3257,150078.0
2022-09-08 10:00:00,40.44,40.45,40.11,40.34,101449.0,39.3354,39.3452,39.0145,39.2382,101449.0
2022-09-08 10:30:00,40.35,40.64,40.34,40.57,60046.0,39.2479,39.53,39.2382,39.4619,60046.0
2022-09-08 11:00:00,40.58,40.7,40.5,40.68,56935.0,39.4716,39.5883,39.3938,39.5689,56935.0
2022-09-08 11:30:00,40.7,40.73,40.58,40.69,67482.0,39.5883,39.6175,39.4716,39.5786,67482.0
2022-09-08 12:00:00,40.69,40.7,40.21,40.31,67874.0,39.5786,39.5883,39.1117,39.209,67874.0
2022-09-08 12:30:00,40.3,40.73,40.3,40.69,72263.0,39.1993,39.6175,39.1993,39.5786,72263.0
2022-09-08 13:00:00,40.66,40.85,40.63,40.8,55348.0,39.5494,39.7342,39.5203,39.6856,55348.0
2022-09-08 13:30:00,40.8,40.84,40.62,40.74,63949.0,39.6856,39.7245,39.5105,39.6272,63949.0
2022-09-08 14:00:00,40.75,40.87,40.72,40.74,45073.0,39.637,39.7537,39.6078,39.6272,45073.0
2022-09-08 14:30:00,40.75,40.81,40.61,40.7,68885.0,39.637,39.6953,39.5008,39.5883,68885.0
2022-09-08 15:00:00,40.72,40.75,40.59,40.72,134098.0,39.6078,39.637,39.4813,39.6078,134098.0
2022-09-08 15:30:00,40.72,40.83,40.58,40.82,423668.0,39.6078,39.7148,39.4716,39.7051,423668.0
2022-09-09 09:30:00,41.17,41.27,40.89,41.19,113092.0,40.0455,40.1428,39.7732,40.065,113092.0
2022-09-09 10:00:00,41.17,41.76,41.17,41.61,165081.0,40.0455,40.6194,40.0455,40.4735,165081.0
2022-09-09 10:30:00,41.61,41.77,41.49,41.59,144197.0,40.4735,40.6291,40.3568,40.454,144197.0
2022-09-09 11:00:00,41.58,41.64,41.41,41.6,47285.0,40.4443,40.5027,40.2789,40.4638,47285.0
2022-09-09 11:30:00,41.59,41.62,41.49,41.58,33813.0,40.454,40.4832,40.3568,40.4443,33813.0
2022-09-09 12:00:00,41.57,41.57,41.38,41.42,45106.0,40.4346,40.4346,40.2498,40.2887,45106.0
2022-09-09 12:30:00,41.43,41.56,41.38,41.53,50910.0,40.2984,40.4249,40.2498,40.3957,50910.0
2022-09-09 13:00:00,41.54,41.75,41.49,41.72,67198.0,40.4054,40.6097,40.3568,40.5805,67198.0
2022-09-09 13:30:00,41.72,41.81,41.68,41.72,58527.0,40.5805,40.668,40.5416,40.5805,58527.0
2022-09-09 14:00:00,41.73,41.75,41.61,41.67,42193.0,40.5902,40.6097,40.4735,40.5318,42193.0
2022-09-09 14:30:00,41.68,41.78,41.65,41.76,40561.0,40.5416,40.6388,40.5124,40.6194,40561.0
2022-09-09 15:00:00,41.75,41.93,41.75,41.92,75960.0,40.6097,40.7847,40.6097,40.775,75960.0
2022-09-09 15:30:00,41.92,42.0,41.75,41.78,267013.0,40.775,40.8528,40.6097,40.6388,267013.0
2022-09-12 09:30:00,42.12,42.61,41.99,42.61,165506.0,40.9696,41.4462,40.8431,41.4462,165506.0
2022-09-12 10:00:00,42.63,42.63,42.36,42.56,101275.0,41.4656,41.4656,41.203,41.3975,101275.0
2022-09-12 10:30:00,42.55,42.55,42.22,42.24,63243.0,41.3878,41.3878,41.0668,41.0863,63243.0
2022-09-12 11:00:00,42.23,42.34,42.11,42.32,68803.0,41.0766,41.1835,40.9598,41.1641,68803.0
2022-09-12 11:30:00,42.32,42.34,41.89,42.03,49146.0,41.1641,41.1835,40.7458,40.882,49146.0
2022-09-12 12:00:00,42.05,42.09,41.91,42.05,48811.0,40.9015,40.9404,40.7653,40.9015,48811.0
2022-09-12 12:30:00,42.06,42.1,41.97,42.06,54239.0,40.9112,40.9501,40.8237,40.9112,54239.0
2022-09-12 13:00:00,42.07,42.19,41.99,42.07,46503.0,40.9209,41.0376,40.8431,40.9209,46503.0
2022-09-12 13:30:00,42.07,42.19,42.04,42.17,39195.0,40.9209,41.0376,40.8917,41.0182,39195.0
2022-09-12 14:00:00,42.17,42.18,41.98,42.01,42789.0,41.0182,41.0279,40.8334,40.8626,42789.0
2022-09-12 14:30:00,42.01,42.05,41.91,41.99,39043.0,40.8626,40.9015,40.7653,40.8431,39043.0
2022-09-12 15:00:00,41.99,42.17,41.97,42.06,73316.0,40.8431,41.0182,40.8237,40.9112,73316.0
2022-09-12 15:30:00,42.05,42.15,41.98,42.14,298015.0,40.9015,40.9987,40.8334,40.989,298015.0
2022-09-13 09:30:00,40.52,40.83,40.1,40.65,259016.0,39.4133,39.7148,39.0047,39.5397,259016.0
2022-09-13 10:00:00,40.63,40.65,40.17,40.25,80710.0,39.5203,39.5397,39.0728,39.1506,80710.0
2022-09-13 10:30:00,40.23,40.47,40.14,40.42,137025.0,39.1312,39.3646,39.0436,39.316,137025.0
2022-09-13 11:00:00,40.41,40.51,40.29,40.36,61261.0,39.3063,39.4035,39.1895,39.2576,61261.0
2022-09-13 11:30:00,40.35,40.37,39.97,40.12,45572.0,39.2479,39.2674,38.8783,39.0242,45572.0
2022-09-13 12:00:00,40.12,40.16,39.88,39.9,38628.0,39.0242,39.0631,38.7907,38.8102,38628.0
2022-09-13 12:30:00,39.91,39.93,39.82,39.83,35261.0,38.8199,38.8394,38.7324,38.7421,35261.0
2022-09-13 13:00:00,39.82,39.98,39.8,39.96,84949.0,38.7324,38.888,38.7129,38.8686,84949.0
2022-09-13 13:30:00,39.94,40.02,39.8,39.82,56244.0,38.8491,38.9269,38.7129,38.7324,56244.0
2022-09-13 14:00:00,39.81,39.84,39.65,39.82,152403.0,38.7226,38.7518,38.567,38.7324,152403.0
2022-09-13 14:30:00,39.82,39.83,39.63,39.69,166233.0,38.7324,38.7421,38.5476,38.6059,166233.0
2022-09-13 15:00:00,39.69,39.69,39.46,39.48,181088.0,38.6059,38.6059,38.3822,38.4017,181088.0
2022-09-13 15:30:00,39.47,39.48,39.07,39.2,710648.0,38.3919,38.4017,38.0029,38.1293,710648.0
2022-09-14 09:30:00,39.4,39.47,38.37,38.49,132277.0,38.3238,38.3919,37.322,37.4387,132277.0
2022-09-14 10:00:00,38.5,38.86,38.39,38.41,81400.0,37.4484,37.7986,37.3414,37.3609,81400.0
2022-09-14 10:30:00,38.41,38.95,38.39,38.92,155410.0,37.3609,37.8861,37.3414,37.857,155410.0
2022-09-14 11:00:00,38.91,39.06,38.73,38.74,74038.0,37.8472,37.9931,37.6721,37.6819,74038.0
2022-09-14 11:30:00,38.72,39.02,38.69,38.76,78055.0,37.6624,37.9542,37.6332,37.7013,78055.0
2022-09-14 12:00:00,38.76,38.91,38.73,38.73,69434.0,37.7013,37.8472,37.6721,37.6721,69434.0
2022-09-14 12:30:00,38.75,38.92,38.63,38.92,211581.0,37.6916,37.857,37.5749,37.857,211581.0
2022-09-14 13:00:00,38.94,39.06,38.93,39.04,82810.0,37.8764,37.9931,37.8667,37.9737,82810.0
2022-09-14 13:30:00,39.04,39.09,38.82,38.89,106630.0,37.9737,38.0223,37.7597,37.8278,106630.0
2022-09-14 14:00:00,38.9,39.1,38.85,39.05,105312.0,37.8375,38.032,37.7889,37.9834,105312.0
2022-09-14 14:30:00,39.05,39.2,39.01,39.06,141053.0,37.9834,38.1293,37.9445,37.9931,141053.0
2022-09-14 15:00:00,39.06,39.12,38.57,38.61,264336.0,37.9931,38.0515,37.5165,37.5554,264336.0
2022-09-14 15:30:00,38.61,38.95,38.47,38.92,291430.0,37.5554,37.8861,37.4192,37.857,291430.0
2022-09-15 09:30:00,39.02,39.64,38.93,39.53,113826.0,37.9542,38.5573,37.8667,38.4503,113826.0
2022-09-15 10:00:00,39.54,39.86,39.36,39.4,93748.0,38.46,38.7713,38.2849,38.3238,93748.0
2022-09-15 10:30:00,39.43,39.63,39.28,39.34,72432.0,38.353,38.5476,38.2071,38.2655,72432.0
2022-09-15 11:00:00,39.32,39.42,39.01,39.35,81426.0,38.246,38.3433,37.9445,38.2752,81426.0
2022-09-15 11:30:00,39.36,39.39,39.16,39.2,42843.0,38.2849,38.3141,38.0904,38.1293,42843.0
2022-09-15 12:00:00,39.21,39.28,39.09,39.12,56027.0,38.139,38.2071,38.0223,38.0515,56027.0
2022-09-15 12:30:00,39.1,39.2,39.05,39.18,62813.0,38.032,38.1293,37.9834,38.1099,62813.0
2022-09-15 13:00:00,39.21,39.35,39.2,39.22,60510.0,38.139,38.2752,38.1293,38.1488,60510.0
2022-09-15 13:30:00,39.21,39.23,39.0,39.04,39807.0,38.139,38.1585,37.9348,37.9737,39807.0
2022-09-15 14:00:00,39.03,39.08,38.91,39.0,71297.0,37.964,38.0126,37.8472,37.9348,71297.0
2022-09-15 14:30:00,39.0,39.08,38.94,39.0,75401.0,37.9348,38.0126,37.8764,37.9348,75401.0
2022-09-15 15:00:00,39.0,39.01,38.72,38.84,164414.0,37.9348,37.9445,37.6624,37.7791,164414.0
2022-09-15 15:30:00,38.83,38.93,38.72,38.87,394706.0,37.7694,37.8667,37.6624,37.8083,394706.0
2022-09-16 09:30:00,38.54,39.14,38.42,39.14,352328.0,37.4873,38.0709,37.3706,38.0709,352328.0
2022-09-16 10:00:00,39.14,39.68,39.02,39.4,173727.0,38.0709,38.5962,37.9542,38.3238,173727.0
2022-09-16 10:30:00,39.4,39.64,39.03,39.06,157017.0,38.3238,38.5573,37.964,37.9931,157017.0
2022-09-16 11:00:00,39.06,39.24,39.01,39.17,58387.0,37.9931,38.1682,37.9445,38.1001,58387.0
2022-09-16 11:30:00,39.16,39.28,39.04,39.28,202011.0,38.0904,38.2071,37.9737,38.2071,202011.0
2022-09-16 12:00:00,39.29,39.33,39.17,39.17,84256.0,38.2169,38.2558,38.1001,38.1001,84256.0
2022-09-16 12:30:00,39.19,39.35,39.1,39.34,72413.0,38.1196,38.2752,38.032,38.2655,72413.0
2022-09-16 13:00:00,39.33,39.34,39.24,39.26,59230.0,38.2558,38.2655,38.1682,38.1877,59230.0
2022-09-16 13:30:00,39.27,39.31,39.15,39.16,50577.0,38.1974,38.2363,38.0807,38.0904,50577.0
2022-09-16 14:00:00,39.16,39.44,39.13,39.42,102258.0,38.0904,38.3628,38.0612,38.3433,102258.0
2022-09-16 14:30:00,39.41,39.59,39.36,39.5,103268.0,38.3336,38.5087,38.2849,38.4211,103268.0
2022-09-16 15:00:00,39.49,39.59,39.3,39.34,150071.0,38.4114,38.5087,38.2266,38.2655,150071.0
2022-09-16 15:30:00,39.35,39.5,39.2,39.37,748706.0,38.2752,38.4211,38.1293,38.2947,748706.0
2022-09-19 09:30:00,39.85,40.58,39.84,40.44,243892.0,38.7616,39.4716,38.7518,39.3354,243892.0
2022-09-19 10:00:00,40.46,40.79,40.14,40.73,142808.0,39.3549,39.6759,39.0436,39.6175,142808.0
2022-09-19 10:30:00,40.7,40.71,40.51,40.66,120000.0,39.5883,39.5981,39.4035,39.5494,120000.0
2022-09-19 11:00:00,40.66,40.93,40.64,40.77,170858.0,39.5494,39.8121,39.53,39.6564,170858.0
2022-09-19 11:30:00,40.77,40.95,40.71,40.76,106188.0,39.6564,39.8315,39.5981,39.6467,106188.0
2022-09-19 12:00:00,40.8,40.88,40.44,40.47,134385.0,39.6856,39.7634,39.3354,39.3646,134385.0
2022-09-19 12:30:00,40.47,40.59,40.43,40.58,114022.0,39.3646,39.4813,39.3257,39.4716,114022.0
2022-09-19 13:00:00,40.59,40.6,40.45,40.5,78265.0,39.4813,39.4911,39.3452,39.3938,78265.0
2022-09-19 13:30:00,40.51,40.51,40.23,40.26,78102.0,39.4035,39.4035,39.1312,39.1604,78102.0
2022-09-19 14:00:00,40.27,40.36,40.22,40.27,90101.0,39.1701,39.2576,39.1215,39.1701,90101.0
2022-09-19 14:30:00,40.27,40.35,40.24,40.29,95605.0,39.1701,39.2479,39.1409,39.1895,95605.0
2022-09-19 15:00:00,40.29,40.64,40.29,40.6,169927.0,39.1895,39.53,39.1895,39.4911,169927.0
2022-09-19 15:30:00,40.61,40.68,40.42,40.68,501147.0,39.5008,39.5689,39.316,39.5689,501147.0
2022-09-20 09:30:00,39.91,40.33,39.75,40.21,195141.0,38.8199,39.2284,38.6643,39.1117,195141.0
2022-09-20 10:00:00,40.19,40.23,40.0,40.08,153561.0,39.0923,39.1312,38.9075,38.9853,153561.0
2022-09-20 10:30:00,40.07,40.09,39.63,39.85,125169.0,38.9755,38.995,38.5476,38.7616,125169.0
2022-09-20 11:00:00,39.86,39.92,39.69,39.76,49789.0,38.7713,38.8296,38.6059,38.674,49789.0
2022-09-20 11:30:00,39.77,39.84,39.66,39.81,66002.0,38.6837,38.7518,38.5767,38.7226,66002.0
2022-09-20 12:00:00,39.82,39.94,39.78,39.81,199906.0,38.7324,38.8491,38.6935,38.7226,199906.0
2022-09-20 12:30:00,39.81,39.92,39.77,39.89,102808.0,38.7226,38.8296,38.6837,38.8005,102808.0
2022-09-20 13:00:00,39.89,39.89,39.68,39.73,82399.0,38.8005,38.8005,38.5962,38.6448,82399.0
2022-09-20 13:30:00,39.72,39.81,39.62,39.68,85074.0,38.6351,38.7226,38.5378,38.5962,85074.0
2022-09-20 14:00:00,39.68,39.93,39.66,39.9,96148.0,38.5962,38.8394,38.5767,38.8102,96148.0
2022-09-20 14:30:00,39.9,40.04,39.86,39.98,148240.0,38.8102,38.9464,38.7713,38.888,148240.0
2022-09-20 15:00:00,39.97,40.03,39.87,40.0,199498.0,38.8783,38.9366,38.781,38.9075,199498.0
2022-09-20 15:30:00,40.0,40.2,39.91,39.99,457601.0,38.9075,39.102,38.8199,38.8977,457601.0
2022-09-21 09:30:00,40.11,40.84,39.99,40.7,116356.0,39.1632,39.876,39.046,39.7393,116356.0
2022-09-21 10:00:00,40.71,40.79,40.25,40.36,142468.0,39.7491,39.8272,39.2999,39.4073,142468.0
2022-09-21 10:30:00,40.35,40.52,40.26,40.34,56895.0,39.3975,39.5635,39.3097,39.3878,56895.0
2022-09-21 11:00:00,40.34,40.53,40.2,40.53,32098.0,39.3878,39.5733,39.2511,39.5733,32098.0
2022-09-21 11:30:00,40.53,40.56,40.45,40.54,20471.0,39.5733,39.6026,39.4952,39.5831,20471.0
2022-09-21 12:00:00,40.54,40.62,40.51,40.57,19222.0,39.5831,39.6612,39.5538,39.6124,19222.0
2022-09-21 12:30:00,40.56,40.64,40.47,40.5,33102.0,39.6026,39.6807,39.5147,39.544,33102.0
2022-09-21 13:00:00,40.49,40.53,40.38,40.44,24616.0,39.5342,39.5733,39.4268,39.4854,24616.0
2022-09-21 13:30:00,40.45,40.49,40.22,40.48,79895.0,39.4952,39.5342,39.2706,39.5245,79895.0
2022-09-21 14:00:00,40.44,40.49,39.46,39.64,74584.0,39.4854,39.5342,38.5286,38.7043,74584.0
2022-09-21 14:30:00,39.62,40.67,39.47,40.46,188396.0,38.6848,39.71,38.5383,39.505,188396.0
2022-09-21 15:00:00,40.48,40.51,39.8,39.9,121646.0,39.5245,39.5538,38.8605,38.9582,121646.0
2022-09-21 15:30:00,39.88,39.88,39.26,39.28,414982.0,38.9386,38.9386,38.3333,38.3528,414982.0
2022-09-22 09:30:00,39.04,39.61,38.91,39.5,193456.0,38.1185,38.675,37.9915,38.5676,193456.0
2022-09-22 10:00:00,39.48,39.7,39.26,39.36,224348.0,38.5481,38.7629,38.3333,38.4309,224348.0
2022-09-22 10:30:00,39.38,39.42,39.02,39.04,104277.0,38.4504,38.4895,38.0989,38.1185,104277.0
2022-09-22 11:00:00,39.03,39.26,39.0,39.21,109715.0,38.1087,38.3333,38.0794,38.2845,109715.0
2022-09-22 11:30:00,39.22,39.27,39.04,39.05,107474.0,38.2942,38.343,38.1185,38.1282,107474.0
2022-09-22 12:00:00,39.05,39.12,38.91,39.09,117323.0,38.1282,38.1966,37.9915,38.1673,117323.0
2022-09-22 12:30:00,39.08,39.17,38.98,39.05,64868.0,38.1575,38.2454,38.0599,38.1282,64868.0
2022-09-22 13:00:00,39.04,39.06,38.94,39.05,60776.0,38.1185,38.138,38.0208,38.1282,60776.0
2022-09-22 13:30:00,39.04,39.12,38.94,39.05,69012.0,38.1185,38.1966,38.0208,38.1282,69012.0
2022-09-22 14:00:00,39.06,39.07,38.68,38.8,89009.0,38.138,38.1478,37.767,37.8841,89009.0
2022-09-22 14:30:00,38.79,38.98,38.68,38.96,91980.0,37.8744,38.0599,37.767,38.0404,91980.0
2022-09-22 15:00:00,38.97,39.11,38.95,39.04,118127.0,38.0501,38.1868,38.0306,38.1185,118127.0
2022-09-22 15:30:00,39.04,39.21,38.89,38.9,618136.0,38.1185,38.2845,37.972,37.9818,618136.0
2022-09-23 09:30:00,38.49,38.75,38.23,38.47,192929.0,37.5815,37.8353,37.3276,37.5619,192929.0
2022-09-23 10:00:00,38.48,38.79,38.37,38.79,99818.0,37.5717,37.8744,37.4643,37.8744,99818.0
2022-09-23 10:30:00,38.79,38.89,38.57,38.86,109307.0,37.8744,37.972,37.6596,37.9427,109307.0
2022-09-23 11:00:00,38.85,39.27,38.81,39.13,113381.0,37.933,38.343,37.8939,38.2063,113381.0
2022-09-23 11:30:00,39.15,39.19,38.73,38.75,97177.0,38.2259,38.2649,37.8158,37.8353,97177.0
2022-09-23 12:00:00,38.73,38.74,38.41,38.41,75470.0,37.8158,37.8256,37.5033,37.5033,75470.0
2022-09-23 12:30:00,38.42,38.67,38.37,38.66,67557.0,37.5131,37.7572,37.4643,37.7474,67557.0
2022-09-23 13:00:00,38.66,38.8,38.47,38.49,94009.0,37.7474,37.8841,37.5619,37.5815,94009.0
2022-09-23 13:30:00,38.5,38.69,38.47,38.65,94394.0,37.5912,37.7767,37.5619,37.7377,94394.0
2022-09-23 14:00:00,38.64,38.85,38.58,38.76,182155.0,37.7279,37.933,37.6693,37.8451,182155.0
2022-09-23 14:30:00,38.77,38.81,38.65,38.7,125429.0,37.8548,37.8939,37.7377,37.7865,125429.0
2022-09-23 15:00:00,38.68,39.05,38.68,39.01,149766.0,37.767,38.1282,37.767,38.0892,149766.0
2022-09-23 15:30:00,39.0,39.18,38.9,39.15,398816.0,38.0794,38.2552,37.9818,38.2259,398816.0
2022-09-26 09:30:00,38.9,39.22,38.72,38.74,115283.0,37.9818,38.2942,37.806,37.8256,115283.0
2022-09-26 10:00:00,38.74,39.11,38.74,38.97,114193.0,37.8256,38.1868,37.8256,38.0501,114193.0
2022-09-26 10:30:00,38.98,39.06,38.79,38.87,65250.0,38.0599,38.138,37.8744,37.9525,65250.0
2022-09-26 11:00:00,38.87,38.89,38.52,38.6,52714.0,37.9525,37.972,37.6107,37.6889,52714.0
2022-09-26 11:30:00,38.6,38.7,38.52,38.6,79104.0,37.6889,37.7865,37.6107,37.6889,79104.0
2022-09-26 12:00:00,38.61,38.61,38.28,38.29,43931.0,37.6986,37.6986,37.3764,37.3862,43931.0
2022-09-26 12:30:00,38.28,38.35,38.02,38.3,70450.0,37.3764,37.4448,37.1225,37.3959,70450.0
2022-09-26 13:00:00,38.28,38.33,38.02,38.07,82932.0,37.3764,37.4252,37.1225,37.1714,82932.0
2022-09-26 13:30:00,38.07,38.43,38.07,38.12,70751.0,37.1714,37.5229,37.1714,37.2202,70751.0
2022-09-26 14:00:00,38.12,38.33,38.09,38.11,55155.0,37.2202,37.4252,37.1909,37.2104,55155.0
2022-09-26 14:30:00,38.1,38.31,38.0,38.26,54449.0,37.2007,37.4057,37.103,37.3569,54449.0
2022-09-26 15:00:00,38.27,38.43,38.22,38.31,75916.0,37.3666,37.5229,37.3178,37.4057,75916.0
2022-09-26 15:30:00,38.32,38.38,37.87,37.92,364075.0,37.4155,37.474,36.9761,37.0249,364075.0
2022-09-27 09:30:00,38.42,38.65,37.89,37.97,170258.0,37.5131,37.7377,36.9956,37.0737,170258.0
2022-09-27 10:00:00,37.97,38.4,37.69,38.02,148066.0,37.0737,37.4936,36.8003,37.1225,148066.0
2022-09-27 10:30:00,38.04,38.29,38.04,38.21,81476.0,37.1421,37.3862,37.1421,37.3081,81476.0
2022-09-27 11:00:00,38.2,38.25,37.75,37.79,82918.0,37.2983,37.3471,36.8589,36.898,82918.0
2022-09-27 11:30:00,37.76,37.96,37.75,37.8,48107.0,36.8687,37.064,36.8589,36.9077,48107.0
2022-09-27 12:00:00,37.79,37.84,37.58,37.62,54190.0,36.898,36.9468,36.6929,36.732,54190.0
2022-09-27 12:30:00,37.61,37.74,37.56,37.73,44896.0,36.7222,36.8492,36.6734,36.8394,44896.0
2022-09-27 13:00:00,37.72,37.72,37.45,37.48,103405.0,36.8296,36.8296,36.566,36.5953,103405.0
2022-09-27 13:30:00,37.45,37.48,37.27,37.37,59584.0,36.566,36.5953,36.3903,36.4879,59584.0
2022-09-27 14:00:00,37.36,37.49,37.23,37.3,55248.0,36.4781,36.6051,36.3512,36.4195,55248.0
2022-09-27 14:30:00,37.29,37.69,37.23,37.66,69413.0,36.4098,36.8003,36.3512,36.771,69413.0
2022-09-27 15:00:00,37.63,37.66,37.44,37.56,105304.0,36.7418,36.771,36.5562,36.6734,105304.0
2022-09-27 15:30:00,37.57,37.6,37.44,37.53,301215.0,36.6832,36.7125,36.5562,36.6441,301215.0
2022-09-28 09:30:00,38.08,38.49,37.75,38.39,214875.0,37.1811,37.5815,36.8589,37.4838,214875.0
2022-09-28 10:00:00,38.4,38.96,38.39,38.95,149411.0,37.4936,38.0404,37.4838,38.0306,149411.0
2022-09-28 10:30:00,38.9,39.21,38.84,39.06,74651.0,37.9818,38.2845,37.9232,38.138,74651.0
2022-09-28 11:00:00,39.04,39.4,38.97,39.2,64420.0,38.1185,38.47,38.0501,38.2747,64420.0
2022-09-28 11:30:00,39.21,39.55,39.14,39.49,70623.0,38.2845,38.6164,38.2161,38.5578,70623.0
2022-09-28 12:00:00,39.49,39.56,39.3,39.33,85600.0,38.5578,38.6262,38.3723,38.4016,85600.0
2022-09-28 12:30:00,39.33,39.33,38.98,39.0,85627.0,38.4016,38.4016,38.0599,38.0794,85627.0
2022-09-28 13:00:00,39.0,39.15,38.97,39.0,113647.0,38.0794,38.2259,38.0501,38.0794,113647.0
2022-09-28 13:30:00,39.0,39.09,38.98,39.06,45558.0,38.0794,38.1673,38.0599,38.138,45558.0
2022-09-28 14:00:00,39.07,39.13,38.98,39.12,55023.0,38.1478,38.2063,38.0599,38.1966,55023.0
2022-09-28 14:30:00,39.12,39.25,39.08,39.2,60000.0,38.1966,38.3235,38.1575,38.2747,60000.0
2022-09-28 15:00:00,39.19,39.46,39.18,39.44,97262.0,38.2649,38.5286,38.2552,38.509,97262.0
2022-09-28 15:30:00,39.42,39.75,39.41,39.43,443487.0,38.4895,38.8117,38.4797,38.4993,443487.0
2022-09-29 09:30:00,38.64,38.73,38.21,38.24,156649.0,37.7279,37.8158,37.3081,37.3374,156649.0
2022-09-29 10:00:00,38.23,38.31,38.02,38.07,65726.0,37.3276,37.4057,37.1225,37.1714,65726.0
2022-09-29 10:30:00,38.1,38.32,37.93,38.22,80450.0,37.2007,37.4155,37.0347,37.3178,80450.0
2022-09-29 11:00:00,38.22,38.52,38.16,38.42,96861.0,37.3178,37.6107,37.2592,37.5131,96861.0
2022-09-29 11:30:00,38.43,38.6,38.35,38.51,49809.0,37.5229,37.6889,37.4448,37.601,49809.0
2022-09-29 12:00:00,38.51,38.57,38.4,38.44,45259.0,37.601,37.6596,37.4936,37.5326,45259.0
2022-09-29 12:30:00,38.45,38.57,38.37,38.38,39800.0,37.5424,37.6596,37.4643,37.474,39800.0
2022-09-29 13:00:00,38.33,38.34,38.19,38.22,38012.0,37.4252,37.435,37.2885,37.3178,38012.0
2022-09-29 13:30:00,38.21,38.32,38.05,38.05,44271.0,37.3081,37.4155,37.1518,37.1518,44271.0
2022-09-29 14:00:00,38.05,38.2,37.99,38.16,55700.0,37.1518,37.2983,37.0933,37.2592,55700.0
2022-09-29 14:30:00,38.16,38.22,37.98,37.98,48436.0,37.2592,37.3178,37.0835,37.0835,48436.0
2022-09-29 15:00:00,38.0,38.15,37.95,38.05,117034.0,37.103,37.2495,37.0542,37.1518,117034.0
2022-09-29 15:30:00,38.05,38.21,38.01,38.12,269720.0,37.1518,37.3081,37.1128,37.2202,269720.0
2022-09-30 09:30:00,38.08,38.12,37.46,37.93,192786.0,37.1811,37.2202,36.5758,37.0347,192786.0
2022-09-30 10:00:00,37.95,38.04,37.58,37.69,136574.0,37.0542,37.1421,36.6929,36.8003,136574.0
2022-09-30 10:30:00,37.7,38.2,37.69,38.16,68642.0,36.8101,37.2983,36.8003,37.2592,68642.0
2022-09-30 11:00:00,38.18,38.27,38.07,38.19,79693.0,37.2788,37.3666,37.1714,37.2885,79693.0
2022-09-30 11:30:00,38.2,38.29,37.93,37.97,71579.0,37.2983,37.3862,37.0347,37.0737,71579.0
2022-09-30 12:00:00,37.96,37.99,37.84,37.88,55631.0,37.064,37.0933,36.9468,36.9859,55631.0
2022-09-30 12:30:00,37.87,38.1,37.86,38.09,42595.0,36.9761,37.2007,36.9663,37.1909,42595.0
2022-09-30 13:00:00,38.09,38.09,37.95,38.02,36675.0,37.1909,37.1909,37.0542,37.1225,36675.0
2022-09-30 13:30:00,38.02,38.03,37.68,37.74,64109.0,37.1225,37.1323,36.7906,36.8492,64109.0
2022-09-30 14:00:00,37.72,37.93,37.64,37.83,112939.0,36.8296,37.0347,36.7515,36.937,112939.0
2022-09-30 14:30:00,37.84,37.92,37.65,37.69,84928.0,36.9468,37.0249,36.7613,36.8003,84928.0
2022-09-30 15:00:00,37.7,37.9,37.67,37.82,152577.0,36.8101,37.0054,36.7808,36.9273,152577.0
2022-09-30 15:30:00,37.84,37.89,37.44,37.51,484695.0,36.9468,36.9956,36.5562,36.6246,484695.0
2022-10-03 09:30:00,38.26,38.53,37.8,37.89,155806.0,37.3569,37.6205,36.9077,36.9956,155806.0
2022-10-03 10:00:00,37.99,38.81,37.95,38.67,162434.0,37.0933,37.8939,37.0542,37.7572,162434.0
2022-10-03 10:30:00,38.66,38.74,38.38,38.62,103053.0,37.7474,37.8256,37.474,37.7084,103053.0
2022-10-03 11:00:00,38.63,38.96,38.62,38.91,115175.0,37.7181,38.0404,37.7084,37.9915,115175.0
2022-10-03 11:30:00,38.93,39.06,38.82,38.88,65648.0,38.0111,38.138,37.9037,37.9622,65648.0
2022-10-03 12:00:00,38.88,39.06,38.88,38.92,55698.0,37.9622,38.138,37.9622,38.0013,55698.0
2022-10-03 12:30:00,38.92,38.97,38.7,38.92,89791.0,38.0013,38.0501,37.7865,38.0013,89791.0
2022-10-03 13:00:00,38.92,38.94,38.73,38.9,69016.0,38.0013,38.0208,37.8158,37.9818,69016.0
2022-10-03 13:30:00,38.9,39.04,38.86,39.04,74746.0,37.9818,38.1185,37.9427,38.1185,74746.0
2022-10-03 14:00:00,39.04,39.16,38.95,39.15,100885.0,38.1185,38.2356,38.0306,38.2259,100885.0
2022-10-03 14:30:00,39.15,39.48,39.09,39.42,142932.0,38.2259,38.5481,38.1673,38.4895,142932.0
2022-10-03 15:00:00,39.42,39.48,39.31,39.38,140822.0,38.4895,38.5481,38.3821,38.4504,140822.0
2022-10-03 15:30:00,39.38,39.4,39.13,39.25,354567.0,38.4504,38.47,38.2063,38.3235,354567.0
2022-10-04 09:30:00,39.97,40.54,39.97,40.54,163520.0,39.0265,39.5831,39.0265,39.5831,163520.0
2022-10-04 10:00:00,40.59,40.83,40.47,40.67,109130.0,39.6319,39.8662,39.5147,39.71,109130.0
2022-10-04 10:30:00,40.66,40.83,40.65,40.79,95091.0,39.7002,39.8662,39.6905,39.8272,95091.0
2022-10-04 11:00:00,40.8,40.81,40.61,40.68,81681.0,39.8369,39.8467,39.6514,39.7198,81681.0
2022-10-04 11:30:00,40.69,40.83,40.68,40.8,71451.0,39.7295,39.8662,39.7198,39.8369,71451.0
2022-10-04 12:00:00,40.8,40.84,40.66,40.81,49651.0,39.8369,39.876,39.7002,39.8467,49651.0
2022-10-04 12:30:00,40.82,40.89,40.71,40.73,60521.0,39.8565,39.9248,39.7491,39.7686,60521.0
2022-10-04 13:00:00,40.73,40.81,40.54,40.77,71641.0,39.7686,39.8467,39.5831,39.8076,71641.0
2022-10-04 13:30:00,40.77,40.91,40.73,40.8,58579.0,39.8076,39.9443,39.7686,39.8369,58579.0
2022-10-04 14:00:00,40.81,40.85,40.73,40.76,55684.0,39.8467,39.8857,39.7686,39.7979,55684.0
2022-10-04 14:30:00,40.75,40.91,40.73,40.91,84628.0,39.7881,39.9443,39.7686,39.9443,84628.0
2022-10-04 15:00:00,40.91,40.94,40.71,40.85,95312.0,39.9443,39.9736,39.7491,39.8857,95312.0
2022-10-04 15:30:00,40.85,41.01,40.79,41.01,356739.0,39.8857,40.042,39.8272,40.042,356739.0
2022-10-05 09:30:00,40.48,40.69,40.24,40.58,144660.0,39.5245,39.7295,39.2901,39.6221,144660.0
2022-10-05 10:00:00,40.57,40.59,40.33,40.45,66175.0,39.6124,39.6319,39.378,39.4952,66175.0
2022-10-05 10:30:00,40.43,40.61,40.36,40.44,55708.0,39.4757,39.6514,39.4073,39.4854,55708.0
2022-10-05 11:00:00,40.44,40.57,40.42,40.45,60620.0,39.4854,39.6124,39.4659,39.4952,60620.0
2022-10-05 11:30:00,40.46,40.57,40.34,40.34,47185.0,39.505,39.6124,39.3878,39.3878,47185.0
2022-10-05 12:00:00,40.35,40.56,40.18,40.55,49273.0,39.3975,39.6026,39.2316,39.5928,49273.0
2022-10-05 12:30:00,40.55,40.82,40.54,40.66,48566.0,39.5928,39.8565,39.5831,39.7002,48566.0
2022-10-05 13:00:00,40.65,40.98,40.64,40.94,73864.0,39.6905,40.0127,39.6807,39.9736,73864.0
2022-10-05 13:30:00,40.93,41.06,40.77,40.79,226980.0,39.9639,40.0908,39.8076,39.8272,226980.0
2022-10-05 14:00:00,40.79,40.89,40.77,40.83,59394.0,39.8272,39.9248,39.8076,39.8662,59394.0
2022-10-05 14:30:00,40.83,40.92,40.79,40.9,57530.0,39.8662,39.9541,39.8272,39.9346,57530.0
2022-10-05 15:00:00,40.91,41.09,40.91,41.03,65567.0,39.9443,40.1201,39.9443,40.0615,65567.0
2022-10-05 15:30:00,41.02,41.07,40.8,40.86,307155.0,40.0517,40.1006,39.8369,39.8955,307155.0
2022-10-06 09:30:00,40.69,41.29,40.52,40.97,94854.0,39.7295,40.3154,39.5635,40.0029,94854.0
2022-10-06 10:00:00,40.98,40.99,40.64,40.68,79054.0,40.0127,40.0224,39.6807,39.7198,79054.0
2022-10-06 10:30:00,40.7,41.02,40.63,40.98,63483.0,39.7393,40.0517,39.6709,40.0127,63483.0
2022-10-06 11:00:00,41.0,41.39,40.99,41.33,138975.0,40.0322,40.413,40.0224,40.3544,138975.0
2022-10-06 11:30:00,41.33,41.5,41.18,41.26,60193.0,40.3544,40.5204,40.208,40.2861,60193.0
2022-10-06 12:00:00,41.26,41.31,41.08,41.29,65680.0,40.2861,40.3349,40.1103,40.3154,65680.0
2022-10-06 12:30:00,41.29,41.46,41.25,41.37,38633.0,40.3154,40.4813,40.2763,40.3935,38633.0
2022-10-06 13:00:00,41.38,41.41,41.21,41.41,74637.0,40.4032,40.4325,40.2372,40.4325,74637.0
2022-10-06 13:30:00,41.4,41.43,41.29,41.39,37927.0,40.4228,40.4521,40.3154,40.413,37927.0
2022-10-06 14:00:00,41.39,41.39,41.19,41.23,40512.0,40.413,40.413,40.2177,40.2568,40512.0
2022-10-06 14:30:00,41.24,41.27,41.08,41.18,50157.0,40.2665,40.2958,40.1103,40.208,50157.0
2022-10-06 15:00:00,41.18,41.31,41.09,41.31,83111.0,40.208,40.3349,40.1201,40.3349,83111.0
2022-10-06 15:30:00,41.32,41.39,41.26,41.27,277166.0,40.3447,40.413,40.2861,40.2958,277166.0
2022-10-07 09:30:00,40.69,40.69,39.57,39.59,181332.0,39.7295,39.7295,38.636,38.6555,181332.0
2022-10-07 10:00:00,39.61,40.05,39.52,39.94,71893.0,38.675,39.1046,38.5871,38.9972,71893.0
2022-10-07 10:30:00,39.96,40.35,39.95,40.23,71248.0,39.0168,39.3975,39.007,39.2804,71248.0
2022-10-07 11:00:00,40.23,40.4,40.14,40.21,46551.0,39.2804,39.4464,39.1925,39.2609,46551.0
2022-10-07 11:30:00,40.22,40.29,40.06,40.27,37558.0,39.2706,39.339,39.1144,39.3194,37558.0
2022-10-07 12:00:00,40.26,40.46,40.2,40.29,77878.0,39.3097,39.505,39.2511,39.339,77878.0
2022-10-07 12:30:00,40.29,40.3,40.08,40.18,29975.0,39.339,39.3487,39.1339,39.2316,29975.0
2022-10-07 13:00:00,40.19,40.4,40.17,40.28,38429.0,39.2413,39.4464,39.2218,39.3292,38429.0
2022-10-07 13:30:00,40.27,40.43,40.21,40.36,41323.0,39.3194,39.4757,39.2609,39.4073,41323.0
2022-10-07 14:00:00,40.37,40.42,40.2,40.22,51715.0,39.4171,39.4659,39.2511,39.2706,51715.0
2022-10-07 14:30:00,40.21,40.29,40.11,40.19,45375.0,39.2609,39.339,39.1632,39.2413,45375.0
2022-10-07 15:00:00,40.19,40.25,39.93,40.04,157365.0,39.2413,39.2999,38.9875,39.0949,157365.0
2022-10-07 15:30:00,40.04,40.14,39.88,40.1,330970.0,39.0949,39.1925,38.9386,39.1534,330970.0
2022-10-10 09:30:00,40.47,40.6,40.14,40.21,98822.0,39.5147,39.6416,39.1925,39.2609,98822.0
2022-10-10 10:00:00,40.22,40.43,40.08,40.37,45770.0,39.2706,39.4757,39.1339,39.4171,45770.0
2022-10-10 10:30:00,40.35,40.47,40.0,40.16,90025.0,39.3975,39.5147,39.0558,39.212,90025.0
2022-10-10 11:00:00,40.14,40.28,40.08,40.18,45615.0,39.1925,39.3292,39.1339,39.2316,45615.0
2022-10-10 11:30:00,40.19,40.35,40.05,40.23,61652.0,39.2413,39.3975,39.1046,39.2804,61652.0
2022-10-10 12:00:00,40.23,40.23,39.85,39.89,28992.0,39.2804,39.2804,38.9094,38.9484,28992.0
2022-10-10 12:30:00,39.87,39.91,39.7,39.71,51836.0,38.9289,38.9679,38.7629,38.7727,51836.0
2022-10-10 13:00:00,39.71,39.71,39.54,39.62,68149.0,38.7727,38.7727,38.6067,38.6848,68149.0
2022-10-10 13:30:00,39.62,40.03,39.62,39.92,64219.0,38.6848,39.0851,38.6848,38.9777,64219.0
2022-10-10 14:00:00,39.92,39.93,39.73,39.83,71690.0,38.9777,38.9875,38.7922,38.8898,71690.0
2022-10-10 14:30:00,39.83,40.08,39.82,40.04,73768.0,38.8898,39.1339,38.8801,39.0949,73768.0
2022-10-10 15:00:00,40.04,40.25,40.0,40.07,83197.0,39.0949,39.2999,39.0558,39.1242,83197.0
2022-10-10 15:30:00,40.06,40.11,39.85,39.88,240666.0,39.1144,39.1632,38.9094,38.9386,240666.0
2022-10-11 09:30:00,39.63,40.06,39.55,39.55,98384.0,38.6945,39.1144,38.6164,38.6164,98384.0
2022-10-11 10:00:00,39.55,39.69,39.29,39.65,87012.0,38.6164,38.7531,38.3626,38.7141,87012.0
2022-10-11 10:30:00,39.64,40.19,39.63,40.11,88831.0,38.7043,39.2413,38.6945,39.1632,88831.0
2022-10-11 11:00:00,40.12,40.36,40.12,40.32,45761.0,39.173,39.4073,39.173,39.3683,45761.0
2022-10-11 11:30:00,40.33,40.65,40.33,40.5,57083.0,39.378,39.6905,39.378,39.544,57083.0
2022-10-11 12:00:00,40.49,40.52,40.31,40.38,58736.0,39.5342,39.5635,39.3585,39.4268,58736.0
2022-10-11 12:30:00,40.37,40.74,40.37,40.59,41235.0,39.4171,39.7783,39.4171,39.6319,41235.0
2022-10-11 13:00:00,40.6,40.63,40.3,40.32,46995.0,39.6416,39.6709,39.3487,39.3683,46995.0
2022-10-11 13:30:00,40.34,40.41,40.22,40.36,41821.0,39.3878,39.4561,39.2706,39.4073,41821.0
2022-10-11 14:00:00,40.37,40.48,40.31,40.46,53966.0,39.4171,39.5245,39.3585,39.505,53966.0
2022-10-11 14:30:00,40.47,40.51,39.83,39.84,64851.0,39.5147,39.5538,38.8898,38.8996,64851.0
2022-10-11 15:00:00,39.83,39.9,39.64,39.89,87227.0,38.8898,38.9582,38.7043,38.9484,87227.0
2022-10-11 15:30:00,39.88,40.0,39.81,39.94,276598.0,38.9386,39.0558,38.8703,38.9972,276598.0
2022-10-12 09:30:00,39.9,40.1,38.99,39.25,155721.0,38.9582,39.1534,38.0697,38.3235,155721.0
2022-10-12 10:00:00,39.27,39.62,39.27,39.48,94355.0,38.343,38.6848,38.343,38.5481,94355.0
2022-10-12 10:30:00,39.48,39.59,39.16,39.25,65344.0,38.5481,38.6555,38.2356,38.3235,65344.0
2022-10-12 11:00:00,39.26,39.47,39.26,39.37,47031.0,38.3333,38.5383,38.3333,38.4407,47031.0
2022-10-12 11:30:00,39.38,39.47,39.25,39.34,59171.0,38.4504,38.5383,38.3235,38.4114,59171.0
2022-10-12 12:00:00,39.37,39.42,39.18,39.37,64620.0,38.4407,38.4895,38.2552,38.4407,64620.0
2022-10-12 12:30:00,39.37,39.39,39.09,39.19,58680.0,38.4407,38.4602,38.1673,38.2649,58680.0
2022-10-12 13:00:00,39.19,39.36,39.17,39.36,46220.0,38.2649,38.4309,38.2454,38.4309,46220.0
2022-10-12 13:30:00,39.36,39.38,39.11,39.15,84860.0,38.4309,38.4504,38.1868,38.2259,84860.0
2022-10-12 14:00:00,39.18,39.32,39.08,39.27,146611.0,38.2552,38.3919,38.1575,38.343,146611.0
2022-10-12 14:30:00,39.28,39.29,39.05,39.09,99601.0,38.3528,38.3626,38.1282,38.1673,99601.0
2022-10-12 15:00:00,39.09,39.33,39.08,39.09,132557.0,38.1673,38.4016,38.1575,38.1673,132557.0
2022-10-12 15:30:00,39.09,39.28,38.97,38.98,355882.0,38.1673,38.3528,38.0501,38.0599,355882.0
2022-10-13 09:30:00,38.0,38.0,36.52,37.47,346687.0,37.103,37.103,35.658,36.5855,346687.0
2022-10-13 10:00:00,37.55,37.99,37.28,37.32,124843.0,36.6636,37.0933,36.4,36.4391,124843.0
2022-10-13 10:30:00,37.28,37.59,37.28,37.38,104712.0,36.4,36.7027,36.4,36.4977,104712.0
2022-10-13 11:00:00,37.38,38.62,37.36,38.32,130196.0,36.4977,37.7084,36.4781,37.4155,130196.0
2022-10-13 11:30:00,38.38,38.85,38.29,38.64,84073.0,37.474,37.933,37.3862,37.7279,84073.0
2022-10-13 12:00:00,38.69,38.73,38.26,38.29,48824.0,37.7767,37.8158,37.3569,37.3862,48824.0
2022-10-13 12:30:00,38.3,38.73,38.27,38.66,51478.0,37.3959,37.8158,37.3666,37.7474,51478.0
2022-10-13 13:00:00,38.7,39.08,38.67,39.0,46865.0,37.7865,38.1575,37.7572,38.0794,46865.0
2022-10-13 13:30:00,39.02,39.07,38.76,38.91,44131.0,38.0989,38.1478,37.8451,37.9915,44131.0
2022-10-13 14:00:00,38.88,38.97,38.73,38.73,64263.0,37.9622,38.0501,37.8158,37.8158,64263.0
2022-10-13 14:30:00,38.74,39.07,38.74,39.04,54352.0,37.8256,38.1478,37.8256,38.1185,54352.0
2022-10-13 15:00:00,39.02,39.2,38.96,39.02,114965.0,38.0989,38.2747,38.0404,38.0989,114965.0
2022-10-13 15:30:00,39.02,39.13,38.83,38.87,405005.0,38.0989,38.2063,37.9134,37.9525,405005.0
2022-10-14 09:30:00,39.1,39.44,38.72,38.84,138288.0,38.1771,38.509,37.806,37.9232,138288.0
2022-10-14 10:00:00,38.78,38.78,37.86,38.02,115889.0,37.8646,37.8646,36.9663,37.1225,115889.0
2022-10-14 10:30:00,38.03,38.2,37.84,38.02,89749.0,37.1323,37.2983,36.9468,37.1225,89749.0
2022-10-14 11:00:00,38.0,38.17,37.88,38.02,75662.0,37.103,37.269,36.9859,37.1225,75662.0
2022-10-14 11:30:00,38.01,38.01,37.49,37.51,80319.0,37.1128,37.1128,36.6051,36.6246,80319.0
2022-10-14 12:00:00,37.5,37.64,37.38,37.55,54139.0,36.6148,36.7515,36.4977,36.6636,54139.0
2022-10-14 12:30:00,37.55,37.68,37.51,37.59,38409.0,36.6636,36.7906,36.6246,36.7027,38409.0
2022-10-14 13:00:00,37.6,37.71,37.49,37.53,78762.0,36.7125,36.8199,36.6051,36.6441,78762.0
2022-10-14 13:30:00,37.53,37.6,37.48,37.59,49935.0,36.6441,36.7125,36.5953,36.7027,49935.0
2022-10-14 14:00:00,37.54,37.62,37.43,37.49,61476.0,36.6539,36.732,36.5465,36.6051,61476.0
2022-10-14 14:30:00,37.46,37.51,37.42,37.51,52742.0,36.5758,36.6246,36.5367,36.6246,52742.0
2022-10-14 15:00:00,37.52,37.6,37.22,37.32,98684.0,36.6343,36.7125,36.3414,36.4391,98684.0
2022-10-14 15:30:00,37.31,37.77,37.28,37.59,491366.0,36.4293,36.8784,36.4,36.7027,491366.0
2022-10-17 09:30:00,38.35,38.89,38.33,38.5,119974.0,37.4448,37.972,37.4252,37.5912,119974.0
2022-10-17 10:00:00,38.5,38.83,38.41,38.59,85617.0,37.5912,37.9134,37.5033,37.6791,85617.0
2022-10-17 10:30:00,38.6,38.6,38.07,38.17,70806.0,37.6889,37.6889,37.1714,37.269,70806.0
2022-10-17 11:00:00,38.18,38.38,38.13,38.37,82100.0,37.2788,37.474,37.23,37.4643,82100.0
2022-10-17 11:30:00,38.36,38.49,38.28,38.28,58242.0,37.4545,37.5815,37.3764,37.3764,58242.0
2022-10-17 12:00:00,38.29,38.42,38.26,38.33,72754.0,37.3862,37.5131,37.3569,37.4252,72754.0
2022-10-17 12:30:00,38.33,38.41,38.21,38.3,53368.0,37.4252,37.5033,37.3081,37.3959,53368.0
2022-10-17 13:00:00,38.3,38.37,38.16,38.35,67340.0,37.3959,37.4643,37.2592,37.4448,67340.0
2022-10-17 13:30:00,38.36,38.51,38.32,38.48,63478.0,37.4545,37.601,37.4155,37.5717,63478.0
2022-10-17 14:00:00,38.48,38.51,38.2,38.23,64234.0,37.5717,37.601,37.2983,37.3276,64234.0
2022-10-17 14:30:00,38.23,38.39,38.19,38.32,65661.0,37.3276,37.4838,37.2885,37.4155,65661.0
2022-10-17 15:00:00,38.32,38.42,38.28,38.39,89581.0,37.4155,37.5131,37.3764,37.4838,89581.0
2022-10-17 15:30:00,38.38,38.47,38.24,38.34,380075.0,37.474,37.5619,37.3374,37.435,380075.0
2022-10-18 09:30:00,39.12,39.68,39.11,39.42,143786.0,38.1966,38.7434,38.1868,38.4895,143786.0
2022-10-18 10:00:00,39.4,39.58,39.09,39.11,129076.0,38.47,38.6457,38.1673,38.1868,129076.0
2022-10-18 10:30:00,39.1,39.3,38.95,39.18,110456.0,38.1771,38.3723,38.0306,38.2552,110456.0
2022-10-18 11:00:00,39.2,39.3,38.87,38.94,76608.0,38.2747,38.3723,37.9525,38.0208,76608.0
2022-10-18 11:30:00,38.95,39.03,38.74,39.0,59391.0,38.0306,38.1087,37.8256,38.0794,59391.0
2022-10-18 12:00:00,39.0,39.1,38.91,39.02,76234.0,38.0794,38.1771,37.9915,38.0989,76234.0
2022-10-18 12:30:00,39.03,39.42,39.0,39.28,81609.0,38.1087,38.4895,38.0794,38.3528,81609.0
2022-10-18 13:00:00,39.3,39.5,39.11,39.46,73398.0,38.3723,38.5676,38.1868,38.5286,73398.0
2022-10-18 13:30:00,39.46,39.56,39.39,39.49,95710.0,38.5286,38.6262,38.4602,38.5578,95710.0
2022-10-18 14:00:00,39.48,39.53,39.37,39.53,137271.0,38.5481,38.5969,38.4407,38.5969,137271.0
2022-10-18 14:30:00,39.52,39.59,39.11,39.31,84905.0,38.5871,38.6555,38.1868,38.3821,84905.0
2022-10-18 15:00:00,39.32,39.48,39.25,39.37,117400.0,38.3919,38.5481,38.3235,38.4407,117400.0
2022-10-18 15:30:00,39.38,39.67,39.35,39.64,349419.0,38.4504,38.7336,38.4212,38.7043,349419.0
2022-10-19 09:30:00,38.98,39.02,37.84,37.88,166752.0,38.0599,38.0989,36.9468,36.9859,166752.0
2022-10-19 10:00:00,37.89,38.37,37.88,38.34,98058.0,36.9956,37.4643,36.9859,37.435,98058.0
2022-10-19 10:30:00,38.32,38.37,37.71,37.74,90300.0,37.4155,37.4643,36.8199,36.8492,90300.0
2022-10-19 11:00:00,37.74,37.8,37.54,37.61,104214.0,36.8492,36.9077,36.6539,36.7222,104214.0
2022-10-19 11:30:00,37.61,37.74,37.57,37.61,71877.0,36.7222,36.8492,36.6832,36.7222,71877.0
2022-10-19 12:00:00,37.6,37.61,37.1,37.11,99221.0,36.7125,36.7222,36.2243,36.234,99221.0
2022-10-19 12:30:00,37.09,37.23,36.78,36.83,86926.0,36.2145,36.3512,35.9118,35.9606,86926.0
2022-10-19 13:00:00,36.82,37.02,36.64,36.91,132607.0,35.9509,36.1462,35.7751,36.0387,132607.0
2022-10-19 13:30:00,36.91,37.06,36.67,36.84,103987.0,36.0387,36.1852,35.8044,35.9704,103987.0
2022-10-19 14:00:00,36.82,37.19,36.8,37.19,68518.0,35.9509,36.3121,35.9313,36.3121,68518.0
2022-10-19 14:30:00,37.19,37.26,37.02,37.19,111294.0,36.3121,36.3805,36.1462,36.3121,111294.0
2022-10-19 15:00:00,37.2,37.29,36.98,37.02,154051.0,36.3219,36.4098,36.1071,36.1462,154051.0
2022-10-19 15:30:00,37.01,37.25,36.93,37.17,655168.0,36.1364,36.3707,36.0583,36.2926,655168.0
2022-10-20 09:30:00,37.31,37.72,37.02,37.55,115939.0,36.4293,36.8296,36.1462,36.6636,115939.0
2022-10-20 10:00:00,37.55,38.2,37.54,37.98,90725.0,36.6636,37.2983,36.6539,37.0835,90725.0
2022-10-20 10:30:00,37.98,38.08,37.64,37.79,63065.0,37.0835,37.1811,36.7515,36.898,63065.0
2022-10-20 11:00:00,37.78,37.83,37.42,37.49,75703.0,36.8882,36.937,36.5367,36.6051,75703.0
2022-10-20 11:30:00,37.5,37.62,37.44,37.49,69880.0,36.6148,36.732,36.5562,36.6051,69880.0
2022-10-20 12:00:00,37.48,37.51,37.06,37.09,99043.0,36.5953,36.6246,36.1852,36.2145,99043.0
2022-10-20 12:30:00,37.1,37.15,36.75,36.88,76865.0,36.2243,36.2731,35.8825,36.0095,76865.0
2022-10-20 13:00:00,36.87,36.94,36.57,36.69,97707.0,35.9997,36.068,35.7068,35.8239,97707.0
2022-10-20 13:30:00,36.68,36.72,36.52,36.7,71156.0,35.8142,35.8532,35.658,35.8337,71156.0
2022-10-20 14:00:00,36.69,36.7,36.5,36.62,89998.0,35.8239,35.8337,35.6384,35.7556,89998.0
2022-10-20 14:30:00,36.62,36.82,36.61,36.69,77121.0,35.7556,35.9509,35.7458,35.8239,77121.0
2022-10-20 15:00:00,36.69,36.77,36.5,36.55,98895.0,35.8239,35.9021,35.6384,35.6872,98895.0
2022-10-20 15:30:00,36.55,36.67,36.5,36.6,446199.0,35.6872,35.8044,35.6384,35.7361,446199.0
2022-10-21 09:30:00,36.11,36.81,35.99,36.81,240218.0,35.2576,35.9411,35.1405,35.9411,240218.0
2022-10-21 10:00:00,36.84,37.3,36.73,36.83,170852.0,35.9704,36.4195,35.863,35.9606,170852.0
2022-10-21 10:30:00,36.84,36.91,36.45,36.48,105273.0,35.9704,36.0387,35.5896,35.6189,105273.0
2022-10-21 11:00:00,36.49,36.57,36.22,36.45,284228.0,35.6287,35.7068,35.365,35.5896,284228.0
2022-10-21 11:30:00,36.45,36.87,36.44,36.76,249152.0,35.5896,35.9997,35.5798,35.8923,249152.0
2022-10-21 12:00:00,36.81,36.93,36.69,36.71,61971.0,35.9411,36.0583,35.8239,35.8435,61971.0
2022-10-21 12:30:00,36.72,37.18,36.69,36.99,79209.0,35.8532,36.3024,35.8239,36.1169,79209.0
2022-10-21 13:00:00,36.99,37.15,36.95,37.1,38828.0,36.1169,36.2731,36.0778,36.2243,38828.0
2022-10-21 13:30:00,37.1,37.32,37.06,37.23,46887.0,36.2243,36.4391,36.1852,36.3512,46887.0
2022-10-21 14:00:00,37.24,37.28,37.13,37.17,68453.0,36.361,36.4,36.2536,36.2926,68453.0
2022-10-21 14:30:00,37.18,37.27,37.12,37.26,47654.0,36.3024,36.3903,36.2438,36.3805,47654.0
2022-10-21 15:00:00,37.25,37.53,37.24,37.49,98573.0,36.3707,36.6441,36.361,36.6051,98573.0
2022-10-21 15:30:00,37.48,37.61,37.37,37.5,347661.0,36.5953,36.7222,36.4879,36.6148,347661.0
2022-10-24 09:30:00,37.83,38.19,37.54,37.84,141455.0,36.937,37.2885,36.6539,36.9468,141455.0
2022-10-24 10:00:00,37.83,37.83,37.21,37.55,118235.0,36.937,36.937,36.3317,36.6636,118235.0
2022-10-24 10:30:00,37.51,37.91,37.47,37.89,94123.0,36.6246,37.0151,36.5855,36.9956,94123.0
2022-10-24 11:00:00,37.91,37.95,37.65,37.87,92704.0,37.0151,37.0542,36.7613,36.9761,92704.0
2022-10-24 11:30:00,37.89,38.08,37.85,37.98,114921.0,36.9956,37.1811,36.9566,37.0835,114921.0
2022-10-24 12:00:00,37.97,38.07,37.82,37.99,108771.0,37.0737,37.1714,36.9273,37.0933,108771.0
2022-10-24 12:30:00,38.02,38.16,37.89,38.03,83517.0,37.1225,37.2592,36.9956,37.1323,83517.0
2022-10-24 13:00:00,38.03,38.12,37.91,37.94,110145.0,37.1323,37.2202,37.0151,37.0444,110145.0
2022-10-24 13:30:00,37.94,38.04,37.78,37.8,143111.0,37.0444,37.1421,36.8882,36.9077,143111.0
2022-10-24 14:00:00,37.8,37.88,37.62,37.75,205200.0,36.9077,36.9859,36.732,36.8589,205200.0
2022-10-24 14:30:00,37.74,38.04,37.73,37.94,245958.0,36.8492,37.1421,36.8394,37.0444,245958.0
2022-10-24 15:00:00,37.94,38.1,37.92,38.0,335135.0,37.0444,37.2007,37.0249,37.103,335135.0
2022-10-24 15:30:00,38.0,38.05,37.77,37.96,816101.0,37.103,37.1518,36.8784,37.064,816101.0
2022-10-25 09:30:00,37.96,39.99,37.78,39.32,638712.0,37.064,39.046,36.8882,38.3919,638712.0
2022-10-25 10:00:00,39.31,39.75,39.07,39.45,288645.0,38.3821,38.8117,38.1478,38.5188,288645.0
2022-10-25 10:30:00,39.46,39.9,39.36,39.7,389446.0,38.5286,38.9582,38.4309,38.7629,389446.0
2022-10-25 11:00:00,39.72,40.05,39.64,39.95,314039.0,38.7824,39.1046,38.7043,39.007,314039.0
2022-10-25 11:30:00,39.96,40.42,39.81,40.3,165592.0,39.0168,39.4659,38.8703,39.3487,165592.0
2022-10-25 12:00:00,40.3,40.51,40.25,40.33,139651.0,39.3487,39.5538,39.2999,39.378,139651.0
2022-10-25 12:30:00,40.31,40.36,39.98,40.02,100186.0,39.3585,39.4073,39.0363,39.0753,100186.0
2022-10-25 13:00:00,40.03,40.11,39.7,39.84,184486.0,39.0851,39.1632,38.7629,38.8996,184486.0
2022-10-25 13:30:00,39.84,39.94,39.55,39.68,135768.0,38.8996,38.9972,38.6164,38.7434,135768.0
2022-10-25 14:00:00,39.67,39.91,39.67,39.87,134077.0,38.7336,38.9679,38.7336,38.9289,134077.0
2022-10-25 14:30:00,39.87,40.0,39.85,39.99,192600.0,38.9289,39.0558,38.9094,39.046,192600.0
2022-10-25 15:00:00,39.99,40.01,39.88,39.91,258883.0,39.046,39.0656,38.9386,38.9679,258883.0
2022-10-25 15:30:00,39.91,40.01,39.47,39.57,1294148.0,38.9679,39.0656,38.5383,38.636,1294148.0
2022-10-26 09:30:00,39.1,39.73,39.03,39.13,217611.0,38.1771,38.7922,38.1087,38.2063,217611.0
2022-10-26 10:00:00,39.16,39.91,39.16,39.56,216605.0,38.2356,38.9679,38.2356,38.6262,216605.0
2022-10-26 10:30:00,39.56,39.61,39.02,39.13,159089.0,38.6262,38.675,38.0989,38.2063,159089.0
2022-10-26 11:00:00,39.13,39.57,39.13,39.27,151273.0,38.2063,38.636,38.2063,38.343,151273.0
2022-10-26 11:30:00,39.28,39.57,39.23,39.29,138600.0,38.3528,38.636,38.304,38.3626,138600.0
2022-10-26 12:00:00,39.29,39.43,39.2,39.33,126571.0,38.3626,38.4993,38.2747,38.4016,126571.0
2022-10-26 12:30:00,39.33,39.5,39.32,39.37,83226.0,38.4016,38.5676,38.3919,38.4407,83226.0
2022-10-26 13:00:00,39.37,39.41,39.23,39.25,103697.0,38.4407,38.4797,38.304,38.3235,103697.0
2022-10-26 13:30:00,39.26,39.4,39.11,39.39,102577.0,38.3333,38.47,38.1868,38.4602,102577.0
2022-10-26 14:00:00,39.4,39.43,39.14,39.17,87357.0,38.47,38.4993,38.2161,38.2454,87357.0
2022-10-26 14:30:00,39.16,39.22,38.95,39.05,113420.0,38.2356,38.2942,38.0306,38.1282,113420.0
2022-10-26 15:00:00,39.05,39.07,38.79,38.85,178209.0,38.1282,38.1478,37.8744,37.933,178209.0
2022-10-26 15:30:00,38.86,39.06,38.8,38.89,484461.0,37.9427,38.138,37.8841,37.972,484461.0
2022-10-27 09:30:00,38.98,39.38,38.51,39.2,190570.0,38.0599,38.4504,37.601,38.2747,190570.0
2022-10-27 10:00:00,39.2,39.94,39.1,39.94,174451.0,38.2747,38.9972,38.1771,38.9972,174451.0
2022-10-27 10:30:00,39.97,40.09,39.59,39.73,115880.0,39.0265,39.1437,38.6555,38.7922,115880.0
2022-10-27 11:00:00,39.71,39.9,39.63,39.82,102208.0,38.7727,38.9582,38.6945,38.8801,102208.0
2022-10-27 11:30:00,39.83,40.1,39.74,40.05,76732.0,38.8898,39.1534,38.8019,39.1046,76732.0
2022-10-27 12:00:00,40.06,40.24,39.95,40.11,99506.0,39.1144,39.2901,39.007,39.1632,99506.0
2022-10-27 12:30:00,40.1,40.17,39.8,39.84,122388.0,39.1534,39.2218,38.8605,38.8996,122388.0
2022-10-27 13:00:00,39.85,39.99,39.75,39.78,117135.0,38.9094,39.046,38.8117,38.841,117135.0
2022-10-27 13:30:00,39.78,39.86,39.6,39.6,77062.0,38.841,38.9191,38.6653,38.6653,77062.0
2022-10-27 14:00:00,39.59,39.61,39.34,39.34,93097.0,38.6555,38.675,38.4114,38.4114,93097.0
2022-10-27 14:30:00,39.33,39.34,39.18,39.19,104832.0,38.4016,38.4114,38.2552,38.2649,104832.0
2022-10-27 15:00:00,39.18,39.29,39.13,39.18,168022.0,38.2552,38.3626,38.2063,38.2552,168022.0
2022-10-27 15:30:00,39.18,39.38,39.15,39.23,521215.0,38.2552,38.4504,38.2259,38.304,521215.0
2022-10-28 09:30:00,38.97,39.79,38.79,39.67,130344.0,38.0501,38.8508,37.8744,38.7336,130344.0
2022-10-28 10:00:00,39.69,39.8,38.98,39.54,129995.0,38.7531,38.8605,38.0599,38.6067,129995.0
2022-10-28 10:30:00,39.54,39.63,39.32,39.59,45739.0,38.6067,38.6945,38.3919,38.6555,45739.0
2022-10-28 11:00:00,39.61,39.69,39.45,39.56,59697.0,38.675,38.7531,38.5188,38.6262,59697.0
2022-10-28 11:30:00,39.57,39.64,39.48,39.58,71160.0,38.636,38.7043,38.5481,38.6457,71160.0
2022-10-28 12:00:00,39.57,39.85,39.49,39.77,57603.0,38.636,38.9094,38.5578,38.8312,57603.0
2022-10-28 12:30:00,39.78,39.83,39.68,39.79,50863.0,38.841,38.8898,38.7434,38.8508,50863.0
2022-10-28 13:00:00,39.79,39.93,39.75,39.91,41100.0,38.8508,38.9875,38.8117,38.9679,41100.0
2022-10-28 13:30:00,39.91,40.04,39.85,39.97,52216.0,38.9679,39.0949,38.9094,39.0265,52216.0
2022-10-28 14:00:00,39.97,40.18,39.91,40.12,80147.0,39.0265,39.2316,38.9679,39.173,80147.0
2022-10-28 14:30:00,40.12,40.22,40.07,40.17,64388.0,39.173,39.2706,39.1242,39.2218,64388.0
2022-10-28 15:00:00,40.2,40.33,40.08,40.32,145930.0,39.2511,39.378,39.1339,39.3683,145930.0
2022-10-28 15:30:00,40.31,40.45,40.25,40.36,370461.0,39.3585,39.4952,39.2999,39.4073,370461.0
2022-10-31 09:30:00,39.81,39.83,39.05,39.21,170865.0,38.8703,38.8898,38.1282,38.2845,170865.0
2022-10-31 10:00:00,39.2,39.69,39.16,39.53,117226.0,38.2747,38.7531,38.2356,38.5969,117226.0
2022-10-31 10:30:00,39.52,39.81,39.41,39.56,86806.0,38.5871,38.8703,38.4797,38.6262,86806.0
2022-10-31 11:00:00,39.55,39.83,39.54,39.7,79180.0,38.6164,38.8898,38.6067,38.7629,79180.0
2022-10-31 11:30:00,39.71,40.01,39.6,39.67,120239.0,38.7727,39.0656,38.6653,38.7336,120239.0
2022-10-31 12:00:00,39.68,39.78,39.55,39.58,56703.0,38.7434,38.841,38.6164,38.6457,56703.0
2022-10-31 12:30:00,39.58,39.67,39.47,39.54,59159.0,38.6457,38.7336,38.5383,38.6067,59159.0
2022-10-31 13:00:00,39.54,39.7,39.42,39.69,42144.0,38.6067,38.7629,38.4895,38.7531,42144.0
2022-10-31 13:30:00,39.69,39.79,39.61,39.76,51370.0,38.7531,38.8508,38.675,38.8215,51370.0
2022-10-31 14:00:00,39.75,39.9,39.75,39.84,70431.0,38.8117,38.9582,38.8117,38.8996,70431.0
2022-10-31 14:30:00,39.83,39.99,39.81,39.84,93948.0,38.8898,39.046,38.8703,38.8996,93948.0
2022-10-31 15:00:00,39.85,39.97,39.76,39.96,125578.0,38.9094,39.0265,38.8215,39.0168,125578.0
2022-10-31 15:30:00,39.97,40.12,39.89,39.99,577628.0,39.0265,39.173,38.9484,39.046,577628.0
2022-11-01 09:30:00,40.91,41.04,40.19,40.48,307180.0,39.9443,40.0713,39.2413,39.5245,307180.0
2022-11-01 10:00:00,40.48,40.48,39.65,39.81,224127.0,39.5245,39.5245,38.7141,38.8703,224127.0
2022-11-01 10:30:00,39.8,39.81,39.44,39.58,159320.0,38.8605,38.8703,38.509,38.6457,159320.0
2022-11-01 11:00:00,39.58,39.67,39.45,39.67,78418.0,38.6457,38.7336,38.5188,38.7336,78418.0
2022-11-01 11:30:00,39.66,39.83,39.47,39.82,63866.0,38.7238,38.8898,38.5383,38.8801,63866.0
2022-11-01 12:00:00,39.82,40.01,39.73,39.81,71371.0,38.8801,39.0656,38.7922,38.8703,71371.0
2022-11-01 12:30:00,39.83,39.98,39.82,39.92,45784.0,38.8898,39.0363,38.8801,38.9777,45784.0
2022-11-01 13:00:00,39.92,40.08,39.89,40.06,55168.0,38.9777,39.1339,38.9484,39.1144,55168.0
2022-11-01 13:30:00,40.06,40.22,39.97,40.22,56419.0,39.1144,39.2706,39.0265,39.2706,56419.0
2022-11-01 14:00:00,40.22,40.25,40.07,40.11,100683.0,39.2706,39.2999,39.1242,39.1632,100683.0
2022-11-01 14:30:00,40.11,40.11,39.88,39.96,58741.0,39.1632,39.1632,38.9386,39.0168,58741.0
2022-11-01 15:00:00,39.96,39.96,39.78,39.81,107401.0,39.0168,39.0168,38.841,38.8703,107401.0
2022-11-01 15:30:00,39.82,39.9,39.69,39.8,474199.0,38.8801,38.9582,38.7531,38.8605,474199.0
2022-11-02 09:30:00,39.62,39.71,39.25,39.45,98812.0,38.6848,38.7727,38.3235,38.5188,98812.0
2022-11-02 10:00:00,39.45,39.64,39.44,39.64,37218.0,38.5188,38.7043,38.509,38.7043,37218.0
2022-11-02 10:30:00,39.65,39.79,39.49,39.75,82572.0,38.7141,38.8508,38.5578,38.8117,82572.0
2022-11-02 11:00:00,39.76,39.8,39.62,39.7,50309.0,38.8215,38.8605,38.6848,38.7629,50309.0
2022-11-02 11:30:00,39.69,39.83,39.67,39.71,45043.0,38.7531,38.8898,38.7336,38.7727,45043.0
2022-11-02 12:00:00,39.7,39.75,39.63,39.7,45594.0,38.7629,38.8117,38.6945,38.7629,45594.0
2022-11-02 12:30:00,39.71,39.81,39.55,39.79,53271.0,38.7727,38.8703,38.6164,38.8508,53271.0
2022-11-02 13:00:00,39.77,39.78,39.55,39.59,46378.0,38.8312,38.841,38.6164,38.6555,46378.0
2022-11-02 13:30:00,39.6,39.84,39.54,39.76,52753.0,38.6653,38.8996,38.6067,38.8215,52753.0
2022-11-02 14:00:00,39.77,40.47,39.67,40.47,119628.0,38.8312,39.5147,38.7336,39.5147,119628.0
2022-11-02 14:30:00,40.49,40.62,39.24,39.5,282840.0,39.5342,39.6612,38.3137,38.5676,282840.0
2022-11-02 15:00:00,39.47,39.83,38.8,38.97,198665.0,38.5383,38.8898,37.8841,38.0501,198665.0
2022-11-02 15:30:00,38.94,39.08,38.62,38.63,517712.0,38.0208,38.1575,37.7084,37.7181,517712.0
2022-11-03 09:30:00,37.82,38.08,37.16,37.17,185030.0,36.9273,37.1811,36.2828,36.2926,185030.0
2022-11-03 10:00:00,37.18,37.65,37.06,37.62,219275.0,36.3024,36.7613,36.1852,36.732,219275.0
2022-11-03 10:30:00,37.62,37.67,37.32,37.59,180508.0,36.732,36.7808,36.4391,36.7027,180508.0
2022-11-03 11:00:00,37.55,37.75,37.42,37.64,132153.0,36.6636,36.8589,36.5367,36.7515,132153.0
2022-11-03 11:30:00,37.64,37.78,37.43,37.63,116528.0,36.7515,36.8882,36.5465,36.7418,116528.0
2022-11-03 12:00:00,37.63,37.92,37.61,37.75,59715.0,36.7418,37.0249,36.7222,36.8589,59715.0
2022-11-03 12:30:00,37.73,37.87,37.5,37.81,80512.0,36.8394,36.9761,36.6148,36.9175,80512.0
2022-11-03 13:00:00,37.82,37.82,37.45,37.45,60717.0,36.9273,36.9273,36.566,36.566,60717.0
2022-11-03 13:30:00,37.45,37.52,37.31,37.34,69852.0,36.566,36.6343,36.4293,36.4586,69852.0
2022-11-03 14:00:00,37.34,37.44,37.27,37.42,93742.0,36.4586,36.5562,36.3903,36.5367,93742.0
2022-11-03 14:30:00,37.43,37.54,37.41,37.47,92488.0,36.5465,36.6539,36.5269,36.5855,92488.0
2022-11-03 15:00:00,37.47,37.51,37.35,37.41,90587.0,36.5855,36.6246,36.4684,36.5269,90587.0
2022-11-03 15:30:00,37.41,37.49,37.19,37.21,530469.0,36.5269,36.6051,36.3121,36.3317,530469.0
2022-11-04 09:30:00,37.9,38.15,37.62,38.01,159249.0,37.0054,37.2495,36.732,37.1128,159249.0
2022-11-04 10:00:00,38.0,38.55,37.88,38.54,143649.0,37.103,37.64,36.9859,37.6303,143649.0
2022-11-04 10:30:00,38.54,38.62,38.24,38.31,59787.0,37.6303,37.7084,37.3374,37.4057,59787.0
2022-11-04 11:00:00,38.31,38.4,38.07,38.11,62584.0,37.4057,37.4936,37.1714,37.2104,62584.0
2022-11-04 11:30:00,38.09,38.16,37.48,37.48,49157.0,37.1909,37.2592,36.5953,36.5953,49157.0
2022-11-04 12:00:00,37.48,37.64,37.37,37.61,79532.0,36.5953,36.7515,36.4879,36.7222,79532.0
2022-11-04 12:30:00,37.61,37.63,37.33,37.57,53366.0,36.7222,36.7418,36.4488,36.6832,53366.0
2022-11-04 13:00:00,37.53,37.65,37.36,37.54,66943.0,36.6441,36.7613,36.4781,36.6539,66943.0
2022-11-04 13:30:00,37.54,37.61,37.46,37.48,47315.0,36.6539,36.7222,36.5758,36.5953,47315.0
2022-11-04 14:00:00,37.47,37.65,37.35,37.64,56545.0,36.5855,36.7613,36.4684,36.7515,56545.0
2022-11-04 14:30:00,37.63,37.87,37.61,37.84,56368.0,36.7418,36.9761,36.7222,36.9468,56368.0
2022-11-04 15:00:00,37.84,38.03,37.8,38.0,71318.0,36.9468,37.1323,36.9077,37.103,71318.0
2022-11-04 15:30:00,37.96,38.3,37.94,38.27,331196.0,37.064,37.3959,37.0444,37.3666,331196.0
2022-11-07 09:30:00,38.51,38.76,37.79,37.88,139297.0,37.601,37.8451,36.898,36.9859,139297.0
2022-11-07 10:00:00,37.88,38.23,37.82,37.9,103897.0,36.9859,37.3276,36.9273,37.0054,103897.0
2022-11-07 10:30:00,37.9,37.92,37.63,37.89,55759.0,37.0054,37.0249,36.7418,36.9956,55759.0
2022-11-07 11:00:00,37.89,37.9,37.75,37.85,54823.0,36.9956,37.0054,36.8589,36.9566,54823.0
2022-11-07 11:30:00,37.86,37.95,37.67,37.73,80160.0,36.9663,37.0542,36.7808,36.8394,80160.0
2022-11-07 12:00:00,37.73,38.08,37.69,38.07,64193.0,36.8394,37.1811,36.8003,37.1714,64193.0
2022-11-07 12:30:00,38.06,38.14,37.94,38.03,63899.0,37.1616,37.2397,37.0444,37.1323,63899.0
2022-11-07 13:00:00,38.04,38.15,38.04,38.13,46995.0,37.1421,37.2495,37.1421,37.23,46995.0
2022-11-07 13:30:00,38.14,38.18,38.02,38.18,39366.0,37.2397,37.2788,37.1225,37.2788,39366.0
2022-11-07 14:00:00,38.19,38.54,38.17,38.53,58275.0,37.2885,37.6303,37.269,37.6205,58275.0
2022-11-07 14:30:00,38.55,38.72,38.54,38.56,79513.0,37.64,37.806,37.6303,37.6498,79513.0
2022-11-07 15:00:00,38.56,38.73,38.55,38.64,73365.0,37.6498,37.8158,37.64,37.7279,73365.0
2022-11-07 15:30:00,38.63,38.77,38.61,38.73,367846.0,37.7181,37.8548,37.6986,37.8158,367846.0
2022-11-08 09:30:00,38.92,39.15,38.42,38.52,212405.0,38.0013,38.2259,37.5131,37.6107,212405.0
2022-11-08 10:00:00,38.54,38.75,38.26,38.69,143185.0,37.6303,37.8353,37.3569,37.7767,143185.0
2022-11-08 10:30:00,38.7,39.1,38.65,39.01,97240.0,37.7865,38.1771,37.7377,38.0892,97240.0
2022-11-08 11:00:00,39.02,39.21,38.98,39.14,101563.0,38.0989,38.2845,38.0599,38.2161,101563.0
2022-11-08 11:30:00,39.14,39.4,39.14,39.26,74468.0,38.2161,38.47,38.2161,38.3333,74468.0
2022-11-08 12:00:00,39.27,39.32,39.1,39.31,88402.0,38.343,38.3919,38.1771,38.3821,88402.0
2022-11-08 12:30:00,39.31,39.36,39.22,39.34,70671.0,38.3821,38.4309,38.2942,38.4114,70671.0
2022-11-08 13:00:00,39.33,39.35,38.76,38.8,75376.0,38.4016,38.4212,37.8451,37.8841,75376.0
2022-11-08 13:30:00,38.79,38.97,38.69,38.77,96455.0,37.8744,38.0501,37.7767,37.8548,96455.0
2022-11-08 14:00:00,38.77,38.83,38.28,38.28,110448.0,37.8548,37.9134,37.3764,37.3764,110448.0
2022-11-08 14:30:00,38.28,38.72,38.2,38.66,128514.0,37.3764,37.806,37.2983,37.7474,128514.0
2022-11-08 15:00:00,38.66,38.99,38.64,38.96,134057.0,37.7474,38.0697,37.7279,38.0404,134057.0
2022-11-08 15:30:00,38.96,39.14,38.87,38.94,548861.0,38.0404,38.2161,37.9525,38.0208,548861.0
2022-11-09 09:30:00,38.6,39.41,38.31,39.38,231923.0,37.6889,38.4797,37.4057,38.4504,231923.0
2022-11-09 10:00:00,39.38,40.22,39.37,40.08,433443.0,38.4504,39.2706,38.4407,39.1339,433443.0
2022-11-09 10:30:00,40.1,40.18,39.79,39.82,182724.0,39.1534,39.2316,38.8508,38.8801,182724.0
2022-11-09 11:00:00,39.81,40.01,39.73,39.89,145392.0,38.8703,39.0656,38.7922,38.9484,145392.0
2022-11-09 11:30:00,39.89,39.94,39.69,39.73,83001.0,38.9484,38.9972,38.7531,38.7922,83001.0
2022-11-09 12:00:00,39.75,39.76,39.41,39.46,46349.0,38.8117,38.8215,38.4797,38.5286,46349.0
2022-11-09 12:30:00,39.45,39.47,39.24,39.32,66817.0,38.5188,38.5383,38.3137,38.3919,66817.0
2022-11-09 13:00:00,39.33,39.33,39.1,39.14,61996.0,38.4016,38.4016,38.1771,38.2161,61996.0
2022-11-09 13:30:00,39.12,39.13,38.9,38.99,47113.0,38.1966,38.2063,37.9818,38.0697,47113.0
2022-11-09 14:00:00,38.98,39.11,38.85,38.92,53868.0,38.0599,38.1868,37.933,38.0013,53868.0
2022-11-09 14:30:00,38.93,38.96,38.72,38.78,90203.0,38.0111,38.0404,37.806,37.8646,90203.0
2022-11-09 15:00:00,38.77,38.95,38.72,38.74,127654.0,37.8548,38.0306,37.806,37.8256,127654.0
2022-11-09 15:30:00,38.75,38.75,38.49,38.58,348375.0,37.8353,37.8353,37.5815,37.6693,348375.0
2022-11-10 09:30:00,41.08,42.93,41.03,42.87,560428.0,40.1103,41.9166,40.0615,41.8581,560428.0
2022-11-10 10:00:00,42.92,43.63,42.86,43.42,392636.0,41.9069,42.6001,41.8483,42.3951,392636.0
2022-11-10 10:30:00,43.43,44.05,43.22,43.94,210643.0,42.4048,43.0102,42.1998,42.9028,210643.0
2022-11-10 11:00:00,43.95,44.22,43.7,43.94,247201.0,42.9126,43.1762,42.6685,42.9028,247201.0
2022-11-10 11:30:00,43.94,44.19,43.88,43.89,190430.0,42.9028,43.1469,42.8442,42.854,190430.0
2022-11-10 12:00:00,43.9,43.94,43.51,43.55,147656.0,42.8638,42.9028,42.483,42.522,147656.0
2022-11-10 12:30:00,43.55,43.65,43.37,43.41,145777.0,42.522,42.6197,42.3463,42.3853,145777.0
2022-11-10 13:00:00,43.42,43.78,43.42,43.69,129816.0,42.3951,42.7466,42.3951,42.6587,129816.0
2022-11-10 13:30:00,43.7,43.72,43.37,43.46,101984.0,42.6685,42.688,42.3463,42.4341,101984.0
2022-11-10 14:00:00,43.45,43.6,43.4,43.5,94894.0,42.4244,42.5708,42.3756,42.4732,94894.0
2022-11-10 14:30:00,43.51,43.58,43.33,43.58,79021.0,42.483,42.5513,42.3072,42.5513,79021.0
2022-11-10 15:00:00,43.57,43.73,43.54,43.64,136145.0,42.5415,42.6978,42.5122,42.6099,136145.0
2022-11-10 15:30:00,43.64,43.92,43.63,43.8,715408.0,42.6099,42.8833,42.6001,42.7661,715408.0
2022-11-11 09:30:00,43.82,43.99,43.48,43.99,189707.0,42.7856,42.9516,42.4537,42.9516,189707.0
2022-11-11 10:00:00,43.97,44.13,43.67,44.03,82811.0,42.9321,43.0883,42.6392,42.9907,82811.0
2022-11-11 10:30:00,44.04,44.17,43.79,44.09,56405.0,43.0004,43.1274,42.7563,43.0493,56405.0
2022-11-11 11:00:00,44.12,44.18,43.85,43.89,103796.0,43.0786,43.1371,42.8149,42.854,103796.0
2022-11-11 11:30:00,43.88,43.98,43.76,43.93,52561.0,42.8442,42.9419,42.7271,42.893,52561.0
2022-11-11 12:00:00,43.91,44.25,43.91,44.13,69540.0,42.8735,43.2055,42.8735,43.0883,69540.0
2022-11-11 12:30:00,44.13,44.38,44.1,44.32,78661.0,43.0883,43.3324,43.059,43.2738,78661.0
2022-11-11 13:00:00,44.32,44.47,44.19,44.39,94267.0,43.2738,43.4203,43.1469,43.3422,94267.0
2022-11-11 13:30:00,44.39,44.49,44.18,44.34,91155.0,43.3422,43.4398,43.1371,43.2934,91155.0
2022-11-11 14:00:00,44.34,44.69,44.26,44.67,87375.0,43.2934,43.6351,43.2153,43.6156,87375.0
2022-11-11 14:30:00,44.66,44.86,44.66,44.77,122046.0,43.6058,43.8011,43.6058,43.7132,122046.0
2022-11-11 15:00:00,44.79,44.87,44.6,44.69,158034.0,43.7327,43.8109,43.5472,43.6351,158034.0
2022-11-11 15:30:00,44.69,44.71,44.33,44.39,496767.0,43.6351,43.6546,43.2836,43.3422,496767.0
2022-11-14 09:30:00,44.2,44.35,43.24,43.64,206907.0,43.1567,43.3031,42.2193,42.6099,206907.0
2022-11-14 10:00:00,43.65,43.8,43.23,43.26,160034.0,42.6197,42.7661,42.2096,42.2389,160034.0
2022-11-14 10:30:00,43.26,43.92,43.21,43.82,116316.0,42.2389,42.8833,42.19,42.7856,116316.0
2022-11-14 11:00:00,43.82,43.85,43.29,43.45,88480.0,42.7856,42.8149,42.2682,42.4244,88480.0
2022-11-14 11:30:00,43.43,43.77,43.43,43.55,71515.0,42.4048,42.7368,42.4048,42.522,71515.0
2022-11-14 12:00:00,43.56,43.7,43.46,43.57,75475.0,42.5318,42.6685,42.4341,42.5415,75475.0
2022-11-14 12:30:00,43.57,43.57,43.44,43.45,70295.0,42.5415,42.5415,42.4146,42.4244,70295.0
2022-11-14 13:00:00,43.45,43.54,43.39,43.48,53914.0,42.4244,42.5122,42.3658,42.4537,53914.0
2022-11-14 13:30:00,43.48,43.57,43.46,43.56,57554.0,42.4537,42.5415,42.4341,42.5318,57554.0
2022-11-14 14:00:00,43.55,43.56,43.15,43.21,63640.0,42.522,42.5318,42.1315,42.19,63640.0
2022-11-14 14:30:00,43.21,43.22,43.02,43.12,93148.0,42.19,42.1998,42.0045,42.1022,93148.0
2022-11-14 15:00:00,43.12,43.31,42.99,43.0,97495.0,42.1022,42.2877,41.9752,41.985,97495.0
2022-11-14 15:30:00,42.99,43.04,42.49,42.5,464116.0,41.9752,42.0241,41.487,41.4968,464116.0
2022-11-15 09:30:00,43.58,44.3,42.7,43.29,193052.0,42.5513,43.2543,41.6921,42.2682,193052.0
2022-11-15 10:00:00,43.31,43.63,43.09,43.63,105852.0,42.2877,42.6001,42.0729,42.6001,105852.0
2022-11-15 10:30:00,43.63,43.67,43.28,43.34,102966.0,42.6001,42.6392,42.2584,42.317,102966.0
2022-11-15 11:00:00,43.32,43.56,43.21,43.46,66111.0,42.2974,42.5318,42.19,42.4341,66111.0
2022-11-15 11:30:00,43.43,43.65,43.43,43.59,74987.0,42.4048,42.6197,42.4048,42.5611,74987.0
2022-11-15 12:00:00,43.6,43.63,43.4,43.4,33754.0,42.5708,42.6001,42.3756,42.3756,33754.0
2022-11-15 12:30:00,43.41,43.51,43.2,43.35,49291.0,42.3853,42.483,42.1803,42.3267,49291.0
2022-11-15 13:00:00,43.36,43.39,42.94,43.03,97295.0,42.3365,42.3658,41.9264,42.0143,97295.0
2022-11-15 13:30:00,42.99,43.3,42.84,43.19,135902.0,41.9752,42.2779,41.8288,42.1705,135902.0
2022-11-15 14:00:00,43.2,43.74,42.98,43.66,130259.0,42.1803,42.7075,41.9655,42.6294,130259.0
2022-11-15 14:30:00,43.69,43.7,43.37,43.53,70808.0,42.6587,42.6685,42.3463,42.5025,70808.0
2022-11-15 15:00:00,43.52,43.66,43.4,43.55,160954.0,42.4927,42.6294,42.3756,42.522,160954.0
2022-11-15 15:30:00,43.54,43.64,43.41,43.62,402053.0,42.5122,42.6099,42.3853,42.5904,402053.0
2022-11-16 09:30:00,43.34,43.64,43.18,43.45,102079.0,42.317,42.6099,42.1607,42.4244,102079.0
2022-11-16 10:00:00,43.44,43.64,43.32,43.48,90072.0,42.4146,42.6099,42.2974,42.4537,90072.0
2022-11-16 10:30:00,43.46,43.57,43.2,43.25,51055.0,42.4341,42.5415,42.1803,42.2291,51055.0
2022-11-16 11:00:00,43.23,43.79,43.12,43.61,165433.0,42.2096,42.7563,42.1022,42.5806,165433.0
2022-11-16 11:30:00,43.59,43.69,43.33,43.38,52623.0,42.5611,42.6587,42.3072,42.356,52623.0
2022-11-16 12:00:00,43.36,43.46,43.23,43.37,38273.0,42.3365,42.4341,42.2096,42.3463,38273.0
2022-11-16 12:30:00,43.37,43.47,43.3,43.39,45711.0,42.3463,42.4439,42.2779,42.3658,45711.0
2022-11-16 13:00:00,43.38,43.41,43.18,43.24,54526.0,42.356,42.3853,42.1607,42.2193,54526.0
2022-11-16 13:30:00,43.24,43.26,43.05,43.13,48271.0,42.2193,42.2389,42.0338,42.1119,48271.0
2022-11-16 14:00:00,43.14,43.48,43.12,43.45,83137.0,42.1217,42.4537,42.1022,42.4244,83137.0
2022-11-16 14:30:00,43.45,43.56,43.3,43.55,56414.0,42.4244,42.5318,42.2779,42.522,56414.0
2022-11-16 15:00:00,43.55,43.6,43.37,43.52,136718.0,42.522,42.5708,42.3463,42.4927,136718.0
2022-11-16 15:30:00,43.52,43.75,43.52,43.7,420288.0,42.4927,42.7173,42.4927,42.6685,420288.0
2022-11-17 09:30:00,42.55,42.83,42.05,42.08,167424.0,41.5456,41.819,41.0574,41.0867,167424.0
2022-11-17 10:00:00,42.06,42.35,42.05,42.3,53662.0,41.0672,41.3503,41.0574,41.3015,53662.0
2022-11-17 10:30:00,42.31,42.31,41.75,41.75,73070.0,41.3113,41.3113,40.7645,40.7645,73070.0
2022-11-17 11:00:00,41.75,41.93,41.72,41.93,45829.0,40.7645,40.9403,40.7352,40.9403,45829.0
2022-11-17 11:30:00,41.93,42.17,41.74,42.15,74123.0,40.9403,41.1746,40.7547,41.1551,74123.0
2022-11-17 12:00:00,42.18,42.42,42.16,42.34,58888.0,41.1844,41.4187,41.1648,41.3406,58888.0
2022-11-17 12:30:00,42.35,42.61,42.35,42.5,77420.0,41.3503,41.6042,41.3503,41.4968,77420.0
2022-11-17 13:00:00,42.49,42.64,42.45,42.55,38785.0,41.487,41.6335,41.448,41.5456,38785.0
2022-11-17 13:30:00,42.55,42.56,42.39,42.51,41003.0,41.5456,41.5554,41.3894,41.5066,41003.0
2022-11-17 14:00:00,42.5,42.52,42.31,42.4,40135.0,41.4968,41.5163,41.3113,41.3992,40135.0
2022-11-17 14:30:00,42.4,42.48,42.31,42.43,54765.0,41.3992,41.4773,41.3113,41.4285,54765.0
2022-11-17 15:00:00,42.43,42.51,42.28,42.4,87849.0,41.4285,41.5066,41.282,41.3992,87849.0
2022-11-17 15:30:00,42.39,42.9,42.39,42.83,458395.0,41.3894,41.8874,41.3894,41.819,458395.0
2022-11-18 09:30:00,43.56,43.65,42.76,42.81,93952.0,42.5318,42.6197,41.7507,41.7995,93952.0
2022-11-18 10:00:00,42.81,42.92,42.54,42.65,57462.0,41.7995,41.9069,41.5359,41.6433,57462.0
2022-11-18 10:30:00,42.64,42.76,42.48,42.49,63015.0,41.6335,41.7507,41.4773,41.487,63015.0
2022-11-18 11:00:00,42.5,42.64,42.4,42.47,47456.0,41.4968,41.6335,41.3992,41.4675,47456.0
2022-11-18 11:30:00,42.48,42.53,42.32,42.43,34274.0,41.4773,41.5261,41.321,41.4285,34274.0
2022-11-18 12:00:00,42.46,42.48,42.19,42.36,29255.0,41.4577,41.4773,41.1941,41.3601,29255.0
2022-11-18 12:30:00,42.34,42.47,42.29,42.4,33833.0,41.3406,41.4675,41.2918,41.3992,33833.0
2022-11-18 13:00:00,42.4,42.53,42.35,42.53,34033.0,41.3992,41.5261,41.3503,41.5261,34033.0
2022-11-18 13:30:00,42.53,42.56,42.41,42.53,34574.0,41.5261,41.5554,41.4089,41.5261,34574.0
2022-11-18 14:00:00,42.54,42.7,42.54,42.62,36912.0,41.5359,41.6921,41.5359,41.614,36912.0
2022-11-18 14:30:00,42.6,42.65,42.46,42.59,40798.0,41.5944,41.6433,41.4577,41.5847,40798.0
2022-11-18 15:00:00,42.59,42.75,42.56,42.75,70429.0,41.5847,41.7409,41.5554,41.7409,70429.0
2022-11-18 15:30:00,42.77,42.96,42.74,42.85,245593.0,41.7604,41.9459,41.7311,41.8385,245593.0
2022-11-21 09:30:00,42.82,42.84,42.38,42.55,86070.0,41.8092,41.8288,41.3796,41.5456,86070.0
2022-11-21 10:00:00,42.53,42.58,42.22,42.32,59131.0,41.5261,41.5749,41.2234,41.321,59131.0
2022-11-21 10:30:00,42.3,42.53,42.27,42.3,67174.0,41.3015,41.5261,41.2722,41.3015,67174.0
2022-11-21 11:00:00,42.3,42.37,42.12,42.16,44097.0,41.3015,41.3699,41.1258,41.1648,44097.0
2022-11-21 11:30:00,42.15,42.22,42.05,42.1,57654.0,41.1551,41.2234,41.0574,41.1062,57654.0
2022-11-21 12:00:00,42.11,42.25,42.07,42.16,36588.0,41.116,41.2527,41.0769,41.1648,36588.0
2022-11-21 12:30:00,42.18,42.38,42.16,42.38,70978.0,41.1844,41.3796,41.1648,41.3796,70978.0
2022-11-21 13:00:00,42.38,42.59,42.37,42.45,40470.0,41.3796,41.5847,41.3699,41.448,40470.0
2022-11-21 13:30:00,42.45,42.51,42.34,42.34,43980.0,41.448,41.5066,41.3406,41.3406,43980.0
2022-11-21 14:00:00,42.34,42.4,42.24,42.24,27183.0,41.3406,41.3992,41.2429,41.2429,27183.0
2022-11-21 14:30:00,42.23,42.3,42.16,42.23,45249.0,41.2332,41.3015,41.1648,41.2332,45249.0
2022-11-21 15:00:00,42.23,42.33,42.21,42.32,89013.0,41.2332,41.3308,41.2136,41.321,89013.0
2022-11-21 15:30:00,42.32,42.56,42.3,42.42,277223.0,41.321,41.5554,41.3015,41.4187,277223.0
2022-11-22 09:30:00,43.11,43.64,43.06,43.37,104104.0,42.0924,42.6099,42.0436,42.3463,104104.0
2022-11-22 10:00:00,43.34,43.58,43.28,43.45,80046.0,42.317,42.5513,42.2584,42.4244,80046.0
2022-11-22 10:30:00,43.48,43.51,43.11,43.37,66870.0,42.4537,42.483,42.0924,42.3463,66870.0
2022-11-22 11:00:00,43.4,43.41,43.0,43.06,45785.0,42.3756,42.3853,41.985,42.0436,45785.0
2022-11-22 11:30:00,43.05,43.25,43.0,43.16,31442.0,42.0338,42.2291,41.985,42.1412,31442.0
2022-11-22 12:00:00,43.14,43.17,43.04,43.15,26809.0,42.1217,42.151,42.0241,42.1315,26809.0
2022-11-22 12:30:00,43.16,43.21,43.1,43.13,29776.0,42.1412,42.19,42.0826,42.1119,29776.0
2022-11-22 13:00:00,43.13,43.26,43.05,43.25,29509.0,42.1119,42.2389,42.0338,42.2291,29509.0
2022-11-22 13:30:00,43.26,43.38,43.23,43.38,26749.0,42.2389,42.356,42.2096,42.356,26749.0
2022-11-22 14:00:00,43.38,43.39,43.19,43.21,31418.0,42.356,42.3658,42.1705,42.19,31418.0
2022-11-22 14:30:00,43.2,43.33,43.16,43.32,31328.0,42.1803,42.3072,42.1412,42.2974,31328.0
2022-11-22 15:00:00,43.32,43.51,43.32,43.48,51376.0,42.2974,42.483,42.2974,42.4537,51376.0
2022-11-22 15:30:00,43.49,43.75,43.42,43.73,341076.0,42.4634,42.7173,42.3951,42.6978,341076.0
2022-11-23 09:30:00,43.73,43.93,43.32,43.86,71566.0,42.6978,42.893,42.2974,42.8247,71566.0
2022-11-23 10:00:00,43.85,44.22,43.76,44.16,308570.0,42.8149,43.1762,42.7271,43.1176,308570.0
2022-11-23 10:30:00,44.15,44.27,44.09,44.24,64458.0,43.1079,43.225,43.0493,43.1957,64458.0
2022-11-23 11:00:00,44.25,44.4,44.14,44.18,42852.0,43.2055,43.3519,43.0981,43.1371,42852.0
2022-11-23 11:30:00,44.18,44.23,44.05,44.13,55330.0,43.1371,43.186,43.0102,43.0883,55330.0
2022-11-23 12:00:00,44.13,44.32,44.1,44.29,46180.0,43.0883,43.2738,43.059,43.2445,46180.0
2022-11-23 12:30:00,44.3,44.33,44.14,44.22,56629.0,43.2543,43.2836,43.0981,43.1762,56629.0
2022-11-23 13:00:00,44.22,44.28,44.17,44.25,50620.0,43.1762,43.2348,43.1274,43.2055,50620.0
2022-11-23 13:30:00,44.26,44.38,44.26,44.33,41981.0,43.2153,43.3324,43.2153,43.2836,41981.0
2022-11-23 14:00:00,44.35,44.58,44.26,44.5,69092.0,43.3031,43.5277,43.2153,43.4496,69092.0
2022-11-23 14:30:00,44.5,44.5,44.25,44.34,47047.0,43.4496,43.4496,43.2055,43.2934,47047.0
2022-11-23 15:00:00,44.34,44.65,44.3,44.58,97795.0,43.2934,43.596,43.2543,43.5277,97795.0
2022-11-23 15:30:00,44.58,44.79,44.56,44.72,329532.0,43.5277,43.7327,43.5082,43.6644,329532.0
2022-11-25 09:30:00,44.27,44.56,44.2,44.48,85023.0,43.225,43.5082,43.1567,43.4301,85023.0
2022-11-25 10:00:00,44.51,44.53,44.37,44.42,45130.0,43.4594,43.4789,43.3227,43.3715,45130.0
2022-11-25 10:30:00,44.42,44.47,44.31,44.39,50539.0,43.3715,43.4203,43.2641,43.3422,50539.0
2022-11-25 11:00:00,44.39,44.46,44.29,44.32,48494.0,43.3422,43.4105,43.2445,43.2738,48494.0
2022-11-25 11:30:00,44.32,44.42,44.27,44.39,47931.0,43.2738,43.3715,43.225,43.3422,47931.0
2022-11-25 12:00:00,44.39,44.45,44.23,44.45,80566.0,43.3422,43.4008,43.186,43.4008,80566.0
2022-11-25 12:30:00,44.45,44.58,44.35,44.55,289335.0,43.4008,43.5277,43.3031,43.4984,289335.0
2022-11-28 09:30:00,44.02,44.26,43.79,43.85,221541.0,42.9809,43.2153,42.7563,42.8149,221541.0
2022-11-28 10:00:00,43.87,44.26,43.82,44.26,73480.0,42.8345,43.2153,42.7856,43.2153,73480.0
2022-11-28 10:30:00,44.26,44.39,43.95,44.0,56923.0,43.2153,43.3422,42.9126,42.9614,56923.0
2022-11-28 11:00:00,44.01,44.16,43.98,44.11,42756.0,42.9712,43.1176,42.9419,43.0688,42756.0
2022-11-28 11:30:00,44.1,44.18,44.04,44.15,47621.0,43.059,43.1371,43.0004,43.1079,47621.0
2022-11-28 12:00:00,44.14,44.26,43.98,44.21,50826.0,43.0981,43.2153,42.9419,43.1664,50826.0
2022-11-28 12:30:00,44.23,44.29,43.99,44.01,35140.0,43.186,43.2445,42.9516,42.9712,35140.0
2022-11-28 13:00:00,44.01,44.07,43.89,43.98,48426.0,42.9712,43.0297,42.854,42.9419,48426.0
2022-11-28 13:30:00,43.98,44.01,43.83,43.88,45972.0,42.9419,42.9712,42.7954,42.8442,45972.0
2022-11-28 14:00:00,43.88,43.97,43.87,43.88,39292.0,42.8442,42.9321,42.8345,42.8442,39292.0
2022-11-28 14:30:00,43.88,43.89,43.81,43.84,44074.0,42.8442,42.854,42.7759,42.8052,44074.0
2022-11-28 15:00:00,43.85,43.88,43.62,43.67,111179.0,42.8149,42.8442,42.5904,42.6392,111179.0
2022-11-28 15:30:00,43.68,43.88,43.66,43.82,280773.0,42.6489,42.8442,42.6294,42.7856,280773.0
2022-11-29 09:30:00,43.48,44.1,43.4,43.86,82761.0,42.4537,43.059,42.3756,42.8247,82761.0
2022-11-29 10:00:00,43.87,44.16,43.71,44.15,56532.0,42.8345,43.1176,42.6782,43.1079,56532.0
2022-11-29 10:30:00,44.16,44.31,44.06,44.26,37044.0,43.1176,43.2641,43.02,43.2153,37044.0
2022-11-29 11:00:00,44.26,44.28,43.91,43.94,41451.0,43.2153,43.2348,42.8735,42.9028,41451.0
2022-11-29 11:30:00,43.94,44.12,43.92,44.09,47080.0,42.9028,43.0786,42.8833,43.0493,47080.0
2022-11-29 12:00:00,44.09,44.12,43.99,44.05,51030.0,43.0493,43.0786,42.9516,43.0102,51030.0
2022-11-29 12:30:00,44.05,44.21,43.97,44.15,63985.0,43.0102,43.1664,42.9321,43.1079,63985.0
2022-11-29 13:00:00,44.13,44.2,44.04,44.06,39485.0,43.0883,43.1567,43.0004,43.02,39485.0
2022-11-29 13:30:00,44.06,44.16,44.05,44.13,38505.0,43.02,43.1176,43.0102,43.0883,38505.0
2022-11-29 14:00:00,44.13,44.25,44.09,44.09,36132.0,43.0883,43.2055,43.0493,43.0493,36132.0
2022-11-29 14:30:00,44.08,44.14,43.97,44.11,46269.0,43.0395,43.0981,42.9321,43.0688,46269.0
2022-11-29 15:00:00,44.12,44.13,43.87,43.88,241259.0,43.0786,43.0883,42.8345,42.8442,241259.0
2022-11-29 15:30:00,43.88,44.11,43.81,44.07,414066.0,42.8442,43.0688,42.7759,43.0297,414066.0
2022-11-30 09:30:00,43.85,43.92,42.8,43.16,172348.0,42.8149,42.8833,41.7897,42.1412,172348.0
2022-11-30 10:00:00,43.16,43.43,42.97,43.33,76911.0,42.1412,42.4048,41.9557,42.3072,76911.0
2022-11-30 10:30:00,43.31,43.42,43.18,43.41,53815.0,42.2877,42.3951,42.1607,42.3853,53815.0
2022-11-30 11:00:00,43.42,43.54,43.32,43.46,76532.0,42.3951,42.5122,42.2974,42.4341,76532.0
2022-11-30 11:30:00,43.47,43.58,43.29,43.45,74232.0,42.4439,42.5513,42.2682,42.4244,74232.0
2022-11-30 12:00:00,43.45,43.48,43.22,43.34,87861.0,42.4244,42.4537,42.1998,42.317,87861.0
2022-11-30 12:30:00,43.34,43.4,43.23,43.28,92352.0,42.317,42.3756,42.2096,42.2584,92352.0
2022-11-30 13:00:00,43.28,43.37,43.24,43.31,51902.0,42.2584,42.3463,42.2193,42.2877,51902.0
2022-11-30 13:30:00,43.3,43.94,43.24,43.89,192143.0,42.2779,42.9028,42.2193,42.854,192143.0
2022-11-30 14:00:00,43.88,44.19,43.87,44.1,212058.0,42.8442,43.1469,42.8345,43.059,212058.0
2022-11-30 14:30:00,44.1,44.38,44.08,44.25,190387.0,43.059,43.3324,43.0395,43.2055,190387.0
2022-11-30 15:00:00,44.25,44.72,44.23,44.66,330494.0,43.2055,43.6644,43.186,43.6058,330494.0
2022-11-30 15:30:00,44.66,44.85,44.38,44.79,817558.0,43.6058,43.7913,43.3324,43.7327,817558.0
2022-12-01 09:30:00,45.36,46.01,45.24,45.81,172291.0,44.2893,44.9239,44.1721,44.7287,172291.0
2022-12-01 10:00:00,45.83,46.14,45.6,45.64,101024.0,44.7482,45.0509,44.5236,44.5627,101024.0
2022-12-01 10:30:00,45.64,45.69,45.4,45.65,124128.0,44.5627,44.6115,44.3283,44.5724,124128.0
2022-12-01 11:00:00,45.66,45.7,45.31,45.41,102720.0,44.5822,44.6213,44.2405,44.3381,102720.0
2022-12-01 11:30:00,45.42,45.46,45.22,45.46,78040.0,44.3479,44.3869,44.1526,44.3869,78040.0
2022-12-01 12:00:00,45.47,45.48,45.13,45.39,47782.0,44.3967,44.4065,44.0647,44.3186,47782.0
2022-12-01 12:30:00,45.39,45.48,45.29,45.31,47867.0,44.3186,44.4065,44.2209,44.2405,47867.0
2022-12-01 13:00:00,45.32,45.4,45.14,45.22,45322.0,44.2502,44.3283,44.0745,44.1526,45322.0
2022-12-01 13:30:00,45.22,45.24,45.02,45.09,64969.0,44.1526,44.1721,43.9573,44.0257,64969.0
2022-12-01 14:00:00,45.1,45.12,44.84,44.87,85125.0,44.0354,44.055,43.7816,43.8109,85125.0
2022-12-01 14:30:00,44.87,45.06,44.82,45.06,143303.0,43.8109,43.9964,43.762,43.9964,143303.0
2022-12-01 15:00:00,45.07,45.1,44.9,45.01,94556.0,44.0061,44.0354,43.8401,43.9476,94556.0
2022-12-01 15:30:00,45.01,45.32,44.98,45.15,284327.0,43.9476,44.2502,43.9183,44.0842,284327.0
2022-12-02 09:30:00,44.21,45.02,44.04,44.83,117565.0,43.1664,43.9573,43.0004,43.7718,117565.0
2022-12-02 10:00:00,44.84,45.09,44.63,44.84,66637.0,43.7816,44.0257,43.5765,43.7816,66637.0
2022-12-02 10:30:00,44.8,44.86,44.53,44.6,47807.0,43.7425,43.8011,43.4789,43.5472,47807.0
2022-12-02 11:00:00,44.58,44.62,44.45,44.59,41465.0,43.5277,43.5668,43.4008,43.5375,41465.0
2022-12-02 11:30:00,44.58,44.63,44.46,44.5,39022.0,43.5277,43.5765,43.4105,43.4496,39022.0
2022-12-02 12:00:00,44.48,44.52,44.33,44.36,34983.0,43.4301,43.4691,43.2836,43.3129,34983.0
2022-12-02 12:30:00,44.36,44.39,44.18,44.18,41235.0,43.3129,43.3422,43.1371,43.1371,41235.0
2022-12-02 13:00:00,44.19,44.3,44.15,44.27,50292.0,43.1469,43.2543,43.1079,43.225,50292.0
2022-12-02 13:30:00,44.26,44.39,44.25,44.38,26823.0,43.2153,43.3422,43.2055,43.3324,26823.0
2022-12-02 14:00:00,44.39,44.55,44.31,44.51,41150.0,43.3422,43.4984,43.2641,43.4594,41150.0
2022-12-02 14:30:00,44.49,44.76,44.46,44.76,50447.0,43.4398,43.7035,43.4105,43.7035,50447.0
2022-12-02 15:00:00,44.78,44.93,44.74,44.85,102477.0,43.723,43.8694,43.6839,43.7913,102477.0
2022-12-02 15:30:00,44.86,44.88,44.53,44.6,235991.0,43.8011,43.8206,43.4789,43.5472,235991.0
2022-12-05 09:30:00,43.68,44.13,43.45,43.91,100764.0,42.6489,43.0883,42.4244,42.8735,100764.0
2022-12-05 10:00:00,43.87,44.02,43.63,43.84,51755.0,42.8345,42.9809,42.6001,42.8052,51755.0
2022-12-05 10:30:00,43.84,43.89,43.71,43.88,49489.0,42.8052,42.854,42.6782,42.8442,49489.0
2022-12-05 11:00:00,43.89,43.92,43.57,43.71,53046.0,42.854,42.8833,42.5415,42.6782,53046.0
2022-12-05 11:30:00,43.72,43.83,43.62,43.67,51854.0,42.688,42.7954,42.5904,42.6392,51854.0
2022-12-05 12:00:00,43.69,43.92,43.68,43.86,29265.0,42.6587,42.8833,42.6489,42.8247,29265.0
2022-12-05 12:30:00,43.88,43.94,43.81,43.86,24234.0,42.8442,42.9028,42.7759,42.8247,24234.0
2022-12-05 13:00:00,43.83,43.9,43.79,43.81,33549.0,42.7954,42.8638,42.7563,42.7759,33549.0
2022-12-05 13:30:00,43.83,43.84,43.57,43.58,31700.0,42.7954,42.8052,42.5415,42.5513,31700.0
2022-12-05 14:00:00,43.6,43.79,43.56,43.68,39282.0,42.5708,42.7563,42.5318,42.6489,39282.0
2022-12-05 14:30:00,43.68,43.79,43.59,43.77,35672.0,42.6489,42.7563,42.5611,42.7368,35672.0
2022-12-05 15:00:00,43.76,43.81,43.68,43.7,42113.0,42.7271,42.7759,42.6489,42.6685,42113.0
2022-12-05 15:30:00,43.7,43.82,43.59,43.72,237163.0,42.6685,42.7856,42.5611,42.688,237163.0
2022-12-06 09:30:00,43.89,44.05,43.47,43.78,128098.0,42.854,43.0102,42.4439,42.7466,128098.0
2022-12-06 10:00:00,43.7,43.72,43.41,43.5,112589.0,42.6685,42.688,42.3853,42.4732,112589.0
2022-12-06 10:30:00,43.51,43.6,43.35,43.4,56920.0,42.483,42.5708,42.3267,42.3756,56920.0
2022-12-06 11:00:00,43.41,43.53,43.36,43.4,39319.0,42.3853,42.5025,42.3365,42.3756,39319.0
2022-12-06 11:30:00,43.41,43.47,43.31,43.35,52178.0,42.3853,42.4439,42.2877,42.3267,52178.0
2022-12-06 12:00:00,43.35,43.43,43.26,43.4,42559.0,42.3267,42.4048,42.2389,42.3756,42559.0
2022-12-06 12:30:00,43.39,43.41,43.25,43.28,29696.0,42.3658,42.3853,42.2291,42.2584,29696.0
2022-12-06 13:00:00,43.28,43.34,42.99,42.99,40047.0,42.2584,42.317,41.9752,41.9752,40047.0
2022-12-06 13:30:00,42.98,43.11,42.95,42.97,35333.0,41.9655,42.0924,41.9362,41.9557,35333.0
2022-12-06 14:00:00,42.98,43.01,42.85,42.89,49612.0,41.9655,41.9948,41.8385,41.8776,49612.0
2022-12-06 14:30:00,42.89,43.01,42.78,42.98,65816.0,41.8776,41.9948,41.7702,41.9655,65816.0
2022-12-06 15:00:00,43.0,43.12,42.97,43.11,115908.0,41.985,42.1022,41.9557,42.0924,115908.0
2022-12-06 15:30:00,43.11,43.39,43.1,43.36,406529.0,42.0924,42.3658,42.0826,42.3365,406529.0
2022-12-07 09:30:00,43.69,44.12,43.55,43.82,103496.0,42.6587,43.0786,42.522,42.7856,103496.0
2022-12-07 10:00:00,43.8,44.08,43.56,43.97,104003.0,42.7661,43.0395,42.5318,42.9321,104003.0
2022-12-07 10:30:00,43.99,44.35,43.95,44.16,81180.0,42.9516,43.3031,42.9126,43.1176,81180.0
2022-12-07 11:00:00,44.18,44.3,43.98,44.08,72946.0,43.1371,43.2543,42.9419,43.0395,72946.0
2022-12-07 11:30:00,44.08,44.15,43.94,44.12,34437.0,43.0395,43.1079,42.9028,43.0786,34437.0
2022-12-07 12:00:00,44.13,44.42,44.13,44.38,46856.0,43.0883,43.3715,43.0883,43.3324,46856.0
2022-12-07 12:30:00,44.41,44.66,44.38,44.66,51880.0,43.3617,43.6058,43.3324,43.6058,51880.0
2022-12-07 13:00:00,44.66,44.86,44.63,44.69,55604.0,43.6058,43.8011,43.5765,43.6351,55604.0
2022-12-07 13:30:00,44.68,44.8,44.61,44.7,48257.0,43.6253,43.7425,43.557,43.6449,48257.0
2022-12-07 14:00:00,44.71,44.74,44.5,44.52,47807.0,43.6546,43.6839,43.4496,43.4691,47807.0
2022-12-07 14:30:00,44.53,44.63,44.5,44.51,26329.0,43.4789,43.5765,43.4496,43.4594,26329.0
2022-12-07 15:00:00,44.51,44.58,44.41,44.57,40960.0,43.4594,43.5277,43.3617,43.5179,40960.0
2022-12-07 15:30:00,44.58,44.68,44.54,44.62,228054.0,43.5277,43.6253,43.4886,43.5668,228054.0
2022-12-08 09:30:00,44.36,44.85,44.08,44.84,94958.0,43.3129,43.7913,43.0395,43.7816,94958.0
2022-12-08 10:00:00,44.85,45.01,44.6,44.95,59804.0,43.7913,43.9476,43.5472,43.889,59804.0
2022-12-08 10:30:00,44.95,44.97,44.68,44.7,40789.0,43.889,43.9085,43.6253,43.6449,40789.0
2022-12-08 11:00:00,44.7,44.74,44.6,44.73,41784.0,43.6449,43.6839,43.5472,43.6742,41784.0
2022-12-08 11:30:00,44.72,44.82,44.58,44.58,30212.0,43.6644,43.762,43.5277,43.5277,30212.0
2022-12-08 12:00:00,44.58,44.7,44.52,44.52,51149.0,43.5277,43.6449,43.4691,43.4691,51149.0
2022-12-08 12:30:00,44.52,44.53,44.34,44.48,39986.0,43.4691,43.4789,43.2934,43.4301,39986.0
2022-12-08 13:00:00,44.49,44.63,44.48,44.63,29164.0,43.4398,43.5765,43.4301,43.5765,29164.0
2022-12-08 13:30:00,44.64,44.66,44.54,44.55,36053.0,43.5863,43.6058,43.4886,43.4984,36053.0
2022-12-08 14:00:00,44.55,44.56,44.39,44.43,72915.0,43.4984,43.5082,43.3422,43.3812,72915.0
2022-12-08 14:30:00,44.42,44.47,44.34,44.38,99157.0,43.3715,43.4203,43.2934,43.3324,99157.0
2022-12-08 15:00:00,44.38,44.45,44.33,44.43,71948.0,43.3324,43.4008,43.2836,43.3812,71948.0
2022-12-08 15:30:00,44.43,44.5,44.28,44.43,212389.0,43.3812,43.4496,43.2348,43.3812,212389.0
2022-12-09 09:30:00,43.83,44.47,43.62,44.16,56927.0,42.7954,43.4203,42.5904,43.1176,56927.0
2022-12-09 10:00:00,44.17,44.24,44.04,44.14,34624.0,43.1274,43.1957,43.0004,43.0981,34624.0
2022-12-09 10:30:00,44.16,44.28,44.04,44.27,41655.0,43.1176,43.2348,43.0004,43.225,41655.0
2022-12-09 11:00:00,44.29,44.36,44.12,44.13,26857.0,43.2445,43.3129,43.0786,43.0883,26857.0
2022-12-09 11:30:00,44.12,44.31,44.07,44.28,28661.0,43.0786,43.2641,43.0297,43.2348,28661.0
2022-12-09 12:00:00,44.28,44.4,44.28,44.37,36783.0,43.2348,43.3519,43.2348,43.3227,36783.0
2022-12-09 12:30:00,44.37,44.47,44.32,44.36,26247.0,43.3227,43.4203,43.2738,43.3129,26247.0
2022-12-09 13:00:00,44.36,44.41,44.3,44.41,58154.0,43.3129,43.3617,43.2543,43.3617,58154.0
2022-12-09 13:30:00,44.39,44.4,44.17,44.18,45231.0,43.3422,43.3519,43.1274,43.1371,45231.0
2022-12-09 14:00:00,44.18,44.19,44.07,44.14,35605.0,43.1371,43.1469,43.0297,43.0981,35605.0
2022-12-09 14:30:00,44.13,44.29,44.12,44.25,31125.0,43.0883,43.2445,43.0786,43.2055,31125.0
2022-12-09 15:00:00,44.24,44.35,44.24,44.27,56798.0,43.1957,43.3031,43.1957,43.225,56798.0
2022-12-09 15:30:00,44.26,44.26,43.87,43.92,178360.0,43.2153,43.2153,42.8345,42.8833,178360.0
2022-12-12 09:30:00,44.06,44.28,43.92,44.19,71479.0,43.02,43.2348,42.8833,43.1469,71479.0
2022-12-12 10:00:00,44.2,44.24,43.8,43.86,105933.0,43.1567,43.1957,42.7661,42.8247,105933.0
2022-12-12 10:30:00,43.87,44.14,43.87,44.11,39681.0,42.8345,43.0981,42.8345,43.0688,39681.0
2022-12-12 11:00:00,44.11,44.46,44.07,44.46,37157.0,43.0688,43.4105,43.0297,43.4105,37157.0
2022-12-12 11:30:00,44.47,44.57,44.45,44.53,62395.0,43.4203,43.5179,43.4008,43.4789,62395.0
2022-12-12 12:00:00,44.53,44.61,44.52,44.58,48694.0,43.4789,43.557,43.4691,43.5277,48694.0
2022-12-12 12:30:00,44.56,44.72,44.56,44.69,29977.0,43.5082,43.6644,43.5082,43.6351,29977.0
2022-12-12 13:00:00,44.7,44.75,44.53,44.53,44213.0,43.6449,43.6937,43.4789,43.4789,44213.0
2022-12-12 13:30:00,44.53,44.66,44.52,44.6,36753.0,43.4789,43.6058,43.4691,43.5472,36753.0
2022-12-12 14:00:00,44.6,44.64,44.51,44.59,78544.0,43.5472,43.5863,43.4594,43.5375,78544.0
2022-12-12 14:30:00,44.59,44.82,44.57,44.82,52746.0,43.5375,43.762,43.5179,43.762,52746.0
2022-12-12 15:00:00,44.82,45.01,44.82,45.0,99745.0,43.762,43.9476,43.762,43.9378,99745.0
2022-12-12 15:30:00,45.01,45.02,44.8,44.85,437275.0,43.9476,43.9573,43.7425,43.7913,437275.0
2022-12-13 09:30:00,47.16,47.61,46.53,46.94,336123.0,46.2077,46.6486,45.5904,45.9921,336123.0
2022-12-13 10:00:00,46.99,47.05,45.77,45.97,104656.0,46.0411,46.0999,44.8458,45.0417,104656.0
2022-12-13 10:30:00,46.0,46.29,45.79,45.8,139025.0,45.0711,45.3553,44.8654,44.8752,139025.0
2022-12-13 11:00:00,45.81,46.0,45.79,45.94,109143.0,44.885,45.0711,44.8654,45.0123,109143.0
2022-12-13 11:30:00,45.96,46.12,45.78,45.97,64055.0,45.0319,45.1887,44.8556,45.0417,64055.0
2022-12-13 12:00:00,45.95,46.09,45.66,45.73,75424.0,45.0221,45.1593,44.738,44.8066,75424.0
2022-12-13 12:30:00,45.73,45.81,45.44,45.57,53488.0,44.8066,44.885,44.5224,44.6498,53488.0
2022-12-13 13:00:00,45.56,45.72,45.5,45.67,55432.0,44.64,44.7968,44.5812,44.7478,55432.0
2022-12-13 13:30:00,45.68,45.76,45.58,45.75,152187.0,44.7576,44.836,44.6596,44.8262,152187.0
2022-12-13 14:00:00,45.77,45.92,45.57,45.71,73779.0,44.8458,44.9927,44.6498,44.787,73779.0
2022-12-13 14:30:00,45.68,45.91,45.63,45.73,68513.0,44.7576,44.9829,44.7086,44.8066,68513.0
2022-12-13 15:00:00,45.72,45.73,45.47,45.66,95673.0,44.7968,44.8066,44.5518,44.738,95673.0
2022-12-13 15:30:00,45.67,45.9,45.56,45.78,330416.0,44.7478,44.9731,44.64,44.8556,330416.0
2022-12-14 09:30:00,46.38,46.83,46.07,46.63,120051.0,45.4434,45.8844,45.1397,45.6884,120051.0
2022-12-14 10:00:00,46.63,46.72,46.28,46.36,78218.0,45.6884,45.7766,45.3455,45.4239,78218.0
2022-12-14 10:30:00,46.33,46.42,46.23,46.4,81409.0,45.3945,45.4826,45.2965,45.463,81409.0
2022-12-14 11:00:00,46.41,46.51,46.35,46.51,42027.0,45.4728,45.5708,45.4141,45.5708,42027.0
2022-12-14 11:30:00,46.51,46.72,46.51,46.63,61362.0,45.5708,45.7766,45.5708,45.6884,61362.0
2022-12-14 12:00:00,46.63,46.65,46.48,46.55,55814.0,45.6884,45.708,45.5414,45.61,55814.0
2022-12-14 12:30:00,46.54,46.64,46.42,46.49,56570.0,45.6002,45.6982,45.4826,45.5512,56570.0
2022-12-14 13:00:00,46.48,46.54,46.44,46.52,58744.0,45.5414,45.6002,45.5022,45.5806,58744.0
2022-12-14 13:30:00,46.52,46.68,46.52,46.57,56633.0,45.5806,45.7374,45.5806,45.6296,56633.0
2022-12-14 14:00:00,46.54,46.58,45.6,45.95,147459.0,45.6002,45.6394,44.6792,45.0221,147459.0
2022-12-14 14:30:00,45.93,46.27,45.51,45.97,111756.0,45.0025,45.3357,44.591,45.0417,111756.0
2022-12-14 15:00:00,45.95,46.68,45.88,46.14,122386.0,45.0221,45.7374,44.9535,45.2083,122386.0
2022-12-14 15:30:00,46.14,46.4,46.0,46.33,455173.0,45.2083,45.463,45.0711,45.3945,455173.0
2022-12-15 09:30:00,45.13,45.72,44.9,45.42,146186.0,44.2187,44.7968,43.9933,44.5028,146186.0
2022-12-15 10:00:00,45.43,45.65,45.3,45.56,88840.0,44.5126,44.7282,44.3853,44.64,88840.0
2022-12-15 10:30:00,45.58,45.83,45.41,45.44,110168.0,44.6596,44.9046,44.493,44.5224,110168.0
2022-12-15 11:00:00,45.45,45.81,45.28,45.77,193050.0,44.5322,44.885,44.3657,44.8458,193050.0
2022-12-15 11:30:00,45.79,46.54,45.65,46.47,285051.0,44.8654,45.6002,44.7282,45.5316,285051.0
2022-12-15 12:00:00,46.47,46.85,46.44,46.85,143077.0,45.5316,45.904,45.5022,45.904,143077.0
2022-12-15 12:30:00,46.85,47.09,46.76,46.83,134538.0,45.904,46.1391,45.8158,45.8844,134538.0
2022-12-15 13:00:00,46.84,47.03,46.78,46.81,90372.0,45.8942,46.0803,45.8354,45.8648,90372.0
2022-12-15 13:30:00,46.82,47.04,46.8,46.92,99270.0,45.8746,46.0901,45.855,45.9725,99270.0
2022-12-15 14:00:00,46.93,47.05,46.68,46.76,106131.0,45.9823,46.0999,45.7374,45.8158,106131.0
2022-12-15 14:30:00,46.76,47.18,46.76,47.1,141582.0,45.8158,46.2273,45.8158,46.1489,141582.0
2022-12-15 15:00:00,47.1,47.37,47.02,47.34,212083.0,46.1489,46.4135,46.0705,46.3841,212083.0
2022-12-15 15:30:00,47.34,47.35,46.95,47.08,704001.0,46.3841,46.3939,46.0019,46.1293,704001.0
2022-12-16 09:30:00,46.11,46.57,45.96,46.28,272357.0,45.1789,45.6296,45.0319,45.3455,272357.0
2022-12-16 10:00:00,46.3,46.41,45.79,45.9,63301.0,45.3651,45.4728,44.8654,44.9731,63301.0
2022-12-16 10:30:00,45.92,46.18,45.78,46.09,73185.0,44.9927,45.2475,44.8556,45.1593,73185.0
2022-12-16 11:00:00,46.1,46.62,46.1,46.37,64260.0,45.1691,45.6786,45.1691,45.4336,64260.0
2022-12-16 11:30:00,46.37,46.45,46.08,46.1,53264.0,45.4336,45.512,45.1495,45.1691,53264.0
2022-12-16 12:00:00,46.1,46.16,45.94,46.06,45295.0,45.1691,45.2279,45.0123,45.1299,45295.0
2022-12-16 12:30:00,46.05,46.23,45.92,45.96,51798.0,45.1201,45.2965,44.9927,45.0319,51798.0
2022-12-16 13:00:00,45.96,46.02,45.89,45.98,55022.0,45.0319,45.0907,44.9633,45.0515,55022.0
2022-12-16 13:30:00,45.98,46.15,45.97,46.05,32302.0,45.0515,45.2181,45.0417,45.1201,32302.0
2022-12-16 14:00:00,46.05,46.1,45.93,45.94,65881.0,45.1201,45.1691,45.0025,45.0123,65881.0
2022-12-16 14:30:00,45.94,46.15,45.87,46.09,49991.0,45.0123,45.2181,44.9437,45.1593,49991.0
2022-12-16 15:00:00,46.09,46.23,45.98,46.18,130004.0,45.1593,45.2965,45.0515,45.2475,130004.0
2022-12-16 15:30:00,46.19,46.32,45.9,46.25,510813.0,45.2573,45.3847,44.9731,45.3161,510813.0
2022-12-19 09:30:00,45.88,46.2,45.68,45.8,70450.0,44.9535,45.2671,44.7576,44.8752,70450.0
2022-12-19 10:00:00,45.84,45.97,45.69,45.94,73074.0,44.9144,45.0417,44.7674,45.0123,73074.0
2022-12-19 10:30:00,45.92,45.99,45.66,45.7,34503.0,44.9927,45.0613,44.738,44.7772,34503.0
2022-12-19 11:00:00,45.75,45.84,45.61,45.76,29604.0,44.8262,44.9144,44.689,44.836,29604.0
2022-12-19 11:30:00,45.74,45.8,45.62,45.77,38717.0,44.8164,44.8752,44.6988,44.8458,38717.0
2022-12-19 12:00:00,45.74,46.05,45.74,45.83,34950.0,44.8164,45.1201,44.8164,44.9046,34950.0
2022-12-19 12:30:00,45.84,45.99,45.84,45.92,28858.0,44.9144,45.0613,44.9144,44.9927,28858.0
2022-12-19 13:00:00,45.92,45.93,45.52,45.57,68384.0,44.9927,45.0025,44.6008,44.6498,68384.0
2022-12-19 13:30:00,45.57,45.57,45.31,45.32,98715.0,44.6498,44.6498,44.3951,44.4049,98715.0
2022-12-19 14:00:00,45.33,45.41,45.24,45.25,95817.0,44.4147,44.493,44.3265,44.3363,95817.0
2022-12-19 14:30:00,45.25,45.31,45.01,45.15,79128.0,44.3363,44.3951,44.1011,44.2383,79128.0
2022-12-19 15:00:00,45.14,45.2,44.99,45.16,93264.0,44.2285,44.2873,44.0815,44.2481,93264.0
2022-12-19 15:30:00,45.15,45.23,45.02,45.1,355750.0,44.2383,44.3167,44.1109,44.1893,355750.0
2022-12-20 09:30:00,44.72,44.78,44.4,44.57,118620.0,43.817,43.8758,43.5034,43.67,118620.0
2022-12-20 10:00:00,44.59,44.97,44.58,44.97,101092.0,43.6896,44.0619,43.6798,44.0619,101092.0
2022-12-20 10:30:00,44.96,45.23,44.88,44.88,44013.0,44.0521,44.3167,43.9737,43.9737,44013.0
2022-12-20 11:00:00,44.88,45.09,44.79,44.91,42731.0,43.9737,44.1795,43.8856,44.0031,42731.0
2022-12-20 11:30:00,44.92,44.96,44.79,44.82,36313.0,44.0129,44.0521,43.8856,43.9149,36313.0
2022-12-20 12:00:00,44.81,44.92,44.71,44.71,38950.0,43.9052,44.0129,43.8072,43.8072,38950.0
2022-12-20 12:30:00,44.72,44.89,44.66,44.84,55796.0,43.817,43.9835,43.7582,43.9345,55796.0
2022-12-20 13:00:00,44.84,44.86,44.78,44.79,42465.0,43.9345,43.9541,43.8758,43.8856,42465.0
2022-12-20 13:30:00,44.8,44.93,44.8,44.83,29508.0,43.8954,44.0227,43.8954,43.9247,29508.0
2022-12-20 14:00:00,44.83,44.84,44.75,44.78,39466.0,43.9247,43.9345,43.8464,43.8758,39466.0
2022-12-20 14:30:00,44.78,44.78,44.54,44.57,37449.0,43.8758,43.8758,43.6406,43.67,37449.0
2022-12-20 15:00:00,44.58,44.67,44.49,44.57,79589.0,43.6798,43.768,43.5916,43.67,79589.0
2022-12-20 15:30:00,44.57,44.89,44.56,44.77,224721.0,43.67,43.9835,43.6602,43.866,224721.0
2022-12-21 09:30:00,45.52,46.08,45.34,45.56,106088.0,44.6008,45.1495,44.4244,44.64,106088.0
2022-12-21 10:00:00,45.57,45.74,45.5,45.69,51870.0,44.6498,44.8164,44.5812,44.7674,51870.0
2022-12-21 10:30:00,45.69,45.97,45.68,45.86,73662.0,44.7674,45.0417,44.7576,44.9339,73662.0
2022-12-21 11:00:00,45.86,45.95,45.77,45.9,35893.0,44.9339,45.0221,44.8458,44.9731,35893.0
2022-12-21 11:30:00,45.92,45.94,45.77,45.91,31963.0,44.9927,45.0123,44.8458,44.9829,31963.0
2022-12-21 12:00:00,45.91,45.99,45.81,45.81,25215.0,44.9829,45.0613,44.885,44.885,25215.0
2022-12-21 12:30:00,45.82,45.95,45.82,45.94,22332.0,44.8948,45.0221,44.8948,45.0123,22332.0
2022-12-21 13:00:00,45.95,46.07,45.87,45.87,22816.0,45.0221,45.1397,44.9437,44.9437,22816.0
2022-12-21 13:30:00,45.87,45.93,45.72,45.76,38855.0,44.9437,45.0025,44.7968,44.836,38855.0
2022-12-21 14:00:00,45.76,45.82,45.71,45.74,35524.0,44.836,44.8948,44.787,44.8164,35524.0
2022-12-21 14:30:00,45.74,45.83,45.65,45.68,32462.0,44.8164,44.9046,44.7282,44.7576,32462.0
2022-12-21 15:00:00,45.69,45.75,45.62,45.62,46560.0,44.7674,44.8262,44.6988,44.6988,46560.0
2022-12-21 15:30:00,45.63,45.82,45.63,45.78,243406.0,44.7086,44.8948,44.7086,44.8556,243406.0
2022-12-22 09:30:00,45.14,45.34,44.89,45.29,72712.0,44.2285,44.4244,43.9835,44.3755,72712.0
2022-12-22 10:00:00,45.3,45.4,45.07,45.36,35812.0,44.3853,44.4832,44.1599,44.444,35812.0
2022-12-22 10:30:00,45.34,45.51,45.3,45.38,58218.0,44.4244,44.591,44.3853,44.4636,58218.0
2022-12-22 11:00:00,45.37,45.38,45.22,45.35,43442.0,44.4538,44.4636,44.3069,44.4342,43442.0
2022-12-22 11:30:00,45.36,45.45,45.27,45.31,31859.0,44.444,44.5322,44.3559,44.3951,31859.0
2022-12-22 12:00:00,45.33,45.42,45.07,45.08,22317.0,44.4147,44.5028,44.1599,44.1697,22317.0
2022-12-22 12:30:00,45.09,45.09,44.95,45.03,16504.0,44.1795,44.1795,44.0423,44.1207,16504.0
2022-12-22 13:00:00,45.04,45.07,44.92,45.07,23163.0,44.1305,44.1599,44.0129,44.1599,23163.0
2022-12-22 13:30:00,45.05,45.22,44.99,45.22,26450.0,44.1403,44.3069,44.0815,44.3069,26450.0
2022-12-22 14:00:00,45.22,45.53,45.22,45.52,36297.0,44.3069,44.6106,44.3069,44.6008,36297.0
2022-12-22 14:30:00,45.52,45.72,45.51,45.72,41057.0,44.6008,44.7968,44.591,44.7968,41057.0
2022-12-22 15:00:00,45.71,45.98,45.69,45.97,49438.0,44.787,45.0515,44.7674,45.0417,49438.0
2022-12-22 15:30:00,45.97,46.05,45.78,46.05,170521.0,45.0417,45.1201,44.8556,45.1201,170521.0
2022-12-23 09:30:00,45.71,45.89,45.34,45.4,50353.0,44.787,44.9633,44.4244,44.4832,50353.0
2022-12-23 10:00:00,45.37,45.87,45.37,45.8,61555.0,44.4538,44.9437,44.4538,44.8752,61555.0
2022-12-23 10:30:00,45.8,46.05,45.72,45.74,29094.0,44.8752,45.1201,44.7968,44.8164,29094.0
2022-12-23 11:00:00,45.71,45.82,45.67,45.74,21398.0,44.787,44.8948,44.7478,44.8164,21398.0
2022-12-23 11:30:00,45.75,45.89,45.71,45.89,19308.0,44.8262,44.9633,44.787,44.9633,19308.0
2022-12-23 12:00:00,45.88,45.94,45.84,45.91,17125.0,44.9535,45.0123,44.9144,44.9829,17125.0
2022-12-23 12:30:00,45.91,45.97,45.72,45.77,77891.0,44.9829,45.0417,44.7968,44.8458,77891.0
2022-12-23 13:00:00,45.78,45.94,45.77,45.93,11956.0,44.8556,45.0123,44.8458,45.0025,11956.0
2022-12-23 13:30:00,45.94,45.99,45.77,45.81,20604.0,45.0123,45.0613,44.8458,44.885,20604.0
2022-12-23 14:00:00,45.81,45.81,45.61,45.61,20788.0,44.885,44.885,44.689,44.689,20788.0
2022-12-23 14:30:00,45.61,45.77,45.61,45.77,21440.0,44.689,44.8458,44.689,44.8458,21440.0
2022-12-23 15:00:00,45.77,45.84,45.7,45.75,35169.0,44.8458,44.9144,44.7772,44.8262,35169.0
2022-12-23 15:30:00,45.74,45.84,45.68,45.8,138836.0,44.8164,44.9144,44.7576,44.8752,138836.0
2022-12-27 09:30:00,45.6,45.96,45.34,45.67,53017.0,44.6792,45.0319,44.4244,44.7478,53017.0
2022-12-27 10:00:00,45.65,45.91,45.62,45.79,23803.0,44.7282,44.9829,44.6988,44.8654,23803.0
2022-12-27 10:30:00,45.81,45.96,45.73,45.73,33356.0,44.885,45.0319,44.8066,44.8066,33356.0
2022-12-27 11:00:00,45.7,45.77,45.56,45.65,53537.0,44.7772,44.8458,44.64,44.7282,53537.0
2022-12-27 11:30:00,45.66,45.85,45.66,45.8,26727.0,44.738,44.9242,44.738,44.8752,26727.0
2022-12-27 12:00:00,45.8,45.85,45.68,45.76,29661.0,44.8752,44.9242,44.7576,44.836,29661.0
2022-12-27 12:30:00,45.76,45.85,45.69,45.74,15088.0,44.836,44.9242,44.7674,44.8164,15088.0
2022-12-27 13:00:00,45.74,45.86,45.71,45.8,11934.0,44.8164,44.9339,44.787,44.8752,11934.0
2022-12-27 13:30:00,45.8,45.83,45.66,45.7,20268.0,44.8752,44.9046,44.738,44.7772,20268.0
2022-12-27 14:00:00,45.69,45.86,45.69,45.84,44471.0,44.7674,44.9339,44.7674,44.9144,44471.0
2022-12-27 14:30:00,45.84,45.94,45.81,45.91,26369.0,44.9144,45.0123,44.885,44.9829,26369.0
2022-12-27 15:00:00,45.92,46.01,45.9,45.99,27173.0,44.9927,45.0809,44.9731,45.0613,27173.0
2022-12-27 15:30:00,45.98,46.05,45.84,45.87,146219.0,45.0515,45.1201,44.9144,44.9437,146219.0
2022-12-28 09:30:00,45.94,46.03,45.73,45.84,68870.0,45.0123,45.1005,44.8066,44.9144,68870.0
2022-12-28 10:00:00,45.81,45.99,45.71,45.73,43109.0,44.885,45.0613,44.787,44.8066,43109.0
2022-12-28 10:30:00,45.73,45.82,45.38,45.4,94781.0,44.8066,44.8948,44.4636,44.4832,94781.0
2022-12-28 11:00:00,45.41,45.47,45.34,45.44,27055.0,44.493,44.5518,44.4244,44.5224,27055.0
2022-12-28 11:30:00,45.44,45.45,45.35,45.36,21295.0,44.5224,44.5322,44.4342,44.444,21295.0
2022-12-28 12:00:00,45.35,45.35,45.01,45.04,37464.0,44.4342,44.4342,44.1011,44.1305,37464.0
2022-12-28 12:30:00,45.05,45.25,45.04,45.23,42362.0,44.1403,44.3363,44.1305,44.3167,42362.0
2022-12-28 13:00:00,45.24,45.46,45.23,45.33,24508.0,44.3265,44.542,44.3167,44.4147,24508.0
2022-12-28 13:30:00,45.32,45.35,45.22,45.28,24935.0,44.4049,44.4342,44.3069,44.3657,24935.0
2022-12-28 14:00:00,45.27,45.33,45.14,45.19,42319.0,44.3559,44.4147,44.2285,44.2775,42319.0
2022-12-28 14:30:00,45.19,45.35,45.16,45.24,26434.0,44.2775,44.4342,44.2481,44.3265,26434.0
2022-12-28 15:00:00,45.24,45.25,44.96,44.98,55454.0,44.3265,44.3363,44.0521,44.0717,55454.0
2022-12-28 15:30:00,44.97,44.99,44.8,44.88,225922.0,44.0619,44.0815,43.8954,43.9737,225922.0
2022-12-29 09:30:00,45.04,45.62,44.59,45.58,72804.0,44.1305,44.6988,43.6896,44.6596,72804.0
2022-12-29 10:00:00,45.59,45.78,45.54,45.67,35837.0,44.6694,44.8556,44.6204,44.7478,35837.0
2022-12-29 10:30:00,45.65,45.87,45.65,45.7,39039.0,44.7282,44.9437,44.7282,44.7772,39039.0
2022-12-29 11:00:00,45.7,45.8,45.55,45.79,31264.0,44.7772,44.8752,44.6302,44.8654,31264.0
2022-12-29 11:30:00,45.79,45.98,45.76,45.95,37997.0,44.8654,45.0515,44.836,45.0221,37997.0
2022-12-29 12:00:00,45.95,46.1,45.92,46.03,35777.0,45.0221,45.1691,44.9927,45.1005,35777.0
2022-12-29 12:30:00,46.01,46.15,46.01,46.09,21143.0,45.0809,45.2181,45.0809,45.1593,21143.0
2022-12-29 13:00:00,46.1,46.14,45.9,45.9,33221.0,45.1691,45.2083,44.9731,44.9731,33221.0
2022-12-29 13:30:00,45.9,46.02,45.84,46.02,22902.0,44.9731,45.0907,44.9144,45.0907,22902.0
2022-12-29 14:00:00,46.01,46.02,45.91,45.95,26947.0,45.0809,45.0907,44.9829,45.0221,26947.0
2022-12-29 14:30:00,45.97,46.07,45.92,45.92,18102.0,45.0417,45.1397,44.9927,44.9927,18102.0
2022-12-29 15:00:00,45.93,46.01,45.72,45.78,36806.0,45.0025,45.0809,44.7968,44.8556,36806.0
2022-12-29 15:30:00,45.77,45.94,45.74,45.82,132735.0,44.8458,45.0123,44.8164,44.8948,132735.0
2022-12-30 09:30:00,45.27,45.41,45.11,45.35,54124.0,44.3559,44.493,44.1991,44.4342,54124.0
2022-12-30 10:00:00,45.33,45.52,45.25,45.47,28743.0,44.4147,44.6008,44.3363,44.5518,28743.0
2022-12-30 10:30:00,45.44,45.5,45.31,45.32,37855.0,44.5224,44.5812,44.3951,44.4049,37855.0
2022-12-30 11:00:00,45.33,45.5,45.29,45.43,26033.0,44.4147,44.5812,44.3755,44.5126,26033.0
2022-12-30 11:30:00,45.4,45.59,45.39,45.54,23029.0,44.4832,44.6694,44.4734,44.6204,23029.0
2022-12-30 12:00:00,45.55,45.64,45.51,45.6,19828.0,44.6302,44.7184,44.591,44.6792,19828.0
2022-12-30 12:30:00,45.63,45.76,45.59,45.75,28219.0,44.7086,44.836,44.6694,44.8262,28219.0
2022-12-30 13:00:00,45.75,45.75,45.38,45.49,32451.0,44.8262,44.8262,44.4636,44.5714,32451.0
2022-12-30 13:30:00,45.52,45.68,45.5,45.65,65645.0,44.6008,44.7576,44.5812,44.7282,65645.0
2022-12-30 14:00:00,45.66,45.72,45.42,45.47,61465.0,44.738,44.7968,44.5028,44.5518,61465.0
2022-12-30 14:30:00,45.46,45.49,45.33,45.38,27722.0,44.542,44.5714,44.4147,44.4636,27722.0
2022-12-30 15:00:00,45.39,45.65,45.38,45.48,43191.0,44.4734,44.7282,44.4636,44.5616,43191.0
2022-12-30 15:30:00,45.49,45.62,45.45,45.53,275791.0,44.5714,44.6988,44.5322,44.6106,275791.0
2023-01-03 09:30:00,46.4,46.49,45.58,45.58,149694.0,45.463,45.5512,44.6596,44.6596,149694.0
2023-01-03 10:00:00,45.6,45.91,45.53,45.89,50175.0,44.6792,44.9829,44.6106,44.9633,50175.0
2023-01-03 10:30:00,45.9,46.28,45.76,46.28,66518.0,44.9731,45.3455,44.836,45.3455,66518.0
2023-01-03 11:00:00,46.3,46.35,46.01,46.19,48322.0,45.3651,45.4141,45.0809,45.2573,48322.0
2023-01-03 11:30:00,46.18,46.18,45.86,45.94,34530.0,45.2475,45.2475,44.9339,45.0123,34530.0
2023-01-03 12:00:00,45.94,46.0,45.84,45.98,21349.0,45.0123,45.0711,44.9144,45.0515,21349.0
2023-01-03 12:30:00,45.99,46.17,45.83,45.98,48317.0,45.0613,45.2377,44.9046,45.0515,48317.0
2023-01-03 13:00:00,46.01,46.31,45.92,46.29,50385.0,45.0809,45.3749,44.9927,45.3553,50385.0
2023-01-03 13:30:00,46.27,46.32,46.08,46.08,27067.0,45.3357,45.3847,45.1495,45.1495,27067.0
2023-01-03 14:00:00,46.09,46.12,45.93,46.09,24399.0,45.1593,45.1887,45.0025,45.1593,24399.0
2023-01-03 14:30:00,46.1,46.28,45.95,46.16,37305.0,45.1691,45.3455,45.0221,45.2279,37305.0
2023-01-03 15:00:00,46.16,46.37,46.13,46.28,60406.0,45.2279,45.4336,45.1985,45.3455,60406.0
2023-01-03 15:30:00,46.28,46.35,46.17,46.19,243127.0,45.3455,45.4141,45.2377,45.2573,243127.0
2023-01-04 09:30:00,46.88,47.32,46.52,47.0,120837.0,45.9334,46.3645,45.5806,46.0509,120837.0
2023-01-04 10:00:00,46.98,47.0,46.66,46.96,113518.0,46.0313,46.0509,45.7178,46.0117,113518.0
2023-01-04 10:30:00,46.97,47.21,46.93,47.16,192625.0,46.0215,46.2567,45.9823,46.2077,192625.0
2023-01-04 11:00:00,47.17,47.41,47.15,47.29,66085.0,46.2175,46.4526,46.1979,46.3351,66085.0
2023-01-04 11:30:00,47.29,47.63,47.29,47.56,106601.0,46.3351,46.6682,46.3351,46.5996,106601.0
2023-01-04 12:00:00,47.55,47.64,47.45,47.58,146507.0,46.5898,46.678,46.4918,46.6192,146507.0
2023-01-04 12:30:00,47.58,47.66,47.45,47.5,60842.0,46.6192,46.6976,46.4918,46.5408,60842.0
2023-01-04 13:00:00,47.51,47.6,47.41,47.55,39901.0,46.5506,46.6388,46.4526,46.5898,39901.0
2023-01-04 13:30:00,47.57,47.66,47.4,47.45,60865.0,46.6094,46.6976,46.4429,46.4918,60865.0
2023-01-04 14:00:00,47.41,47.66,47.08,47.1,138787.0,46.4526,46.6976,46.1293,46.1489,138787.0
2023-01-04 14:30:00,47.11,47.3,47.06,47.3,82899.0,46.1587,46.3449,46.1097,46.3449,82899.0
2023-01-04 15:00:00,47.3,47.46,47.26,47.41,129801.0,46.3449,46.5016,46.3057,46.4526,129801.0
2023-01-04 15:30:00,47.4,47.44,47.18,47.4,372279.0,46.4429,46.482,46.2273,46.4429,372279.0
2023-01-05 09:30:00,46.79,47.15,46.6,47.06,144406.0,45.8452,46.1979,45.659,46.1097,144406.0
2023-01-05 10:00:00,47.06,47.5,47.04,47.39,201237.0,46.1097,46.5408,46.0901,46.4331,201237.0
2023-01-05 10:30:00,47.39,47.69,47.36,47.39,85328.0,46.4331,46.727,46.4037,46.4331,85328.0
2023-01-05 11:00:00,47.39,47.55,47.25,47.28,72139.0,46.4331,46.5898,46.2959,46.3253,72139.0
2023-01-05 11:30:00,47.28,47.41,47.25,47.3,39792.0,46.3253,46.4526,46.2959,46.3449,39792.0
2023-01-05 12:00:00,47.31,47.51,47.25,47.46,48250.0,46.3547,46.5506,46.2959,46.5016,48250.0
2023-01-05 12:30:00,47.45,47.51,47.29,47.29,38409.0,46.4918,46.5506,46.3351,46.3351,38409.0
2023-01-05 13:00:00,47.28,47.65,47.25,47.55,40252.0,46.3253,46.6878,46.2959,46.5898,40252.0
2023-01-05 13:30:00,47.55,47.65,47.48,47.56,37757.0,46.5898,46.6878,46.5212,46.5996,37757.0
2023-01-05 14:00:00,47.56,47.85,47.55,47.74,38909.0,46.5996,46.8838,46.5898,46.776,38909.0
2023-01-05 14:30:00,47.74,47.93,47.71,47.77,49931.0,46.776,46.9621,46.7466,46.8054,49931.0
2023-01-05 15:00:00,47.73,47.77,47.59,47.66,68719.0,46.7662,46.8054,46.629,46.6976,68719.0
2023-01-05 15:30:00,47.65,47.76,47.55,47.67,274418.0,46.6878,46.7956,46.5898,46.7074,274418.0
2023-01-06 09:30:00,48.02,48.39,47.82,47.83,152684.0,47.0503,47.4129,46.8544,46.8642,152684.0
2023-01-06 10:00:00,47.84,48.11,47.83,47.93,77702.0,46.874,47.1385,46.8642,46.9621,77702.0
2023-01-06 10:30:00,47.96,48.18,47.93,48.09,122669.0,46.9915,47.2071,46.9621,47.1189,122669.0
2023-01-06 11:00:00,48.09,48.32,48.04,48.32,228098.0,47.1189,47.3443,47.0699,47.3443,228098.0
2023-01-06 11:30:00,48.33,48.53,48.26,48.4,93871.0,47.3541,47.55,47.2855,47.4227,93871.0
2023-01-06 12:00:00,48.41,48.44,48.23,48.24,31000.0,47.4325,47.4619,47.2561,47.2659,31000.0
2023-01-06 12:30:00,48.24,48.32,48.04,48.06,36874.0,47.2659,47.3443,47.0699,47.0895,36874.0
2023-01-06 13:00:00,48.06,48.11,47.94,48.05,54120.0,47.0895,47.1385,46.9719,47.0797,54120.0
2023-01-06 13:30:00,48.06,48.33,48.03,48.21,50506.0,47.0895,47.3541,47.0601,47.2365,50506.0
2023-01-06 14:00:00,48.2,48.26,48.03,48.19,38722.0,47.2267,47.2855,47.0601,47.2169,38722.0
2023-01-06 14:30:00,48.19,48.29,48.12,48.24,39941.0,47.2169,47.3149,47.1483,47.2659,39941.0
2023-01-06 15:00:00,48.23,48.37,48.21,48.25,72999.0,47.2561,47.3933,47.2365,47.2757,72999.0
2023-01-06 15:30:00,48.26,48.41,48.21,48.33,220055.0,47.2855,47.4325,47.2365,47.3541,220055.0
2023-01-09 09:30:00,48.55,48.62,48.24,48.44,112387.0,47.5696,47.6382,47.2659,47.4619,112387.0
2023-01-09 10:00:00,48.47,48.96,48.47,48.94,51420.0,47.4912,47.9714,47.4912,47.9518,51420.0
2023-01-09 10:30:00,48.93,49.03,48.83,48.94,70136.0,47.942,48.0399,47.844,47.9518,70136.0
2023-01-09 11:00:00,48.96,49.1,48.87,49.05,40692.0,47.9714,48.1085,47.8832,48.0595,40692.0
2023-01-09 11:30:00,49.05,49.08,48.82,48.99,49590.0,48.0595,48.0889,47.8342,48.0007,49590.0
2023-01-09 12:00:00,48.98,49.02,48.76,48.82,32517.0,47.9909,48.0301,47.7754,47.8342,32517.0
2023-01-09 12:30:00,48.82,48.86,48.71,48.78,26617.0,47.8342,47.8734,47.7264,47.795,26617.0
2023-01-09 13:00:00,48.78,48.79,48.6,48.63,77333.0,47.795,47.8048,47.6186,47.648,77333.0
2023-01-09 13:30:00,48.63,48.64,48.31,48.39,63960.0,47.648,47.6578,47.3345,47.4129,63960.0
2023-01-09 14:00:00,48.39,48.6,48.28,48.51,53395.0,47.4129,47.6186,47.3051,47.5304,53395.0
2023-01-09 14:30:00,48.47,48.47,48.22,48.26,52298.0,47.4912,47.4912,47.2463,47.2855,52298.0
2023-01-09 15:00:00,48.25,48.31,48.14,48.16,84705.0,47.2757,47.3345,47.1679,47.1875,84705.0
2023-01-09 15:30:00,48.16,48.25,48.08,48.13,198401.0,47.1875,47.2757,47.1091,47.1581,198401.0
2023-01-10 09:30:00,47.73,48.04,47.52,47.54,125063.0,46.7662,47.0699,46.5604,46.58,125063.0
2023-01-10 10:00:00,47.54,48.01,47.53,47.85,50159.0,46.58,47.0405,46.5702,46.8838,50159.0
2023-01-10 10:30:00,47.87,47.87,47.41,47.68,48310.0,46.9034,46.9034,46.4526,46.7172,48310.0
2023-01-10 11:00:00,47.69,47.9,47.58,47.68,44539.0,46.727,46.9328,46.6192,46.7172,44539.0
2023-01-10 11:30:00,47.7,47.85,47.66,47.84,53261.0,46.7368,46.8838,46.6976,46.874,53261.0
2023-01-10 12:00:00,47.84,47.99,47.77,47.93,48869.0,46.874,47.0209,46.8054,46.9621,48869.0
2023-01-10 12:30:00,47.91,48.08,47.9,47.92,46289.0,46.9426,47.1091,46.9328,46.9524,46289.0
2023-01-10 13:00:00,47.91,48.05,47.87,47.99,32400.0,46.9426,47.0797,46.9034,47.0209,32400.0
2023-01-10 13:30:00,47.99,48.17,47.99,48.16,22935.0,47.0209,47.1973,47.0209,47.1875,22935.0
2023-01-10 14:00:00,48.17,48.41,48.13,48.4,82417.0,47.1973,47.4325,47.1581,47.4227,82417.0
2023-01-10 14:30:00,48.39,48.43,48.25,48.27,45800.0,47.4129,47.4521,47.2757,47.2953,45800.0
2023-01-10 15:00:00,48.28,48.4,48.22,48.28,43148.0,47.3051,47.4227,47.2463,47.3051,43148.0
2023-01-10 15:30:00,48.28,48.51,48.24,48.43,166902.0,47.3051,47.5304,47.2659,47.4521,166902.0
2023-01-11 09:30:00,49.0,49.4,48.85,49.29,180930.0,48.0105,48.4025,47.8636,48.2947,180930.0
2023-01-11 10:00:00,49.28,49.39,49.18,49.31,36467.0,48.2849,48.3927,48.1869,48.3143,36467.0
2023-01-11 10:30:00,49.29,49.33,49.05,49.18,46830.0,48.2947,48.3339,48.0595,48.1869,46830.0
2023-01-11 11:00:00,49.18,49.39,49.17,49.28,45302.0,48.1869,48.3927,48.1771,48.2849,45302.0
2023-01-11 11:30:00,49.27,49.58,49.27,49.44,48204.0,48.2751,48.5788,48.2751,48.4417,48204.0
2023-01-11 12:00:00,49.44,49.55,49.38,49.55,31878.0,48.4417,48.5494,48.3829,48.5494,31878.0
2023-01-11 12:30:00,49.57,49.69,49.54,49.68,30779.0,48.569,48.6866,48.5396,48.6768,30779.0
2023-01-11 13:00:00,49.68,49.83,49.68,49.79,34278.0,48.6768,48.8238,48.6768,48.7846,34278.0
2023-01-11 13:30:00,49.79,49.88,49.72,49.83,39902.0,48.7846,48.8728,48.716,48.8238,39902.0
2023-01-11 14:00:00,49.85,49.85,49.55,49.59,54671.0,48.8434,48.8434,48.5494,48.5886,54671.0
2023-01-11 14:30:00,49.61,49.67,49.54,49.66,38372.0,48.6082,48.667,48.5396,48.6572,38372.0
2023-01-11 15:00:00,49.66,49.89,49.61,49.8,89718.0,48.6572,48.8826,48.6082,48.7944,89718.0
2023-01-11 15:30:00,49.8,49.92,49.73,49.82,386128.0,48.7944,48.912,48.7258,48.814,386128.0
2023-01-12 09:30:00,49.99,49.99,49.12,49.55,320609.0,48.9806,48.9806,48.1281,48.5494,320609.0
2023-01-12 10:00:00,49.55,49.95,49.52,49.77,103173.0,48.5494,48.9414,48.52,48.765,103173.0
2023-01-12 10:30:00,49.78,49.95,49.57,49.8,60036.0,48.7748,48.9414,48.569,48.7944,60036.0
2023-01-12 11:00:00,49.79,49.88,49.66,49.82,45602.0,48.7846,48.8728,48.6572,48.814,45602.0
2023-01-12 11:30:00,49.83,49.83,49.64,49.79,34132.0,48.8238,48.8238,48.6376,48.7846,34132.0
2023-01-12 12:00:00,49.79,50.06,49.71,50.02,64582.0,48.7846,49.0491,48.7062,49.0099,64582.0
2023-01-12 12:30:00,50.02,50.16,50.02,50.03,46826.0,49.0099,49.1471,49.0099,49.0197,46826.0
2023-01-12 13:00:00,50.03,50.28,49.99,50.03,42448.0,49.0197,49.2647,48.9806,49.0197,42448.0
2023-01-12 13:30:00,50.03,50.51,49.96,50.47,58047.0,49.0197,49.4901,48.9512,49.4509,58047.0
2023-01-12 14:00:00,50.48,50.5,50.36,50.44,65656.0,49.4607,49.4803,49.3431,49.4215,65656.0
2023-01-12 14:30:00,50.41,50.51,50.37,50.46,49260.0,49.3921,49.4901,49.3529,49.4411,49260.0
2023-01-12 15:00:00,50.45,50.51,50.32,50.41,106849.0,49.4313,49.4901,49.3039,49.3921,106849.0
2023-01-12 15:30:00,50.41,50.46,50.17,50.32,320076.0,49.3921,49.4411,49.1569,49.3039,320076.0
2023-01-13 09:30:00,49.36,50.5,49.27,50.41,186145.0,48.3633,49.4803,48.2751,49.3921,186145.0
2023-01-13 10:00:00,50.39,50.71,50.31,50.61,150284.0,49.3725,49.686,49.2941,49.588,150284.0
2023-01-13 10:30:00,50.62,50.81,50.56,50.8,71825.0,49.5978,49.784,49.539,49.7742,71825.0
2023-01-13 11:00:00,50.83,50.93,50.71,50.74,61992.0,49.8036,49.9016,49.686,49.7154,61992.0
2023-01-13 11:30:00,50.73,50.82,50.64,50.81,50058.0,49.7056,49.7938,49.6174,49.784,50058.0
2023-01-13 12:00:00,50.81,50.83,50.62,50.74,34726.0,49.784,49.8036,49.5978,49.7154,34726.0
2023-01-13 12:30:00,50.74,50.75,50.61,50.74,96672.0,49.7154,49.7252,49.588,49.7154,96672.0
2023-01-13 13:00:00,50.75,50.84,50.67,50.75,37030.0,49.7252,49.8134,49.6468,49.7252,37030.0
2023-01-13 13:30:00,50.75,50.85,50.67,50.76,40776.0,49.7252,49.8232,49.6468,49.735,40776.0
2023-01-13 14:00:00,50.76,50.81,50.68,50.72,43545.0,49.735,49.784,49.6566,49.6958,43545.0
2023-01-13 14:30:00,50.72,50.8,50.54,50.73,102199.0,49.6958,49.7742,49.5194,49.7056,102199.0
2023-01-13 15:00:00,50.73,50.9,50.73,50.82,146925.0,49.7056,49.8722,49.7056,49.7938,146925.0
2023-01-13 15:30:00,50.83,50.83,50.61,50.73,383941.0,49.8036,49.8036,49.588,49.7056,383941.0
2023-01-17 09:30:00,50.81,51.06,50.56,50.96,73665.0,49.784,50.0289,49.539,49.931,73665.0
2023-01-17 10:00:00,50.98,51.37,50.91,51.18,143761.0,49.9506,50.3327,49.882,50.1465,143761.0
2023-01-17 10:30:00,51.18,51.25,51.03,51.2,137138.0,50.1465,50.2151,49.9996,50.1661,137138.0
2023-01-17 11:00:00,51.23,51.23,51.01,51.09,71375.0,50.1955,50.1955,49.98,50.0583,71375.0
2023-01-17 11:30:00,51.08,51.11,50.93,51.07,44630.0,50.0485,50.0779,49.9016,50.0387,44630.0
2023-01-17 12:00:00,51.08,51.15,50.92,50.93,72558.0,50.0485,50.1171,49.8918,49.9016,72558.0
2023-01-17 12:30:00,50.92,51.09,50.86,51.02,97921.0,49.8918,50.0583,49.833,49.9898,97921.0
2023-01-17 13:00:00,51.0,51.21,50.98,51.13,251430.0,49.9702,50.1759,49.9506,50.0975,251430.0
2023-01-17 13:30:00,51.13,51.16,50.97,51.03,329926.0,50.0975,50.1269,49.9408,49.9996,329926.0
2023-01-17 14:00:00,51.02,51.07,50.81,50.91,73830.0,49.9898,50.0387,49.784,49.882,73830.0
2023-01-17 14:30:00,50.92,51.04,50.91,51.01,97390.0,49.8918,50.0093,49.882,49.98,97390.0
2023-01-17 15:00:00,51.01,51.07,50.86,51.06,69022.0,49.98,50.0387,49.833,50.0289,69022.0
2023-01-17 15:30:00,51.05,51.17,51.01,51.06,247904.0,50.0191,50.1367,49.98,50.0289,247904.0
2023-01-18 09:30:00,51.3,52.16,51.3,51.74,293383.0,50.2641,51.1067,50.2641,50.6952,293383.0
2023-01-18 10:00:00,51.73,52.28,51.73,52.27,116274.0,50.6854,51.2243,50.6854,51.2145,116274.0
2023-01-18 10:30:00,52.27,52.27,51.83,51.95,74522.0,51.2145,51.2145,50.7834,50.901,74522.0
2023-01-18 11:00:00,51.94,52.0,51.51,51.55,114147.0,50.8912,50.95,50.4699,50.5091,114147.0
2023-01-18 11:30:00,51.54,51.54,51.23,51.48,93502.0,50.4993,50.4993,50.1955,50.4405,93502.0
2023-01-18 12:00:00,51.48,51.54,51.19,51.2,113485.0,50.4405,50.4993,50.1563,50.1661,113485.0
2023-01-18 12:30:00,51.21,51.32,51.18,51.26,43951.0,50.1759,50.2837,50.1465,50.2249,43951.0
2023-01-18 13:00:00,51.25,51.3,51.04,51.22,52973.0,50.2151,50.2641,50.0093,50.1857,52973.0
2023-01-18 13:30:00,51.22,51.33,51.1,51.17,52621.0,50.1857,50.2935,50.0681,50.1367,52621.0
2023-01-18 14:00:00,51.17,51.2,50.88,51.03,53498.0,50.1367,50.1661,49.8526,49.9996,53498.0
2023-01-18 14:30:00,51.03,51.06,50.89,50.95,86274.0,49.9996,50.0289,49.8624,49.9212,86274.0
2023-01-18 15:00:00,50.94,51.21,50.92,51.05,291953.0,49.9114,50.1759,49.8918,50.0191,291953.0
2023-01-18 15:30:00,51.04,51.09,50.93,50.97,257639.0,50.0093,50.0583,49.9016,49.9408,257639.0
2023-01-19 09:30:00,50.94,51.06,50.5,50.54,208000.0,49.9114,50.0289,49.4803,49.5194,208000.0
2023-01-19 10:00:00,50.51,50.62,50.07,50.11,146242.0,49.4901,49.5978,49.0589,49.0981,146242.0
2023-01-19 10:30:00,50.14,50.32,49.91,50.09,125328.0,49.1275,49.3039,48.9022,49.0785,125328.0
2023-01-19 11:00:00,50.13,50.24,50.01,50.11,53758.0,49.1177,49.2255,49.0001,49.0981,53758.0
2023-01-19 11:30:00,50.12,50.14,49.89,50.03,73257.0,49.1079,49.1275,48.8826,49.0197,73257.0
2023-01-19 12:00:00,50.06,50.1,49.94,49.97,64527.0,49.0491,49.0883,48.9316,48.961,64527.0
2023-01-19 12:30:00,49.98,50.14,49.97,50.14,51385.0,48.9708,49.1275,48.961,49.1275,51385.0
2023-01-19 13:00:00,50.15,50.29,50.15,50.28,38067.0,49.1373,49.2745,49.1373,49.2647,38067.0
2023-01-19 13:30:00,50.28,50.56,50.28,50.47,70868.0,49.2647,49.539,49.2647,49.4509,70868.0
2023-01-19 14:00:00,50.45,50.53,50.36,50.4,63490.0,49.4313,49.5096,49.3431,49.3823,63490.0
2023-01-19 14:30:00,50.39,50.48,50.32,50.45,59835.0,49.3725,49.4607,49.3039,49.4313,59835.0
2023-01-19 15:00:00,50.47,50.51,50.27,50.36,83396.0,49.4509,49.4901,49.2549,49.3431,83396.0
2023-01-19 15:30:00,50.36,50.38,50.17,50.19,273323.0,49.3431,49.3627,49.1569,49.1765,273323.0
2023-01-20 09:30:00,50.42,50.52,49.47,50.07,215988.0,49.4019,49.4998,48.4711,49.0589,215988.0
2023-01-20 10:00:00,50.07,50.35,50.0,50.19,65802.0,49.0589,49.3333,48.9903,49.1765,65802.0
2023-01-20 10:30:00,50.17,50.19,50.01,50.01,63348.0,49.1569,49.1765,49.0001,49.0001,63348.0
2023-01-20 11:00:00,50.01,50.16,49.94,50.06,59392.0,49.0001,49.1471,48.9316,49.0491,59392.0
2023-01-20 11:30:00,50.07,50.28,50.04,50.15,42543.0,49.0589,49.2647,49.0295,49.1373,42543.0
2023-01-20 12:00:00,50.16,50.22,50.11,50.2,26597.0,49.1471,49.2059,49.0981,49.1863,26597.0
2023-01-20 12:30:00,50.17,50.26,50.12,50.16,37002.0,49.1569,49.2451,49.1079,49.1471,37002.0
2023-01-20 13:00:00,50.17,50.25,50.04,50.13,34150.0,49.1569,49.2353,49.0295,49.1177,34150.0
2023-01-20 13:30:00,50.14,50.38,50.14,50.37,35349.0,49.1275,49.3627,49.1275,49.3529,35349.0
2023-01-20 14:00:00,50.38,50.44,50.27,50.33,52732.0,49.3627,49.4215,49.2549,49.3137,52732.0
2023-01-20 14:30:00,50.33,50.4,50.24,50.29,68951.0,49.3137,49.3823,49.2255,49.2745,68951.0
2023-01-20 15:00:00,50.3,50.46,50.21,50.22,132103.0,49.2843,49.4411,49.1961,49.2059,132103.0
2023-01-20 15:30:00,50.22,50.75,50.14,50.71,442106.0,49.2059,49.7252,49.1275,49.686,442106.0
2023-01-23 09:30:00,50.53,51.11,50.42,51.07,66111.0,49.5096,50.0779,49.4019,50.0387,66111.0
2023-01-23 10:00:00,51.07,51.32,51.07,51.15,65879.0,50.0387,50.2837,50.0387,50.1171,65879.0
2023-01-23 10:30:00,51.16,51.27,50.93,50.93,50163.0,50.1269,50.2347,49.9016,49.9016,50163.0
2023-01-23 11:00:00,50.9,51.09,50.89,50.91,58132.0,49.8722,50.0583,49.8624,49.882,58132.0
2023-01-23 11:30:00,50.91,51.09,50.86,51.06,50736.0,49.882,50.0583,49.833,50.0289,50736.0
2023-01-23 12:00:00,51.06,51.27,50.99,51.26,58456.0,50.0289,50.2347,49.9604,50.2249,58456.0
2023-01-23 12:30:00,51.27,51.45,51.22,51.44,65987.0,50.2347,50.4111,50.1857,50.4013,65987.0
2023-01-23 13:00:00,51.44,51.45,51.24,51.25,61314.0,50.4013,50.4111,50.2053,50.2151,61314.0
2023-01-23 13:30:00,51.26,51.44,51.21,51.38,70035.0,50.2249,50.4013,50.1759,50.3425,70035.0
2023-01-23 14:00:00,51.4,51.4,51.0,51.01,38492.0,50.3621,50.3621,49.9702,49.98,38492.0
2023-01-23 14:30:00,51.01,51.13,50.87,50.98,75224.0,49.98,50.0975,49.8428,49.9506,75224.0
2023-01-23 15:00:00,51.0,51.09,50.88,50.96,51733.0,49.9702,50.0583,49.8526,49.931,51733.0
2023-01-23 15:30:00,50.97,51.12,50.92,51.06,220966.0,49.9408,50.0877,49.8918,50.0289,220966.0
2023-01-24 09:30:00,51.65,52.0,50.8,50.92,142720.0,50.607,50.95,49.7742,49.8918,142720.0
2023-01-24 10:00:00,50.94,51.71,50.85,51.45,59351.0,49.9114,50.6658,49.8232,50.4111,59351.0
2023-01-24 10:30:00,51.44,51.7,51.4,51.69,48131.0,50.4013,50.656,50.3621,50.6462,48131.0
2023-01-24 11:00:00,51.7,51.74,51.55,51.59,44295.0,50.656,50.6952,50.5091,50.5482,44295.0
2023-01-24 11:30:00,51.58,51.58,51.24,51.24,59761.0,50.5384,50.5384,50.2053,50.2053,59761.0
2023-01-24 12:00:00,51.23,51.33,51.11,51.28,52043.0,50.1955,50.2935,50.0779,50.2445,52043.0
2023-01-24 12:30:00,51.29,51.4,51.23,51.27,62752.0,50.2543,50.3621,50.1955,50.2347,62752.0
2023-01-24 13:00:00,51.27,51.56,51.22,51.56,54005.0,50.2347,50.5188,50.1857,50.5188,54005.0
2023-01-24 13:30:00,51.57,51.8,51.55,51.65,118724.0,50.5286,50.754,50.5091,50.607,118724.0
2023-01-24 14:00:00,51.64,51.64,51.46,51.53,48348.0,50.5972,50.5972,50.4209,50.4895,48348.0
2023-01-24 14:30:00,51.54,51.72,51.51,51.7,95500.0,50.4993,50.6756,50.4699,50.656,95500.0
2023-01-24 15:00:00,51.71,51.79,51.56,51.59,69791.0,50.6658,50.7442,50.5188,50.5482,69791.0
2023-01-24 15:30:00,51.58,51.7,51.55,51.62,299196.0,50.5384,50.656,50.5091,50.5776,299196.0
2023-01-25 09:30:00,51.12,51.33,51.05,51.15,57973.0,50.0877,50.2935,50.0191,50.1171,57973.0
2023-01-25 10:00:00,51.17,51.49,51.14,51.3,60344.0,50.1367,50.4503,50.1073,50.2641,60344.0
2023-01-25 10:30:00,51.31,51.35,51.04,51.24,64603.0,50.2739,50.3131,50.0093,50.2053,64603.0
2023-01-25 11:00:00,51.23,51.53,51.17,51.47,49417.0,50.1955,50.4895,50.1367,50.4307,49417.0
2023-01-25 11:30:00,51.49,51.87,51.43,51.86,73462.0,50.4503,50.8226,50.3915,50.8128,73462.0
2023-01-25 12:00:00,51.86,51.99,51.84,51.93,62097.0,50.8128,50.9402,50.7932,50.8814,62097.0
2023-01-25 12:30:00,51.94,51.97,51.78,51.85,38593.0,50.8912,50.9206,50.7344,50.803,38593.0
2023-01-25 13:00:00,51.85,52.09,51.84,52.03,76360.0,50.803,51.0381,50.7932,50.9794,76360.0
2023-01-25 13:30:00,52.02,52.1,51.97,52.1,54519.0,50.9696,51.0479,50.9206,51.0479,54519.0
2023-01-25 14:00:00,52.11,52.19,52.03,52.09,73651.0,51.0577,51.1361,50.9794,51.0381,73651.0
2023-01-25 14:30:00,52.09,52.12,51.97,51.99,76733.0,51.0381,51.0675,50.9206,50.9402,76733.0
2023-01-25 15:00:00,51.98,52.13,51.91,52.03,113006.0,50.9304,51.0773,50.8618,50.9794,113006.0
2023-01-25 15:30:00,52.03,52.1,51.8,51.99,271803.0,50.9794,51.0479,50.754,50.9402,271803.0
2023-01-26 09:30:00,52.27,52.83,52.14,52.53,146058.0,51.2145,51.7632,51.0871,51.4693,146058.0
2023-01-26 10:00:00,52.51,52.52,51.47,51.82,140474.0,51.4497,51.4595,50.4307,50.7736,140474.0
2023-01-26 10:30:00,51.83,52.0,51.51,51.54,35856.0,50.7834,50.95,50.4699,50.4993,35856.0
2023-01-26 11:00:00,51.54,51.62,51.38,51.48,176765.0,50.4993,50.5776,50.3425,50.4405,176765.0
2023-01-26 11:30:00,51.49,51.78,51.49,51.75,25999.0,50.4503,50.7344,50.4503,50.705,25999.0
2023-01-26 12:00:00,51.75,51.87,51.73,51.79,17532.0,50.705,50.8226,50.6854,50.7442,17532.0
2023-01-26 12:30:00,51.81,51.91,51.76,51.86,21924.0,50.7638,50.8618,50.7148,50.8128,21924.0
2023-01-26 13:00:00,51.86,51.9,51.75,51.82,23780.0,50.8128,50.852,50.705,50.7736,23780.0
2023-01-26 13:30:00,51.83,52.04,51.83,51.97,29207.0,50.7834,50.9892,50.7834,50.9206,29207.0
2023-01-26 14:00:00,51.96,52.05,51.86,51.91,58056.0,50.9108,50.999,50.8128,50.8618,58056.0
2023-01-26 14:30:00,51.91,52.14,51.81,52.13,53851.0,50.8618,51.0871,50.7638,51.0773,53851.0
2023-01-26 15:00:00,52.13,52.24,51.96,52.23,156857.0,51.0773,51.1851,50.9108,51.1753,156857.0
2023-01-26 15:30:00,52.23,52.42,52.17,52.37,235894.0,51.1753,51.3615,51.1165,51.3125,235894.0
2023-01-27 09:30:00,52.19,52.53,51.98,52.41,58064.0,51.1361,51.4693,50.9304,51.3517,58064.0
2023-01-27 10:00:00,52.44,52.61,52.35,52.58,44710.0,51.3811,51.5476,51.2929,51.5183,44710.0
2023-01-27 10:30:00,52.59,52.71,52.44,52.46,32974.0,51.528,51.6456,51.3811,51.4007,32974.0
2023-01-27 11:00:00,52.44,52.58,52.38,52.51,31828.0,51.3811,51.5183,51.3223,51.4497,31828.0
2023-01-27 11:30:00,52.53,52.99,52.53,52.76,249848.0,51.4693,51.92,51.4693,51.6946,249848.0
2023-01-27 12:00:00,52.74,52.82,52.67,52.73,34958.0,51.675,51.7534,51.6064,51.6652,34958.0
2023-01-27 12:30:00,52.73,52.83,52.72,52.77,40153.0,51.6652,51.7632,51.6554,51.7044,40153.0
2023-01-27 13:00:00,52.78,52.86,52.71,52.8,43017.0,51.7142,51.7926,51.6456,51.7338,43017.0
2023-01-27 13:30:00,52.8,52.86,52.74,52.83,41540.0,51.7338,51.7926,51.675,51.7632,41540.0
2023-01-27 14:00:00,52.84,52.9,52.77,52.8,42244.0,51.773,51.8318,51.7044,51.7338,42244.0
2023-01-27 14:30:00,52.8,52.84,52.76,52.81,36047.0,51.7338,51.773,51.6946,51.7436,36047.0
2023-01-27 15:00:00,52.8,53.11,52.78,53.1,130127.0,51.7338,52.0375,51.7142,52.0278,130127.0
2023-01-27 15:30:00,53.1,53.19,52.61,52.62,459745.0,52.0278,52.1159,51.5476,51.5574,459745.0
2023-01-30 09:30:00,52.16,52.88,52.1,52.74,162944.0,51.1067,51.8122,51.0479,51.675,162944.0
2023-01-30 10:00:00,52.73,53.02,52.73,52.79,109265.0,51.6652,51.9494,51.6652,51.724,109265.0
2023-01-30 10:30:00,52.81,52.82,52.35,52.66,102639.0,51.7436,51.7534,51.2929,51.5966,102639.0
2023-01-30 11:00:00,52.64,52.81,52.58,52.66,79869.0,51.577,51.7436,51.5183,51.5966,79869.0
2023-01-30 11:30:00,52.67,52.76,52.53,52.63,117845.0,51.6064,51.6946,51.4693,51.5672,117845.0
2023-01-30 12:00:00,52.62,52.7,52.39,52.54,60565.0,51.5574,51.6358,51.3321,51.4791,60565.0
2023-01-30 12:30:00,52.54,52.59,52.35,52.43,55985.0,51.4791,51.528,51.2929,51.3713,55985.0
2023-01-30 13:00:00,52.38,52.6,52.31,52.47,78446.0,51.3223,51.5378,51.2537,51.4105,78446.0
2023-01-30 13:30:00,52.47,52.59,52.39,52.47,132631.0,51.4105,51.528,51.3321,51.4105,132631.0
2023-01-30 14:00:00,52.47,52.54,52.39,52.49,130553.0,51.4105,51.4791,51.3321,51.4301,130553.0
2023-01-30 14:30:00,52.49,52.51,52.25,52.28,97734.0,51.4301,51.4497,51.1949,51.2243,97734.0
2023-01-30 15:00:00,52.29,52.41,52.18,52.19,135098.0,51.2341,51.3517,51.1263,51.1361,135098.0
2023-01-30 15:30:00,52.2,52.27,51.93,52.0,660371.0,51.1459,51.2145,50.8814,50.95,660371.0
2023-01-31 09:30:00,56.2,56.71,55.07,56.37,765816.0,55.0652,55.5649,53.958,55.2317,765816.0
2023-01-31 10:00:00,56.34,56.44,55.67,55.83,428604.0,55.2023,55.3003,54.5459,54.7026,428604.0
2023-01-31 10:30:00,55.83,56.79,55.78,56.78,684725.0,54.7026,55.6432,54.6536,55.6334,684725.0
2023-01-31 11:00:00,56.78,56.98,56.62,56.73,444264.0,55.6334,55.8294,55.4767,55.5845,444264.0
2023-01-31 11:30:00,56.73,56.79,56.28,56.39,369413.0,55.5845,55.6432,55.1435,55.2513,369413.0
2023-01-31 12:00:00,56.38,56.7,56.32,56.53,420953.0,55.2415,55.5551,55.1827,55.3885,420953.0
2023-01-31 12:30:00,56.52,56.74,56.26,56.7,190499.0,55.3787,55.5942,55.1239,55.5551,190499.0
2023-01-31 13:00:00,56.71,56.95,56.65,56.71,189995.0,55.5649,55.8,55.5061,55.5649,189995.0
2023-01-31 13:30:00,56.71,56.78,56.37,56.5,177782.0,55.5649,55.6334,55.2317,55.3591,177782.0
2023-01-31 14:00:00,56.5,56.78,56.45,56.59,260689.0,55.3591,55.6334,55.3101,55.4473,260689.0
2023-01-31 14:30:00,56.6,56.6,56.26,56.48,263633.0,55.4571,55.4571,55.1239,55.3395,263633.0
2023-01-31 15:00:00,56.48,56.65,56.44,56.48,366294.0,55.3395,55.5061,55.3003,55.3395,366294.0
2023-01-31 15:30:00,56.48,56.95,56.48,56.93,956864.0,55.3395,55.8,55.3395,55.7804,956864.0
2023-02-01 09:30:00,56.79,57.48,56.63,57.41,292913.0,55.6432,56.3193,55.4865,56.2507,292913.0
2023-02-01 10:00:00,57.43,57.45,56.88,56.95,242467.0,56.2703,56.2899,55.7314,55.8,242467.0
2023-02-01 10:30:00,56.95,57.12,56.33,56.35,167367.0,55.8,55.9666,55.1925,55.2121,167367.0
2023-02-01 11:00:00,56.35,56.51,56.07,56.45,379951.0,55.2121,55.3689,54.9378,55.3101,379951.0
2023-02-01 11:30:00,56.46,56.65,56.45,56.52,102916.0,55.3199,55.5061,55.3101,55.3787,102916.0
2023-02-01 12:00:00,56.53,56.58,56.21,56.35,129844.0,55.3885,55.4375,55.075,55.2121,129844.0
2023-02-01 12:30:00,56.37,56.78,56.37,56.72,77247.0,55.2317,55.6334,55.2317,55.5747,77247.0
2023-02-01 13:00:00,56.71,56.85,56.66,56.72,114191.0,55.5649,55.702,55.5159,55.5747,114191.0
2023-02-01 13:30:00,56.72,56.85,56.49,56.58,151315.0,55.5747,55.702,55.3493,55.4375,151315.0
2023-02-01 14:00:00,56.58,56.79,56.21,56.64,135475.0,55.4375,55.6432,55.075,55.4963,135475.0
2023-02-01 14:30:00,56.64,57.17,56.22,57.11,399562.0,55.4963,56.0156,55.0847,55.9568,399562.0
2023-02-01 15:00:00,57.12,58.07,57.12,58.07,335827.0,55.9666,56.8974,55.9666,56.8974,335827.0
2023-02-01 15:30:00,58.08,58.65,58.05,58.45,851686.0,56.9072,57.4657,56.8778,57.2697,851686.0
2023-02-02 09:30:00,59.12,59.57,58.97,59.56,370913.0,57.9262,58.3671,57.7792,58.3573,370913.0
2023-02-02 10:00:00,59.58,59.79,59.11,59.78,199102.0,58.3769,58.5827,57.9164,58.5729,199102.0
2023-02-02 10:30:00,59.78,60.25,59.76,60.2,143085.0,58.5729,59.0334,58.5533,58.9844,143085.0
2023-02-02 11:00:00,60.21,60.36,60.01,60.1,136581.0,58.9942,59.1411,58.7982,58.8864,136581.0
2023-02-02 11:30:00,60.08,60.13,59.71,59.83,125755.0,58.8668,58.9158,58.5043,58.6219,125755.0
2023-02-02 12:00:00,59.83,60.2,59.82,60.15,97923.0,58.6219,58.9844,58.6121,58.9354,97923.0
2023-02-02 12:30:00,60.13,60.38,60.13,60.35,103100.0,58.9158,59.1607,58.9158,59.1314,103100.0
2023-02-02 13:00:00,60.35,60.58,60.31,60.47,83089.0,59.1314,59.3567,59.0922,59.2489,83089.0
2023-02-02 13:30:00,60.48,60.83,60.42,60.82,107576.0,59.2587,59.6017,59.1999,59.5919,107576.0
2023-02-02 14:00:00,60.83,60.89,60.33,60.38,130681.0,59.6017,59.6604,59.1118,59.1607,130681.0
2023-02-02 14:30:00,60.39,60.39,59.74,59.74,172027.0,59.1705,59.1705,58.5337,58.5337,172027.0
2023-02-02 15:00:00,59.73,59.88,59.58,59.86,171690.0,58.5239,58.6708,58.3769,58.6512,171690.0
2023-02-02 15:30:00,59.86,60.3,59.84,60.27,502622.0,58.6512,59.0824,58.6317,59.053,502622.0
2023-02-03 09:30:00,58.74,59.6,58.56,59.35,255015.0,57.5539,58.3965,57.3775,58.1515,255015.0
2023-02-03 10:00:00,59.27,59.64,58.77,59.5,150768.0,58.0732,58.4357,57.5833,58.2985,150768.0
2023-02-03 10:30:00,59.51,59.78,59.29,59.33,85051.0,58.3083,58.5729,58.0928,58.1319,85051.0
2023-02-03 11:00:00,59.34,59.55,59.31,59.46,77647.0,58.1417,58.3475,58.1124,58.2593,77647.0
2023-02-03 11:30:00,59.48,59.62,59.1,59.22,101703.0,58.2789,58.4161,57.9066,58.0242,101703.0
2023-02-03 12:00:00,59.21,59.59,59.19,59.26,57380.0,58.0144,58.3867,57.9948,58.0634,57380.0
2023-02-03 12:30:00,59.24,59.51,59.17,59.26,105082.0,58.0438,58.3083,57.9752,58.0634,105082.0
2023-02-03 13:00:00,59.25,59.28,58.81,58.83,149778.0,58.0536,58.083,57.6224,57.642,149778.0
2023-02-03 13:30:00,58.8,58.94,58.67,58.85,86173.0,57.6127,57.7498,57.4853,57.6616,86173.0
2023-02-03 14:00:00,58.84,58.89,58.6,58.69,101571.0,57.6518,57.7008,57.4167,57.5049,101571.0
2023-02-03 14:30:00,58.68,58.69,58.47,58.48,106396.0,57.4951,57.5049,57.2893,57.2991,106396.0
2023-02-03 15:00:00,58.48,58.6,58.25,58.47,101241.0,57.2991,57.4167,57.0738,57.2893,101241.0
2023-02-03 15:30:00,58.48,58.81,58.34,58.8,405655.0,57.2991,57.6224,57.1619,57.6127,405655.0
2023-02-06 09:30:00,58.0,58.16,57.52,57.87,162299.0,56.8288,56.9856,56.3585,56.7014,162299.0
2023-02-06 10:00:00,57.88,58.02,57.46,57.47,102935.0,56.7112,56.8484,56.2997,56.3095,102935.0
2023-02-06 10:30:00,57.46,57.8,57.33,57.71,132292.0,56.2997,56.6328,56.1723,56.5447,132292.0
2023-02-06 11:00:00,57.7,58.08,57.63,57.92,98569.0,56.5349,56.9072,56.4663,56.7504,98569.0
2023-02-06 11:30:00,57.93,58.0,57.75,57.87,85854.0,56.7602,56.8288,56.5839,56.7014,85854.0
2023-02-06 12:00:00,57.86,57.98,57.79,57.85,51224.0,56.6916,56.8092,56.623,56.6818,51224.0
2023-02-06 12:30:00,57.85,58.09,57.85,57.87,49041.0,56.6818,56.917,56.6818,56.7014,49041.0
2023-02-06 13:00:00,57.89,57.91,57.69,57.84,53425.0,56.721,56.7406,56.5251,56.672,53425.0
2023-02-06 13:30:00,57.84,57.92,57.68,57.92,69106.0,56.672,56.7504,56.5153,56.7504,69106.0
2023-02-06 14:00:00,57.91,58.06,57.85,57.87,57877.0,56.7406,56.8876,56.6818,56.7014,57877.0
2023-02-06 14:30:00,57.87,57.96,57.83,57.93,80141.0,56.7014,56.7896,56.6622,56.7602,80141.0
2023-02-06 15:00:00,57.93,57.93,57.49,57.55,124616.0,56.7602,56.7602,56.3291,56.3879,124616.0
2023-02-06 15:30:00,57.55,57.66,57.4,57.48,382516.0,56.3879,56.4957,56.2409,56.3193,382516.0
2023-02-07 09:30:00,56.98,57.12,56.7,56.88,198785.0,55.8294,55.9666,55.5551,55.7314,198785.0
2023-02-07 10:00:00,56.88,57.12,56.84,57.06,128714.0,55.7314,55.9666,55.6922,55.9078,128714.0
2023-02-07 10:30:00,57.06,57.49,57.04,57.3,137361.0,55.9078,56.3291,55.8882,56.1429,137361.0
2023-02-07 11:00:00,57.29,57.42,57.15,57.38,75610.0,56.1331,56.2605,55.996,56.2213,75610.0
2023-02-07 11:30:00,57.39,57.59,57.34,57.34,73735.0,56.2311,56.4271,56.1821,56.1821,73735.0
2023-02-07 12:00:00,57.33,57.49,57.32,57.41,50361.0,56.1723,56.3291,56.1625,56.2507,50361.0
2023-02-07 12:30:00,57.42,58.19,57.39,58.06,200690.0,56.2605,57.015,56.2311,56.8876,200690.0
2023-02-07 13:00:00,58.08,58.28,57.19,57.19,143453.0,56.9072,57.1032,56.0352,56.0352,143453.0
2023-02-07 13:30:00,57.13,57.34,56.93,57.33,87236.0,55.9764,56.1821,55.7804,56.1723,87236.0
2023-02-07 14:00:00,57.35,57.83,57.33,57.69,122350.0,56.1919,56.6622,56.1723,56.5251,122350.0
2023-02-07 14:30:00,57.69,57.89,57.66,57.79,69453.0,56.5251,56.721,56.4957,56.623,69453.0
2023-02-07 15:00:00,57.81,57.99,57.63,57.97,152567.0,56.6426,56.819,56.4663,56.7994,152567.0
2023-02-07 15:30:00,57.97,58.33,57.94,58.06,457721.0,56.7994,57.1521,56.77,56.8876,457721.0
2023-02-08 09:30:00,57.72,57.73,56.97,57.3,181302.0,56.5545,56.5643,55.8196,56.1429,181302.0
2023-02-08 10:00:00,57.29,57.29,56.6,56.6,188337.0,56.1331,56.1331,55.4571,55.4571,188337.0
2023-02-08 10:30:00,56.58,56.58,56.25,56.34,183684.0,55.4375,55.4375,55.1141,55.2023,183684.0
2023-02-08 11:00:00,56.31,56.32,55.91,56.05,197852.0,55.1729,55.1827,54.781,54.9182,197852.0
2023-02-08 11:30:00,56.08,56.29,55.92,56.08,164071.0,54.9476,55.1533,54.7908,54.9476,164071.0
2023-02-08 12:00:00,56.06,56.09,55.74,55.85,79576.0,54.928,54.9574,54.6144,54.7222,79576.0
2023-02-08 12:30:00,55.84,56.08,55.77,56.05,81918.0,54.7124,54.9476,54.6438,54.9182,81918.0
2023-02-08 13:00:00,56.04,56.25,55.9,55.94,99101.0,54.9084,55.1141,54.7712,54.8104,99101.0
2023-02-08 13:30:00,55.93,55.95,55.54,55.61,125416.0,54.8006,54.8202,54.4185,54.4871,125416.0
2023-02-08 14:00:00,55.61,55.84,55.51,55.65,98698.0,54.4871,54.7124,54.3891,54.5263,98698.0
2023-02-08 14:30:00,55.65,55.75,55.41,55.53,195610.0,54.5263,54.6242,54.2911,54.4087,195610.0
2023-02-08 15:00:00,55.54,55.57,55.25,55.38,201438.0,54.4185,54.4479,54.1343,54.2617,201438.0
2023-02-08 15:30:00,55.36,55.51,55.27,55.51,626882.0,54.2421,54.3891,54.1539,54.3891,626882.0
2023-02-09 09:30:00,56.21,56.62,55.93,56.19,143118.0,55.075,55.4767,54.8006,55.0554,143118.0
2023-02-09 10:00:00,56.21,56.4,56.01,56.06,114878.0,55.075,55.2611,54.879,54.928,114878.0
2023-02-09 10:30:00,56.08,56.59,56.04,56.59,69508.0,54.9476,55.4473,54.9084,55.4473,69508.0
2023-02-09 11:00:00,56.59,56.63,56.41,56.52,82770.0,55.4473,55.4865,55.2709,55.3787,82770.0
2023-02-09 11:30:00,56.52,56.52,56.26,56.38,70206.0,55.3787,55.3787,55.1239,55.2415,70206.0
2023-02-09 12:00:00,56.38,56.57,56.35,56.37,82802.0,55.2415,55.4277,55.2121,55.2317,82802.0
2023-02-09 12:30:00,56.38,56.38,56.04,56.26,79661.0,55.2415,55.2415,54.9084,55.1239,79661.0
2023-02-09 13:00:00,56.27,56.33,56.0,56.0,134007.0,55.1337,55.1925,54.8692,54.8692,134007.0
2023-02-09 13:30:00,55.98,56.07,55.87,55.96,74545.0,54.8496,54.9378,54.7418,54.83,74545.0
2023-02-09 14:00:00,55.95,56.05,55.8,55.85,79771.0,54.8202,54.9182,54.6732,54.7222,79771.0
2023-02-09 14:30:00,55.84,55.94,55.73,55.84,81789.0,54.7124,54.8104,54.6046,54.7124,81789.0
2023-02-09 15:00:00,55.85,55.85,55.46,55.49,166483.0,54.7222,54.7222,54.3401,54.3695,166483.0
2023-02-09 15:30:00,55.5,55.69,55.35,55.57,494713.0,54.3793,54.5655,54.2323,54.4479,494713.0
2023-02-10 09:30:00,55.24,55.79,55.21,55.67,184195.0,54.1245,54.6634,54.0951,54.5459,184195.0
2023-02-10 10:00:00,55.64,56.2,55.45,56.13,136284.0,54.5165,55.0652,54.3303,54.9966,136284.0
2023-02-10 10:30:00,56.14,56.22,55.77,55.86,129043.0,55.0064,55.0847,54.6438,54.732,129043.0
2023-02-10 11:00:00,55.86,56.02,55.8,55.84,81490.0,54.732,54.8888,54.6732,54.7124,81490.0
2023-02-10 11:30:00,55.85,55.97,55.75,55.77,57437.0,54.7222,54.8398,54.6242,54.6438,57437.0
2023-02-10 12:00:00,55.78,55.85,55.66,55.69,64961.0,54.6536,54.7222,54.5361,54.5655,64961.0
2023-02-10 12:30:00,55.7,55.92,55.66,55.83,58845.0,54.5752,54.7908,54.5361,54.7026,58845.0
2023-02-10 13:00:00,55.84,56.01,55.81,55.91,49852.0,54.7124,54.879,54.683,54.781,49852.0
2023-02-10 13:30:00,55.9,55.9,55.58,55.65,78981.0,54.7712,54.7712,54.4577,54.5263,78981.0
2023-02-10 14:00:00,55.66,55.83,55.61,55.76,105962.0,54.5361,54.7026,54.4871,54.634,105962.0
2023-02-10 14:30:00,55.76,55.92,55.73,55.9,49921.0,54.634,54.7908,54.6046,54.7712,49921.0
2023-02-10 15:00:00,55.91,55.96,55.7,55.77,86360.0,54.781,54.83,54.5752,54.6438,86360.0
2023-02-10 15:30:00,55.77,56.01,55.75,55.98,319730.0,54.6438,54.879,54.6242,54.8496,319730.0
2023-02-13 09:30:00,55.98,56.23,55.66,56.21,96284.0,54.8496,55.0945,54.5361,55.075,96284.0
2023-02-13 10:00:00,56.21,56.51,56.13,56.51,127766.0,55.075,55.3689,54.9966,55.3689,127766.0
2023-02-13 10:30:00,56.5,56.85,56.48,56.83,113165.0,55.3591,55.702,55.3395,55.6824,113165.0
2023-02-13 11:00:00,56.83,56.85,56.55,56.7,72122.0,55.6824,55.702,55.4081,55.5551,72122.0
2023-02-13 11:30:00,56.71,56.73,56.58,56.68,65655.0,55.5649,55.5845,55.4375,55.5355,65655.0
2023-02-13 12:00:00,56.68,57.03,56.65,56.73,215250.0,55.5355,55.8784,55.5061,55.5845,215250.0
2023-02-13 12:30:00,56.73,56.73,56.61,56.66,67781.0,55.5845,55.5845,55.4669,55.5159,67781.0
2023-02-13 13:00:00,56.65,56.79,56.48,56.7,94560.0,55.5061,55.6432,55.3395,55.5551,94560.0
2023-02-13 13:30:00,56.71,57.04,56.7,57.02,154548.0,55.5649,55.8882,55.5551,55.8686,154548.0
2023-02-13 14:00:00,57.04,57.1,56.77,56.88,50678.0,55.8882,55.947,55.6236,55.7314,50678.0
2023-02-13 14:30:00,56.89,56.94,56.83,56.93,50297.0,55.7412,55.7902,55.6824,55.7804,50297.0
2023-02-13 15:00:00,56.92,57.15,56.85,57.14,82089.0,55.7706,55.996,55.702,55.9862,82089.0
2023-02-13 15:30:00,57.14,57.42,57.13,57.4,327119.0,55.9862,56.2605,55.9764,56.2409,327119.0
2023-02-14 09:30:00,56.67,57.11,56.35,56.94,114612.0,55.5257,55.9568,55.2121,55.7902,114612.0
2023-02-14 10:00:00,56.95,57.42,56.94,57.06,66617.0,55.8,56.2605,55.7902,55.9078,66617.0
2023-02-14 10:30:00,57.04,57.06,56.32,56.55,119639.0,55.8882,55.9078,55.1827,55.4081,119639.0
2023-02-14 11:00:00,56.57,56.86,56.54,56.59,135847.0,55.4277,55.7118,55.3983,55.4473,135847.0
2023-02-14 11:30:00,56.56,56.57,56.25,56.56,83704.0,55.4179,55.4277,55.1141,55.4179,83704.0
2023-02-14 12:00:00,56.55,56.75,56.52,56.67,40954.0,55.4081,55.604,55.3787,55.5257,40954.0
2023-02-14 12:30:00,56.64,56.85,56.62,56.83,27021.0,55.4963,55.702,55.4767,55.6824,27021.0
2023-02-14 13:00:00,56.82,57.07,56.81,56.94,43748.0,55.6726,55.9176,55.6628,55.7902,43748.0
2023-02-14 13:30:00,56.94,57.0,56.75,56.79,45599.0,55.7902,55.849,55.604,55.6432,45599.0
2023-02-14 14:00:00,56.8,56.98,56.67,56.79,101245.0,55.653,55.8294,55.5257,55.6432,101245.0
2023-02-14 14:30:00,56.8,56.92,56.79,56.87,55325.0,55.653,55.7706,55.6432,55.7216,55325.0
2023-02-14 15:00:00,56.87,56.9,56.64,56.77,97234.0,55.7216,55.751,55.4963,55.6236,97234.0
2023-02-14 15:30:00,56.77,56.85,56.45,56.5,320936.0,55.6236,55.702,55.3101,55.3591,320936.0
2023-02-15 09:30:00,55.96,56.47,55.72,56.23,79066.0,54.83,55.3297,54.5948,55.0945,79066.0
2023-02-15 10:00:00,56.23,56.83,56.2,56.63,63102.0,55.0945,55.6824,55.0652,55.4865,63102.0
2023-02-15 10:30:00,56.64,56.97,56.63,56.88,44571.0,55.4963,55.8196,55.4865,55.7314,44571.0
2023-02-15 11:00:00,56.86,57.07,56.84,56.95,28743.0,55.7118,55.9176,55.6922,55.8,28743.0
2023-02-15 11:30:00,56.96,57.08,56.89,56.96,39926.0,55.8098,55.9274,55.7412,55.8098,39926.0
2023-02-15 12:00:00,56.99,57.0,56.68,56.73,43709.0,55.8392,55.849,55.5355,55.5845,43709.0
2023-02-15 12:30:00,56.72,56.86,56.7,56.8,30737.0,55.5747,55.7118,55.5551,55.653,30737.0
2023-02-15 13:00:00,56.8,56.9,56.77,56.87,30892.0,55.653,55.751,55.6236,55.7216,30892.0
2023-02-15 13:30:00,56.87,57.08,56.85,57.0,33373.0,55.7216,55.9274,55.702,55.849,33373.0
2023-02-15 14:00:00,57.0,57.02,56.9,56.96,44471.0,55.849,55.8686,55.751,55.8098,44471.0
2023-02-15 14:30:00,56.97,56.97,56.77,56.78,44584.0,55.8196,55.8196,55.6236,55.6334,44584.0
2023-02-15 15:00:00,56.79,56.88,56.71,56.81,81235.0,55.6432,55.7314,55.5649,55.6628,81235.0
2023-02-15 15:30:00,56.82,56.87,56.68,56.74,242457.0,55.6726,55.7216,55.5355,55.5942,242457.0
2023-02-16 09:30:00,55.53,56.34,55.23,55.48,363545.0,54.4087,55.2023,54.1147,54.3597,363545.0
2023-02-16 10:00:00,55.47,55.77,55.4,55.76,103848.0,54.3499,54.6438,54.2813,54.634,103848.0
2023-02-16 10:30:00,55.75,55.93,55.7,55.82,132091.0,54.6242,54.8006,54.5752,54.6928,132091.0
2023-02-16 11:00:00,55.83,56.2,55.8,56.15,70987.0,54.7026,55.0652,54.6732,55.0162,70987.0
2023-02-16 11:30:00,56.14,56.38,56.13,56.19,44601.0,55.0064,55.2415,54.9966,55.0554,44601.0
2023-02-16 12:00:00,56.19,56.28,56.0,56.15,41849.0,55.0554,55.1435,54.8692,55.0162,41849.0
2023-02-16 12:30:00,56.14,56.31,56.14,56.16,45264.0,55.0064,55.1729,55.0064,55.026,45264.0
2023-02-16 13:00:00,56.18,56.28,55.88,55.89,108896.0,55.0456,55.1435,54.7516,54.7614,108896.0
2023-02-16 13:30:00,55.91,56.27,55.87,56.21,47052.0,54.781,55.1337,54.7418,55.075,47052.0
2023-02-16 14:00:00,56.21,56.39,56.16,56.24,187360.0,55.075,55.2513,55.026,55.1043,187360.0
2023-02-16 14:30:00,56.26,56.27,55.99,56.21,69128.0,55.1239,55.1337,54.8594,55.075,69128.0
2023-02-16 15:00:00,56.21,56.24,55.93,55.93,124144.0,55.075,55.1043,54.8006,54.8006,124144.0
2023-02-16 15:30:00,55.93,55.97,55.79,55.91,323626.0,54.8006,54.8398,54.6634,54.781,323626.0
2023-02-17 09:30:00,55.38,55.46,54.11,54.26,469542.0,54.2617,54.3401,53.0174,53.1643,469542.0
2023-02-17 10:00:00,54.27,54.62,54.13,54.31,264983.0,53.1741,53.5171,53.037,53.2133,264983.0
2023-02-17 10:30:00,54.29,54.62,54.1,54.13,193376.0,53.1937,53.5171,53.0076,53.037,193376.0
2023-02-17 11:00:00,54.1,54.17,53.59,53.79,144849.0,53.0076,53.0761,52.5079,52.7038,144849.0
2023-02-17 11:30:00,53.78,53.84,53.55,53.84,109531.0,52.694,52.7528,52.4687,52.7528,109531.0
2023-02-17 12:00:00,53.85,54.23,53.83,54.19,51634.0,52.7626,53.1349,52.743,53.0957,51634.0
2023-02-17 12:30:00,54.19,54.39,54.16,54.29,50996.0,53.0957,53.2917,53.0663,53.1937,50996.0
2023-02-17 13:00:00,54.29,54.4,54.14,54.29,39971.0,53.1937,53.3015,53.0468,53.1937,39971.0
2023-02-17 13:30:00,54.29,54.3,54.06,54.2,41816.0,53.1937,53.2035,52.9684,53.1055,41816.0
2023-02-17 14:00:00,54.2,54.34,54.18,54.25,34913.0,53.1055,53.2427,53.0859,53.1545,34913.0
2023-02-17 14:30:00,54.27,54.43,54.18,54.27,168139.0,53.1741,53.3309,53.0859,53.1741,168139.0
2023-02-17 15:00:00,54.28,54.4,54.19,54.23,76220.0,53.1839,53.3015,53.0957,53.1349,76220.0
2023-02-17 15:30:00,54.22,54.35,54.18,54.27,356226.0,53.1251,53.2525,53.0859,53.1741,356226.0
2023-02-21 09:30:00,52.85,53.89,52.59,53.11,309299.0,51.7828,52.8018,51.528,52.0375,309299.0
2023-02-21 10:00:00,53.1,53.36,52.86,53.2,114809.0,52.0278,52.2825,51.7926,52.1257,114809.0
2023-02-21 10:30:00,53.19,53.36,53.13,53.15,80856.0,52.1159,52.2825,52.0571,52.0767,80856.0
2023-02-21 11:00:00,53.17,53.28,52.85,52.9,79473.0,52.0963,52.2041,51.7828,51.8318,79473.0
2023-02-21 11:30:00,52.9,53.13,52.89,52.9,45004.0,51.8318,52.0571,51.822,51.8318,45004.0
2023-02-21 12:00:00,52.89,53.08,52.89,53.08,39467.0,51.822,52.0082,51.822,52.0082,39467.0
2023-02-21 12:30:00,53.09,53.3,53.04,53.28,59166.0,52.018,52.2237,51.969,52.2041,59166.0
2023-02-21 13:00:00,53.29,53.32,53.0,53.04,56231.0,52.2139,52.2433,51.9298,51.969,56231.0
2023-02-21 13:30:00,53.03,53.05,52.81,52.9,53760.0,51.9592,51.9788,51.7436,51.8318,53760.0
2023-02-21 14:00:00,52.91,52.91,52.63,52.75,61166.0,51.8416,51.8416,51.5672,51.6848,61166.0
2023-02-21 14:30:00,52.76,52.95,52.75,52.9,76734.0,51.6946,51.8808,51.6848,51.8318,76734.0
2023-02-21 15:00:00,52.91,52.98,52.74,52.75,88179.0,51.8416,51.9102,51.675,51.6848,88179.0
2023-02-21 15:30:00,52.75,52.93,52.68,52.77,405211.0,51.6848,51.8612,51.6162,51.7044,405211.0
2023-02-22 09:30:00,53.4,53.82,53.15,53.76,179903.0,52.3217,52.7332,52.0767,52.6744,179903.0
2023-02-22 10:00:00,53.78,53.82,53.21,53.26,95235.0,52.694,52.7332,52.1355,52.1845,95235.0
2023-02-22 10:30:00,53.25,53.36,53.09,53.26,73442.0,52.1747,52.2825,52.018,52.1845,73442.0
2023-02-22 11:00:00,53.26,53.56,53.26,53.49,120211.0,52.1845,52.4785,52.1845,52.4099,120211.0
2023-02-22 11:30:00,53.48,53.58,53.36,53.51,36917.0,52.4001,52.4981,52.2825,52.4295,36917.0
2023-02-22 12:00:00,53.5,53.66,53.4,53.53,64336.0,52.4197,52.5764,52.3217,52.4491,64336.0
2023-02-22 12:30:00,53.55,53.6,53.3,53.32,54801.0,52.4687,52.5177,52.2237,52.2433,54801.0
2023-02-22 13:00:00,53.3,53.45,53.25,53.45,92223.0,52.2237,52.3707,52.1747,52.3707,92223.0
2023-02-22 13:30:00,53.47,53.48,53.35,53.42,48373.0,52.3903,52.4001,52.2727,52.3413,48373.0
2023-02-22 14:00:00,53.41,53.5,53.05,53.25,69761.0,52.3315,52.4197,51.9788,52.1747,69761.0
2023-02-22 14:30:00,53.26,53.28,53.0,53.01,61333.0,52.1845,52.2041,51.9298,51.9396,61333.0
2023-02-22 15:00:00,53.0,53.18,52.97,52.98,80064.0,51.9298,52.1061,51.9004,51.9102,80064.0
2023-02-22 15:30:00,52.98,53.15,52.83,53.13,262146.0,51.9102,52.0767,51.7632,52.0571,262146.0
2023-02-23 09:30:00,53.49,53.59,53.25,53.5,91793.0,52.4099,52.5079,52.1747,52.4197,91793.0
2023-02-23 10:00:00,53.51,53.55,53.07,53.21,75926.0,52.4295,52.4687,51.9984,52.1355,75926.0
2023-02-23 10:30:00,53.18,53.18,52.8,52.98,49736.0,52.1061,52.1061,51.7338,51.9102,49736.0
2023-02-23 11:00:00,52.97,53.35,52.97,53.22,161133.0,51.9004,52.2727,51.9004,52.1453,161133.0
2023-02-23 11:30:00,53.21,53.25,52.93,53.06,52143.0,52.1355,52.1747,51.8612,51.9886,52143.0
2023-02-23 12:00:00,53.07,53.31,53.03,53.11,85787.0,51.9984,52.2335,51.9592,52.0375,85787.0
2023-02-23 12:30:00,53.11,53.35,53.08,53.23,60131.0,52.0375,52.2727,52.0082,52.1551,60131.0
2023-02-23 13:00:00,53.24,53.36,53.15,53.33,32997.0,52.1649,52.2825,52.0767,52.2531,32997.0
2023-02-23 13:30:00,53.33,53.41,53.27,53.34,35460.0,52.2531,52.3315,52.1943,52.2629,35460.0
2023-02-23 14:00:00,53.34,53.55,53.26,53.53,43878.0,52.2629,52.4687,52.1845,52.4491,43878.0
2023-02-23 14:30:00,53.53,53.73,53.53,53.66,47372.0,52.4491,52.645,52.4491,52.5764,47372.0
2023-02-23 15:00:00,53.66,54.1,53.66,54.1,141128.0,52.5764,53.0076,52.5764,53.0076,141128.0
2023-02-23 15:30:00,54.1,54.22,53.99,54.01,366633.0,53.0076,53.1251,52.8998,52.9194,366633.0
2023-02-24 09:30:00,52.77,53.24,52.64,53.05,169627.0,51.7044,52.1649,51.577,51.9788,169627.0
2023-02-24 10:00:00,53.05,53.65,53.05,53.27,96543.0,51.9788,52.5666,51.9788,52.1943,96543.0
2023-02-24 10:30:00,53.27,53.61,53.24,53.56,149196.0,52.1943,52.5275,52.1649,52.4785,149196.0
2023-02-24 11:00:00,53.58,53.61,53.34,53.52,146565.0,52.4981,52.5275,52.2629,52.4393,146565.0
2023-02-24 11:30:00,53.5,53.67,53.38,53.48,133897.0,52.4197,52.5862,52.3021,52.4001,133897.0
2023-02-24 12:00:00,53.47,53.51,53.26,53.33,68416.0,52.3903,52.4295,52.1845,52.2531,68416.0
2023-02-24 12:30:00,53.35,53.4,53.16,53.16,59536.0,52.2727,52.3217,52.0865,52.0865,59536.0
2023-02-24 13:00:00,53.15,53.25,53.12,53.14,67938.0,52.0767,52.1747,52.0473,52.0669,67938.0
2023-02-24 13:30:00,53.13,53.24,53.05,53.22,120438.0,52.0571,52.1649,51.9788,52.1453,120438.0
2023-02-24 14:00:00,53.22,53.33,53.15,53.3,175051.0,52.1453,52.2531,52.0767,52.2237,175051.0
2023-02-24 14:30:00,53.3,53.64,53.23,53.59,107096.0,52.2237,52.5568,52.1551,52.5079,107096.0
2023-02-24 15:00:00,53.6,53.71,53.52,53.68,151716.0,52.5177,52.6254,52.4393,52.596,151716.0
2023-02-24 15:30:00,53.68,53.69,53.33,53.59,424933.0,52.596,52.6058,52.2531,52.5079,424933.0
2023-02-27 09:30:00,54.32,54.5,53.91,54.28,75311.0,53.2231,53.3995,52.8214,53.1839,75311.0
2023-02-27 10:00:00,54.29,54.39,54.1,54.16,59747.0,53.1937,53.2917,53.0076,53.0663,59747.0
2023-02-27 10:30:00,54.18,54.18,53.78,53.86,43010.0,53.0859,53.0859,52.694,52.7724,43010.0
2023-02-27 11:00:00,53.92,53.98,53.75,53.75,44492.0,52.8312,52.89,52.6646,52.6646,44492.0
2023-02-27 11:30:00,53.74,53.74,53.6,53.7,33506.0,52.6548,52.6548,52.5177,52.6156,33506.0
2023-02-27 12:00:00,53.69,53.75,53.5,53.58,34988.0,52.6058,52.6646,52.4197,52.4981,34988.0
2023-02-27 12:30:00,53.59,53.88,53.58,53.8,48371.0,52.5079,52.792,52.4981,52.7136,48371.0
2023-02-27 13:00:00,53.8,53.81,53.66,53.74,31806.0,52.7136,52.7234,52.5764,52.6548,31806.0
2023-02-27 13:30:00,53.78,53.88,53.72,53.86,54455.0,52.694,52.792,52.6352,52.7724,54455.0
2023-02-27 14:00:00,53.87,53.98,53.69,53.7,80815.0,52.7822,52.89,52.6058,52.6156,80815.0
2023-02-27 14:30:00,53.71,53.89,53.71,53.88,43895.0,52.6254,52.8018,52.6254,52.792,43895.0
2023-02-27 15:00:00,53.87,53.93,53.75,53.84,95006.0,52.7822,52.841,52.6646,52.7528,95006.0
2023-02-27 15:30:00,53.84,53.84,53.58,53.7,291279.0,52.7528,52.7528,52.4981,52.6156,291279.0
2023-02-28 09:30:00,53.6,54.31,53.6,54.18,112959.0,52.5177,53.2133,52.5177,53.0859,112959.0
2023-02-28 10:00:00,54.2,54.53,54.19,54.46,70737.0,53.1055,53.4289,53.0957,53.3603,70737.0
2023-02-28 10:30:00,54.45,54.63,54.39,54.48,139752.0,53.3505,53.5269,53.2917,53.3799,139752.0
2023-02-28 11:00:00,54.47,54.9,54.47,54.77,176222.0,53.3701,53.7914,53.3701,53.664,176222.0
2023-02-28 11:30:00,54.76,54.94,54.71,54.83,105142.0,53.6542,53.8306,53.6052,53.7228,105142.0
2023-02-28 12:00:00,54.84,54.84,54.57,54.76,67237.0,53.7326,53.7326,53.4681,53.6542,67237.0
2023-02-28 12:30:00,54.75,54.92,54.68,54.91,50495.0,53.6444,53.811,53.5758,53.8012,50495.0
2023-02-28 13:00:00,54.93,54.95,54.79,54.87,44243.0,53.8208,53.8404,53.6836,53.762,44243.0
2023-02-28 13:30:00,54.88,54.91,54.75,54.75,45103.0,53.7718,53.8012,53.6444,53.6444,45103.0
2023-02-28 14:00:00,54.76,54.8,54.63,54.66,62617.0,53.6542,53.6934,53.5269,53.5562,62617.0
2023-02-28 14:30:00,54.67,54.71,54.58,54.6,53619.0,53.566,53.6052,53.4779,53.4975,53619.0
2023-02-28 15:00:00,54.6,54.69,54.53,54.65,95956.0,53.4975,53.5856,53.4289,53.5465,95956.0
2023-02-28 15:30:00,54.66,54.89,54.53,54.69,794898.0,53.5562,53.7816,53.4289,53.5856,794898.0
2023-03-01 09:30:00,54.4,55.21,54.4,55.2,397651.0,53.3015,54.0951,53.3015,54.0853,397651.0
2023-03-01 10:00:00,55.27,55.4,54.53,54.9,208210.0,54.1539,54.2813,53.4289,53.7914,208210.0
2023-03-01 10:30:00,54.89,55.21,54.81,55.09,85901.0,53.7816,54.0951,53.7032,53.9776,85901.0
2023-03-01 11:00:00,55.07,55.07,54.39,54.65,67841.0,53.958,53.958,53.2917,53.5465,67841.0
2023-03-01 11:30:00,54.66,54.82,54.59,54.74,60450.0,53.5562,53.713,53.4877,53.6346,60450.0
2023-03-01 12:00:00,54.74,54.9,54.71,54.73,54761.0,53.6346,53.7914,53.6052,53.6248,54761.0
2023-03-01 12:30:00,54.74,55.0,54.72,54.88,64020.0,53.6346,53.8894,53.615,53.7718,64020.0
2023-03-01 13:00:00,54.87,54.88,54.53,54.54,43305.0,53.762,53.7718,53.4289,53.4387,43305.0
2023-03-01 13:30:00,54.52,54.56,54.42,54.52,49139.0,53.4191,53.4583,53.3211,53.4191,49139.0
2023-03-01 14:00:00,54.51,54.51,54.31,54.32,72692.0,53.4093,53.4093,53.2133,53.2231,72692.0
2023-03-01 14:30:00,54.3,54.34,54.13,54.15,78356.0,53.2035,53.2427,53.037,53.0565,78356.0
2023-03-01 15:00:00,54.15,54.37,54.14,54.24,80633.0,53.0565,53.2721,53.0468,53.1447,80633.0
2023-03-01 15:30:00,54.22,54.33,54.14,54.23,333408.0,53.1251,53.2329,53.0468,53.1349,333408.0
2023-03-02 09:30:00,53.68,53.86,53.5,53.65,86400.0,52.596,52.7724,52.4197,52.5666,86400.0
2023-03-02 10:00:00,53.66,53.88,53.4,53.48,78215.0,52.5764,52.792,52.3217,52.4001,78215.0
2023-03-02 10:30:00,53.49,53.85,53.41,53.75,90436.0,52.4099,52.7626,52.3315,52.6646,90436.0
2023-03-02 11:00:00,53.76,53.84,53.64,53.64,51628.0,52.6744,52.7528,52.5568,52.5568,51628.0
2023-03-02 11:30:00,53.65,53.71,53.56,53.67,54593.0,52.5666,52.6254,52.4785,52.5862,54593.0
2023-03-02 12:00:00,53.68,53.72,53.53,53.68,53087.0,52.596,52.6352,52.4491,52.596,53087.0
2023-03-02 12:30:00,53.67,53.82,53.65,53.81,101488.0,52.5862,52.7332,52.5666,52.7234,101488.0
2023-03-02 13:00:00,53.8,53.82,53.62,53.65,121567.0,52.7136,52.7332,52.5373,52.5666,121567.0
2023-03-02 13:30:00,53.66,54.0,53.64,53.99,176359.0,52.5764,52.9096,52.5568,52.8998,176359.0
2023-03-02 14:00:00,53.99,54.2,53.87,54.04,72570.0,52.8998,53.1055,52.7822,52.9488,72570.0
2023-03-02 14:30:00,54.05,54.1,53.89,53.98,86296.0,52.9586,53.0076,52.8018,52.89,86296.0
2023-03-02 15:00:00,53.98,54.22,53.97,54.18,104972.0,52.89,53.1251,52.8802,53.0859,104972.0
2023-03-02 15:30:00,54.19,54.42,54.14,54.28,375193.0,53.0957,53.3211,53.0468,53.1839,375193.0
2023-03-03 09:30:00,55.01,55.09,54.59,54.87,117138.0,53.8992,53.9776,53.4877,53.762,117138.0
2023-03-03 10:00:00,54.87,54.92,54.48,54.87,56678.0,53.762,53.811,53.3799,53.762,56678.0
2023-03-03 10:30:00,54.87,54.89,54.66,54.69,45462.0,53.762,53.7816,53.5562,53.5856,45462.0
2023-03-03 11:00:00,54.71,54.98,54.69,54.94,63858.0,53.6052,53.8698,53.5856,53.8306,63858.0
2023-03-03 11:30:00,54.94,55.01,54.88,54.95,62175.0,53.8306,53.8992,53.7718,53.8404,62175.0
2023-03-03 12:00:00,54.94,55.06,54.94,55.03,36560.0,53.8306,53.9482,53.8306,53.9188,36560.0
2023-03-03 12:30:00,55.02,55.07,54.93,55.06,29698.0,53.909,53.958,53.8208,53.9482,29698.0
2023-03-03 13:00:00,55.06,55.29,55.04,55.22,80872.0,53.9482,54.1735,53.9286,54.1049,80872.0
2023-03-03 13:30:00,55.23,55.27,55.18,55.22,54854.0,54.1147,54.1539,54.0657,54.1049,54854.0
2023-03-03 14:00:00,55.22,55.33,55.1,55.33,90659.0,54.1049,54.2127,53.9874,54.2127,90659.0
2023-03-03 14:30:00,55.33,55.57,55.33,55.42,124263.0,54.2127,54.4479,54.2127,54.3009,124263.0
2023-03-03 15:00:00,55.43,55.46,55.37,55.39,65389.0,54.3107,54.3401,54.2519,54.2715,65389.0
2023-03-03 15:30:00,55.39,55.39,55.17,55.19,368367.0,54.2715,54.2715,54.056,54.0755,368367.0
2023-03-06 09:30:00,54.89,55.16,54.7,54.98,133718.0,53.7816,54.0462,53.5954,53.8698,133718.0
2023-03-06 10:00:00,54.97,55.4,54.77,55.37,106936.0,53.86,54.2813,53.664,54.2519,106936.0
2023-03-06 10:30:00,55.39,55.42,55.08,55.22,64060.0,54.2715,54.3009,53.9678,54.1049,64060.0
2023-03-06 11:00:00,55.22,55.23,54.87,54.88,73377.0,54.1049,54.1147,53.762,53.7718,73377.0
2023-03-06 11:30:00,54.87,55.08,54.87,55.06,43554.0,53.762,53.9678,53.762,53.9482,43554.0
2023-03-06 12:00:00,55.07,55.09,54.97,55.05,39471.0,53.958,53.9776,53.86,53.9384,39471.0
2023-03-06 12:30:00,55.05,55.06,54.86,54.9,39375.0,53.9384,53.9482,53.7522,53.7914,39375.0
2023-03-06 13:00:00,54.91,54.96,54.8,54.87,42051.0,53.8012,53.8502,53.6934,53.762,42051.0
2023-03-06 13:30:00,54.86,54.92,54.59,54.62,73779.0,53.7522,53.811,53.4877,53.5171,73779.0
2023-03-06 14:00:00,54.63,54.73,54.44,54.57,84112.0,53.5269,53.6248,53.3407,53.4681,84112.0
2023-03-06 14:30:00,54.57,54.68,54.52,54.62,66086.0,53.4681,53.5758,53.4191,53.5171,66086.0
2023-03-06 15:00:00,54.63,54.75,54.48,54.53,262082.0,53.5269,53.6444,53.3799,53.4289,262082.0
2023-03-06 15:30:00,54.55,54.89,54.53,54.76,444206.0,53.4485,53.7816,53.4289,53.6542,444206.0
2023-03-07 09:30:00,55.01,55.31,54.84,55.31,68504.0,53.8992,54.1931,53.7326,54.1931,68504.0
2023-03-07 10:00:00,55.29,55.35,54.45,54.7,198331.0,54.1735,54.2323,53.3505,53.5954,198331.0
2023-03-07 10:30:00,54.68,55.04,54.44,54.45,86960.0,53.5758,53.9286,53.3407,53.3505,86960.0
2023-03-07 11:00:00,54.44,54.76,54.43,54.64,47979.0,53.3407,53.6542,53.3309,53.5367,47979.0
2023-03-07 11:30:00,54.62,54.76,54.6,54.64,79458.0,53.5171,53.6542,53.4975,53.5367,79458.0
2023-03-07 12:00:00,54.62,54.96,54.59,54.78,79010.0,53.5171,53.8502,53.4877,53.6738,79010.0
2023-03-07 12:30:00,54.78,54.81,54.55,54.55,35242.0,53.6738,53.7032,53.4485,53.4485,35242.0
2023-03-07 13:00:00,54.54,54.54,54.32,54.39,39930.0,53.4387,53.4387,53.2231,53.2917,39930.0
2023-03-07 13:30:00,54.39,54.42,54.17,54.2,41774.0,53.2917,53.3211,53.0761,53.1055,41774.0
2023-03-07 14:00:00,54.21,54.36,54.21,54.32,42054.0,53.1153,53.2623,53.1153,53.2231,42054.0
2023-03-07 14:30:00,54.32,54.33,54.12,54.16,50078.0,53.2231,53.2329,53.0272,53.0663,50078.0
2023-03-07 15:00:00,54.17,54.39,54.16,54.22,78966.0,53.0761,53.2917,53.0663,53.1251,78966.0
2023-03-07 15:30:00,54.22,54.33,54.02,54.04,409400.0,53.1251,53.2329,52.9292,52.9488,409400.0
2023-03-08 09:30:00,54.42,54.42,53.76,54.08,162632.0,53.3211,53.3211,52.6744,52.988,162632.0
2023-03-08 10:00:00,54.1,54.46,53.83,54.32,288580.0,53.0076,53.3603,52.743,53.2231,288580.0
2023-03-08 10:30:00,54.32,54.35,54.03,54.04,105570.0,53.2231,53.2525,52.939,52.9488,105570.0
2023-03-08 11:00:00,54.06,54.21,54.02,54.12,63075.0,52.9684,53.1153,52.9292,53.0272,63075.0
2023-03-08 11:30:00,54.13,54.16,53.85,53.95,172278.0,53.037,53.0663,52.7626,52.8606,172278.0
2023-03-08 12:00:00,53.95,54.45,53.94,54.36,157670.0,52.8606,53.3505,52.8508,53.2623,157670.0
2023-03-08 12:30:00,54.37,54.44,54.21,54.35,91176.0,53.2721,53.3407,53.1153,53.2525,91176.0
2023-03-08 13:00:00,54.34,54.4,54.06,54.14,86657.0,53.2427,53.3015,52.9684,53.0468,86657.0
2023-03-08 13:30:00,54.15,54.2,54.03,54.08,61550.0,53.0565,53.1055,52.939,52.988,61550.0
2023-03-08 14:00:00,54.08,54.35,54.07,54.27,100003.0,52.988,53.2525,52.9782,53.1741,100003.0
2023-03-08 14:30:00,54.27,54.42,54.17,54.17,69531.0,53.1741,53.3211,53.0761,53.0761,69531.0
2023-03-08 15:00:00,54.17,54.31,54.14,54.27,124390.0,53.0761,53.2133,53.0468,53.1741,124390.0
2023-03-08 15:30:00,54.27,54.79,54.26,54.76,383839.0,53.1741,53.6836,53.1643,53.6542,383839.0
2023-03-09 09:30:00,54.83,55.57,54.74,55.38,126108.0,53.7228,54.4479,53.6346,54.2617,126108.0
2023-03-09 10:00:00,55.43,55.68,55.37,55.61,115043.0,54.3107,54.5557,54.2519,54.4871,115043.0
2023-03-09 10:30:00,55.63,55.73,55.43,55.47,89819.0,54.5067,54.6046,54.3107,54.3499,89819.0
2023-03-09 11:00:00,55.46,55.48,55.15,55.45,89127.0,54.3401,54.3597,54.0364,54.3303,89127.0
2023-03-09 11:30:00,55.47,55.65,55.46,55.58,69253.0,54.3499,54.5263,54.3401,54.4577,69253.0
2023-03-09 12:00:00,55.59,55.76,55.39,55.75,62474.0,54.4675,54.634,54.2715,54.6242,62474.0
2023-03-09 12:30:00,55.75,55.81,55.49,55.61,87502.0,54.6242,54.683,54.3695,54.4871,87502.0
2023-03-09 13:00:00,55.62,55.84,55.43,55.46,74616.0,54.4969,54.7124,54.3107,54.3401,74616.0
2023-03-09 13:30:00,55.45,55.56,55.32,55.48,94684.0,54.3303,54.4381,54.2029,54.3597,94684.0
2023-03-09 14:00:00,55.48,55.48,55.24,55.42,122508.0,54.3597,54.3597,54.1245,54.3009,122508.0
2023-03-09 14:30:00,55.41,55.41,54.9,54.94,126583.0,54.2911,54.2911,53.7914,53.8306,126583.0
2023-03-09 15:00:00,54.95,54.97,54.46,54.46,188321.0,53.8404,53.86,53.3603,53.3603,188321.0
2023-03-09 15:30:00,54.46,54.66,54.39,54.45,583347.0,53.3603,53.5562,53.2917,53.3505,583347.0
2023-03-10 09:30:00,54.76,54.76,53.33,53.72,147084.0,53.6542,53.6542,52.2531,52.6352,147084.0
2023-03-10 10:00:00,53.83,54.17,53.71,53.96,90300.0,52.743,53.0761,52.6254,52.8704,90300.0
2023-03-10 10:30:00,53.98,54.51,53.89,54.5,136163.0,52.89,53.4093,52.8018,53.3995,136163.0
2023-03-10 11:00:00,54.48,55.15,54.36,55.11,202948.0,53.3799,54.0364,53.2623,53.9972,202948.0
2023-03-10 11:30:00,55.09,55.17,54.18,54.2,102053.0,53.9776,54.056,53.0859,53.1055,102053.0
2023-03-10 12:00:00,54.21,54.28,53.72,53.81,121309.0,53.1153,53.1839,52.6352,52.7234,121309.0
2023-03-10 12:30:00,53.8,53.98,53.28,53.37,225737.0,52.7136,52.89,52.2041,52.2923,225737.0
2023-03-10 13:00:00,53.37,53.51,52.78,52.93,231876.0,52.2923,52.4295,51.7142,51.8612,231876.0
2023-03-10 13:30:00,52.91,52.99,52.41,52.5,197452.0,51.8416,51.92,51.3517,51.4399,197452.0
2023-03-10 14:00:00,52.48,53.19,52.48,52.8,140483.0,51.4203,52.1159,51.4203,51.7338,140483.0
2023-03-10 14:30:00,52.81,53.63,52.81,53.57,231039.0,51.7436,52.547,51.7436,52.4883,231039.0
2023-03-10 15:00:00,53.59,53.61,53.26,53.52,103699.0,52.5079,52.5275,52.1845,52.4393,103699.0
2023-03-10 15:30:00,53.5,53.57,53.07,53.47,400848.0,52.4197,52.4883,51.9984,52.3903,400848.0
2023-03-13 09:30:00,52.4,53.91,52.24,53.78,254956.0,51.3419,52.8214,51.1851,52.694,254956.0
2023-03-13 10:00:00,53.8,54.16,53.26,53.34,157786.0,52.7136,53.0663,52.1845,52.2629,157786.0
2023-03-13 10:30:00,53.35,54.13,53.33,54.07,185967.0,52.2727,53.037,52.2531,52.9782,185967.0
2023-03-13 11:00:00,54.12,54.39,53.94,54.32,217762.0,53.0272,53.2917,52.8508,53.2231,217762.0
2023-03-13 11:30:00,54.32,54.44,53.91,54.25,140704.0,53.2231,53.3407,52.8214,53.1545,140704.0
2023-03-13 12:00:00,54.27,54.56,53.98,54.08,119522.0,53.1741,53.4583,52.89,52.988,119522.0
2023-03-13 12:30:00,54.08,54.32,53.86,54.04,113028.0,52.988,53.2231,52.7724,52.9488,113028.0
2023-03-13 13:00:00,54.08,54.26,53.85,54.12,100500.0,52.988,53.1643,52.7626,53.0272,100500.0
2023-03-13 13:30:00,54.13,54.41,54.03,54.33,107614.0,53.037,53.3113,52.939,53.2329,107614.0
2023-03-13 14:00:00,54.34,54.64,54.28,54.45,114279.0,53.2427,53.5367,53.1839,53.3505,114279.0
2023-03-13 14:30:00,54.47,54.6,54.23,54.38,140077.0,53.3701,53.4975,53.1349,53.2819,140077.0
2023-03-13 15:00:00,54.38,54.42,54.04,54.14,164547.0,53.2819,53.3211,52.9488,53.0468,164547.0
2023-03-13 15:30:00,54.16,54.56,54.15,54.21,548129.0,53.0663,53.4583,53.0565,53.1153,548129.0
2023-03-14 09:30:00,54.89,55.19,54.56,54.64,161813.0,53.7816,54.0755,53.4583,53.5367,161813.0
2023-03-14 10:00:00,54.64,55.32,54.44,55.18,196810.0,53.5367,54.2029,53.3407,54.0657,196810.0
2023-03-14 10:30:00,55.14,55.39,55.08,55.23,135421.0,54.0266,54.2715,53.9678,54.1147,135421.0
2023-03-14 11:00:00,55.23,55.5,55.17,55.41,111562.0,54.1147,54.3793,54.056,54.2911,111562.0
2023-03-14 11:30:00,55.41,55.67,55.34,55.61,85313.0,54.2911,54.5459,54.2225,54.4871,85313.0
2023-03-14 12:00:00,55.6,55.63,55.34,55.34,82325.0,54.4773,54.5067,54.2225,54.2225,82325.0
2023-03-14 12:30:00,55.34,55.48,55.23,55.29,84304.0,54.2225,54.3597,54.1147,54.1735,84304.0
2023-03-14 13:00:00,55.29,55.32,54.73,54.87,78598.0,54.1735,54.2029,53.6248,53.762,78598.0
2023-03-14 13:30:00,54.85,54.85,54.56,54.68,70722.0,53.7424,53.7424,53.4583,53.5758,70722.0
2023-03-14 14:00:00,54.69,54.87,54.47,54.86,90779.0,53.5856,53.762,53.3701,53.7522,90779.0
2023-03-14 14:30:00,54.85,54.93,54.7,54.77,96686.0,53.7424,53.8208,53.5954,53.664,96686.0
2023-03-14 15:00:00,54.78,54.83,54.43,54.63,138596.0,53.6738,53.7228,53.3309,53.5269,138596.0
2023-03-14 15:30:00,54.63,55.08,54.61,55.02,506764.0,53.5269,53.9678,53.5073,53.909,506764.0
2023-03-15 09:30:00,54.42,55.82,54.42,55.22,302757.0,53.3211,54.6928,53.3211,54.1049,302757.0
2023-03-15 10:00:00,55.18,55.47,55.01,55.26,195228.0,54.0657,54.3499,53.8992,54.1441,195228.0
2023-03-15 10:30:00,55.3,55.59,54.95,55.34,126959.0,54.1833,54.4675,53.8404,54.2225,126959.0
2023-03-15 11:00:00,55.35,55.41,54.76,54.79,115688.0,54.2323,54.2911,53.6542,53.6836,115688.0
2023-03-15 11:30:00,54.8,54.83,54.28,54.32,120354.0,53.6934,53.7228,53.1839,53.2231,120354.0
2023-03-15 12:00:00,54.36,54.41,53.85,53.98,61300.0,53.2623,53.3113,52.7626,52.89,61300.0
2023-03-15 12:30:00,53.99,54.12,53.55,53.69,72485.0,52.8998,53.0272,52.4687,52.6058,72485.0
2023-03-15 13:00:00,53.7,54.17,53.69,54.16,80568.0,52.6156,53.0761,52.6058,53.0663,80568.0
2023-03-15 13:30:00,54.14,54.28,53.86,54.23,88615.0,53.0468,53.1839,52.7724,53.1349,88615.0
2023-03-15 14:00:00,54.23,54.73,54.04,54.61,89550.0,53.1349,53.6248,52.9488,53.5073,89550.0
2023-03-15 14:30:00,54.64,54.91,54.52,54.77,97496.0,53.5367,53.8012,53.4191,53.664,97496.0
2023-03-15 15:00:00,54.78,54.9,54.5,54.79,131885.0,53.6738,53.7914,53.3995,53.6836,131885.0
2023-03-15 15:30:00,54.77,54.83,54.32,54.62,629488.0,53.664,53.7228,53.2231,53.5171,629488.0
2023-03-16 09:30:00,54.64,55.02,54.39,54.73,124832.0,53.5367,53.909,53.2917,53.6248,124832.0
2023-03-16 10:00:00,54.71,54.84,53.92,54.22,153830.0,53.6052,53.7326,52.8312,53.1251,153830.0
2023-03-16 10:30:00,54.25,54.91,54.2,54.82,156945.0,53.1545,53.8012,53.1055,53.713,156945.0
2023-03-16 11:00:00,54.82,55.08,54.7,54.92,129963.0,53.713,53.9678,53.5954,53.811,129963.0
2023-03-16 11:30:00,54.94,55.45,54.88,55.3,85855.0,53.8306,54.3303,53.7718,54.1833,85855.0
2023-03-16 12:00:00,55.29,55.53,55.17,55.5,85394.0,54.1735,54.4087,54.056,54.3793,85394.0
2023-03-16 12:30:00,55.53,55.9,55.51,55.8,112486.0,54.4087,54.7712,54.3891,54.6732,112486.0
2023-03-16 13:00:00,55.81,56.19,55.8,55.9,170169.0,54.683,55.0554,54.6732,54.7712,170169.0
2023-03-16 13:30:00,55.9,55.92,55.73,55.87,76466.0,54.7712,54.7908,54.6046,54.7418,76466.0
2023-03-16 14:00:00,55.85,55.98,55.71,55.89,111000.0,54.7222,54.8496,54.585,54.7614,111000.0
2023-03-16 14:30:00,55.88,55.95,55.7,55.92,60004.0,54.7516,54.8202,54.5752,54.7908,60004.0
2023-03-16 15:00:00,55.93,56.1,55.9,56.09,254825.0,54.8006,54.9672,54.7712,54.9574,254825.0
2023-03-16 15:30:00,56.08,56.09,55.83,55.96,418295.0,54.9476,54.9574,54.7026,54.83,418295.0
2023-03-17 09:30:00,55.96,55.96,55.4,55.69,329264.0,54.9883,54.9883,54.438,54.723,329264.0
2023-03-17 10:00:00,55.72,56.04,55.23,55.39,140185.0,54.7525,55.0669,54.271,54.4282,140185.0
2023-03-17 10:30:00,55.37,55.38,55.0,55.13,100737.0,54.4085,54.4184,54.045,54.1727,100737.0
2023-03-17 11:00:00,55.09,55.34,54.92,55.12,79696.0,54.1334,54.3791,53.9664,54.1629,79696.0
2023-03-17 11:30:00,55.11,55.32,54.99,55.17,72700.0,54.1531,54.3594,54.0351,54.212,72700.0
2023-03-17 12:00:00,55.17,55.38,55.14,55.35,59087.0,54.212,54.4184,54.1825,54.3889,59087.0
2023-03-17 12:30:00,55.37,55.54,55.35,55.4,57653.0,54.4085,54.5756,54.3889,54.438,57653.0
2023-03-17 13:00:00,55.42,55.77,55.41,55.6,63180.0,54.4577,54.8016,54.4478,54.6345,63180.0
2023-03-17 13:30:00,55.59,55.62,55.29,55.35,73326.0,54.6247,54.6542,54.3299,54.3889,73326.0
2023-03-17 14:00:00,55.35,55.43,55.07,55.12,110274.0,54.3889,54.4675,54.1137,54.1629,110274.0
2023-03-17 14:30:00,55.11,55.3,55.0,55.28,99253.0,54.1531,54.3398,54.045,54.3201,99253.0
2023-03-17 15:00:00,55.29,55.44,55.16,55.41,267088.0,54.3299,54.4773,54.2022,54.4478,267088.0
2023-03-17 15:30:00,55.4,55.57,55.14,55.4,961057.0,54.438,54.6051,54.1825,54.438,961057.0
2023-03-20 09:30:00,55.57,56.0,55.44,55.88,102093.0,54.6051,55.0276,54.4773,54.9097,102093.0
2023-03-20 10:00:00,55.89,56.08,55.58,55.8,64727.0,54.9195,55.1062,54.6149,54.8311,64727.0
2023-03-20 10:30:00,55.82,56.02,55.77,55.98,58231.0,54.8507,55.0473,54.8016,55.0079,58231.0
2023-03-20 11:00:00,55.99,56.03,55.73,55.88,71888.0,55.0178,55.0571,54.7623,54.9097,71888.0
2023-03-20 11:30:00,55.91,55.91,55.61,55.64,44807.0,54.9392,54.9392,54.6444,54.6739,44807.0
2023-03-20 12:00:00,55.64,55.65,55.16,55.26,96186.0,54.6739,54.6837,54.2022,54.3005,96186.0
2023-03-20 12:30:00,55.27,55.56,55.21,55.44,119550.0,54.3103,54.5952,54.2513,54.4773,119550.0
2023-03-20 13:00:00,55.44,55.73,55.43,55.58,233742.0,54.4773,54.7623,54.4675,54.6149,233742.0
2023-03-20 13:30:00,55.58,55.63,55.36,55.4,110044.0,54.6149,54.664,54.3987,54.438,110044.0
2023-03-20 14:00:00,55.4,55.66,55.26,55.53,207928.0,54.438,54.6935,54.3005,54.5658,207928.0
2023-03-20 14:30:00,55.54,55.54,55.33,55.47,107314.0,54.5756,54.5756,54.3692,54.5068,107314.0
2023-03-20 15:00:00,55.46,55.48,55.24,55.4,103703.0,54.497,54.5166,54.2808,54.438,103703.0
2023-03-20 15:30:00,55.4,55.5,55.33,55.37,377245.0,54.438,54.5363,54.3692,54.4085,377245.0
2023-03-21 09:30:00,55.91,56.27,55.91,56.17,107972.0,54.9392,55.2929,54.9392,55.1946,107972.0
2023-03-21 10:00:00,56.17,56.5,55.84,55.89,125142.0,55.1946,55.5189,54.8704,54.9195,125142.0
2023-03-21 10:30:00,55.9,56.27,55.84,56.07,151111.0,54.9293,55.2929,54.8704,55.0964,151111.0
2023-03-21 11:00:00,56.06,56.36,56.05,56.29,52651.0,55.0866,55.3813,55.0767,55.3126,52651.0
2023-03-21 11:30:00,56.29,56.3,55.93,56.07,68780.0,55.3126,55.3224,54.9588,55.0964,68780.0
2023-03-21 12:00:00,56.07,56.07,55.87,55.89,58616.0,55.0964,55.0964,54.8999,54.9195,58616.0
2023-03-21 12:30:00,55.89,55.93,55.71,55.71,45358.0,54.9195,54.9588,54.7426,54.7426,45358.0
2023-03-21 13:00:00,55.71,55.9,55.67,55.87,47375.0,54.7426,54.9293,54.7033,54.8999,47375.0
2023-03-21 13:30:00,55.87,56.03,55.72,55.73,44632.0,54.8999,55.0571,54.7525,54.7623,44632.0
2023-03-21 14:00:00,55.73,55.92,55.71,55.79,106187.0,54.7623,54.949,54.7426,54.8212,106187.0
2023-03-21 14:30:00,55.8,55.83,55.6,55.66,103907.0,54.8311,54.8606,54.6345,54.6935,103907.0
2023-03-21 15:00:00,55.65,55.89,55.65,55.78,100394.0,54.6837,54.9195,54.6837,54.8114,100394.0
2023-03-21 15:30:00,55.78,56.14,55.74,55.87,503661.0,54.8114,55.1652,54.7721,54.8999,503661.0
2023-03-22 09:30:00,56.54,56.54,56.11,56.16,177898.0,55.5582,55.5582,55.1357,55.1848,177898.0
2023-03-22 10:00:00,56.16,56.6,56.15,56.6,112457.0,55.1848,55.6172,55.175,55.6172,112457.0
2023-03-22 10:30:00,56.61,56.64,56.43,56.5,76301.0,55.627,55.6565,55.4501,55.5189,76301.0
2023-03-22 11:00:00,56.5,56.5,56.22,56.27,85357.0,55.5189,55.5189,55.2438,55.2929,85357.0
2023-03-22 11:30:00,56.27,56.34,56.16,56.25,72734.0,55.2929,55.3617,55.1848,55.2733,72734.0
2023-03-22 12:00:00,56.24,56.31,56.04,56.23,62337.0,55.2634,55.3322,55.0669,55.2536,62337.0
2023-03-22 12:30:00,56.23,56.42,56.22,56.4,73528.0,55.2536,55.4403,55.2438,55.4207,73528.0
2023-03-22 13:00:00,56.4,56.5,56.33,56.5,68689.0,55.4207,55.5189,55.3519,55.5189,68689.0
2023-03-22 13:30:00,56.5,56.6,56.45,56.51,79509.0,55.5189,55.6172,55.4698,55.5287,79509.0
2023-03-22 14:00:00,56.5,56.98,56.48,56.77,187010.0,55.5189,55.9906,55.4993,55.7842,187010.0
2023-03-22 14:30:00,56.77,57.17,56.36,56.58,174706.0,55.7842,56.1773,55.3813,55.5975,174706.0
2023-03-22 15:00:00,56.54,56.97,56.19,56.92,225665.0,55.5582,55.9808,55.2143,55.9316,225665.0
2023-03-22 15:30:00,56.93,56.95,55.92,55.96,620825.0,55.9415,55.9611,54.949,54.9883,620825.0
2023-03-23 09:30:00,56.79,57.89,56.59,57.68,269756.0,55.8039,56.8848,55.6074,56.6784,269756.0
2023-03-23 10:00:00,57.73,57.74,57.12,57.13,72688.0,56.7276,56.7374,56.1282,56.138,72688.0
2023-03-23 10:30:00,57.13,57.52,57.11,57.33,72090.0,56.138,56.5212,56.1183,56.3345,72090.0
2023-03-23 11:00:00,57.34,57.4,56.99,56.99,79953.0,56.3443,56.4033,56.0004,56.0004,79953.0
2023-03-23 11:30:00,57.01,57.39,57.0,57.19,246658.0,56.0201,56.3935,56.0102,56.1969,246658.0
2023-03-23 12:00:00,57.18,57.3,57.02,57.13,86269.0,56.1871,56.305,56.0299,56.138,86269.0
2023-03-23 12:30:00,57.14,57.16,56.89,56.94,86265.0,56.1478,56.1675,55.9021,55.9513,86265.0
2023-03-23 13:00:00,56.93,57.14,56.76,56.87,107298.0,55.9415,56.1478,55.7744,55.8825,107298.0
2023-03-23 13:30:00,56.86,57.04,56.85,56.98,89464.0,55.8727,56.0495,55.8628,55.9906,89464.0
2023-03-23 14:00:00,56.99,57.04,56.35,56.35,77308.0,56.0004,56.0495,55.3715,55.3715,77308.0
2023-03-23 14:30:00,56.37,56.44,55.86,56.16,93824.0,55.3912,55.46,54.89,55.1848,93824.0
2023-03-23 15:00:00,56.18,56.57,55.93,56.07,156378.0,55.2045,55.5877,54.9588,55.0964,156378.0
2023-03-23 15:30:00,56.06,56.67,56.0,56.38,401046.0,55.0866,55.686,55.0276,55.401,401046.0
2023-03-24 09:30:00,56.21,56.29,55.26,55.67,109329.0,55.234,55.3126,54.3005,54.7033,109329.0
2023-03-24 10:00:00,55.68,56.32,55.6,56.31,253873.0,54.7132,55.342,54.6345,55.3322,253873.0
2023-03-24 10:30:00,56.25,56.43,55.99,56.14,122085.0,55.2733,55.4501,55.0178,55.1652,122085.0
2023-03-24 11:00:00,56.13,56.14,55.81,55.99,63281.0,55.1553,55.1652,54.8409,55.0178,63281.0
2023-03-24 11:30:00,55.97,56.44,55.95,56.33,59628.0,54.9981,55.46,54.9785,55.3519,59628.0
2023-03-24 12:00:00,56.37,56.51,56.11,56.22,57157.0,55.3912,55.5287,55.1357,55.2438,57157.0
2023-03-24 12:30:00,56.25,56.53,56.2,56.42,45711.0,55.2733,55.5484,55.2241,55.4403,45711.0
2023-03-24 13:00:00,56.45,56.47,56.19,56.26,46517.0,55.4698,55.4894,55.2143,55.2831,46517.0
2023-03-24 13:30:00,56.25,56.55,56.23,56.42,62248.0,55.2733,55.5681,55.2536,55.4403,62248.0
2023-03-24 14:00:00,56.43,56.62,56.37,56.54,48245.0,55.4501,55.6368,55.3912,55.5582,48245.0
2023-03-24 14:30:00,56.53,56.67,56.53,56.57,46630.0,55.5484,55.686,55.5484,55.5877,46630.0
2023-03-24 15:00:00,56.58,56.94,56.48,56.9,104013.0,55.5975,55.9513,55.4993,55.912,104013.0
2023-03-24 15:30:00,56.91,56.93,56.52,56.66,286362.0,55.9218,55.9415,55.5386,55.6761,286362.0
2023-03-27 09:30:00,56.93,57.44,56.84,57.22,110597.0,55.9415,56.4426,55.853,56.2264,110597.0
2023-03-27 10:00:00,57.24,57.36,56.98,57.05,66754.0,56.2461,56.364,55.9906,56.0594,66754.0
2023-03-27 10:30:00,57.05,57.1,56.64,56.65,63762.0,56.0594,56.1085,55.6565,55.6663,63762.0
2023-03-27 11:00:00,56.65,56.71,56.47,56.66,56696.0,55.6663,55.7253,55.4894,55.6761,56696.0
2023-03-27 11:30:00,56.68,56.77,56.54,56.61,37734.0,55.6958,55.7842,55.5582,55.627,37734.0
2023-03-27 12:00:00,56.59,56.83,56.56,56.77,48070.0,55.6074,55.8432,55.5779,55.7842,48070.0
2023-03-27 12:30:00,56.79,56.88,56.69,56.86,36192.0,55.8039,55.8923,55.7056,55.8727,36192.0
2023-03-27 13:00:00,56.85,56.96,56.75,56.88,57248.0,55.8628,55.9709,55.7646,55.8923,57248.0
2023-03-27 13:30:00,56.93,57.01,56.78,56.82,78708.0,55.9415,56.0201,55.7941,55.8334,78708.0
2023-03-27 14:00:00,56.83,56.83,56.64,56.72,76734.0,55.8432,55.8432,55.6565,55.7351,76734.0
2023-03-27 14:30:00,56.73,56.96,56.73,56.94,57830.0,55.7449,55.9709,55.7449,55.9513,57830.0
2023-03-27 15:00:00,56.94,57.06,56.88,56.91,81371.0,55.9513,56.0692,55.8923,55.9218,81371.0
2023-03-27 15:30:00,56.91,56.93,56.47,56.59,286879.0,55.9218,55.9415,55.4894,55.6074,286879.0
2023-03-28 09:30:00,56.73,57.28,56.71,57.2,77103.0,55.7449,56.2854,55.7253,56.2068,77103.0
2023-03-28 10:00:00,57.2,57.57,57.17,57.25,84415.0,56.2068,56.5703,56.1773,56.2559,84415.0
2023-03-28 10:30:00,57.29,57.29,56.93,56.96,42346.0,56.2952,56.2952,55.9415,55.9709,42346.0
2023-03-28 11:00:00,56.93,57.26,56.91,57.26,74772.0,55.9415,56.2657,55.9218,56.2657,74772.0
2023-03-28 11:30:00,57.25,57.29,57.11,57.21,56330.0,56.2559,56.2952,56.1183,56.2166,56330.0
2023-03-28 12:00:00,57.21,57.23,57.12,57.17,40460.0,56.2166,56.2362,56.1282,56.1773,40460.0
2023-03-28 12:30:00,57.17,57.41,57.12,57.38,51862.0,56.1773,56.4131,56.1282,56.3836,51862.0
2023-03-28 13:00:00,57.39,57.39,57.16,57.17,53220.0,56.3935,56.3935,56.1675,56.1773,53220.0
2023-03-28 13:30:00,57.17,57.17,56.96,56.98,43021.0,56.1773,56.1773,55.9709,55.9906,43021.0
2023-03-28 14:00:00,56.97,57.1,56.91,56.94,29847.0,55.9808,56.1085,55.9218,55.9513,29847.0
2023-03-28 14:30:00,56.95,57.18,56.9,57.15,83286.0,55.9611,56.1871,55.912,56.1576,83286.0
2023-03-28 15:00:00,57.17,57.24,57.03,57.04,164167.0,56.1773,56.2461,56.0397,56.0495,164167.0
2023-03-28 15:30:00,57.04,57.29,56.98,57.29,255237.0,56.0495,56.2952,55.9906,56.2952,255237.0
2023-03-29 09:30:00,57.7,57.95,57.37,57.45,102995.0,56.6981,56.9437,56.3738,56.4524,102995.0
2023-03-29 10:00:00,57.48,57.63,57.41,57.63,94733.0,56.4819,56.6293,56.4131,56.6293,94733.0
2023-03-29 10:30:00,57.65,57.75,57.39,57.39,72837.0,56.6489,56.7472,56.3935,56.3935,72837.0
2023-03-29 11:00:00,57.38,57.46,57.33,57.37,54774.0,56.3836,56.4622,56.3345,56.3738,54774.0
2023-03-29 11:30:00,57.38,57.39,57.18,57.18,62992.0,56.3836,56.3935,56.1871,56.1871,62992.0
2023-03-29 12:00:00,57.17,57.22,57.05,57.06,38496.0,56.1773,56.2264,56.0594,56.0692,38496.0
2023-03-29 12:30:00,57.07,57.12,56.86,56.91,47289.0,56.079,56.1282,55.8727,55.9218,47289.0
2023-03-29 13:00:00,56.89,56.94,56.78,56.92,60737.0,55.9021,55.9513,55.7941,55.9316,60737.0
2023-03-29 13:30:00,56.92,56.97,56.83,56.86,61756.0,55.9316,55.9808,55.8432,55.8727,61756.0
2023-03-29 14:00:00,56.85,56.9,56.77,56.8,44142.0,55.8628,55.912,55.7842,55.8137,44142.0
2023-03-29 14:30:00,56.81,56.95,56.76,56.9,68801.0,55.8235,55.9611,55.7744,55.912,68801.0
2023-03-29 15:00:00,56.9,57.12,56.83,57.08,89572.0,55.912,56.1282,55.8432,56.0888,89572.0
2023-03-29 15:30:00,57.07,57.18,56.99,57.15,225041.0,56.079,56.1871,56.0004,56.1576,225041.0
2023-03-30 09:30:00,57.32,57.33,57.02,57.23,72127.0,56.3247,56.3345,56.0299,56.2362,72127.0
2023-03-30 10:00:00,57.27,57.33,56.97,57.17,55552.0,56.2755,56.3345,55.9808,56.1773,55552.0
2023-03-30 10:30:00,57.16,57.19,57.0,57.12,58552.0,56.1675,56.1969,56.0102,56.1282,58552.0
2023-03-30 11:00:00,57.13,57.23,57.06,57.21,71739.0,56.138,56.2362,56.0692,56.2166,71739.0
2023-03-30 11:30:00,57.2,57.21,57.0,57.03,34136.0,56.2068,56.2166,56.0102,56.0397,34136.0
2023-03-30 12:00:00,57.02,57.15,57.0,57.12,27101.0,56.0299,56.1576,56.0102,56.1282,27101.0
2023-03-30 12:30:00,57.11,57.17,57.02,57.1,23834.0,56.1183,56.1773,56.0299,56.1085,23834.0
2023-03-30 13:00:00,57.08,57.14,56.99,56.99,35178.0,56.0888,56.1478,56.0004,56.0004,35178.0
2023-03-30 13:30:00,56.99,57.01,56.81,56.99,39660.0,56.0004,56.0201,55.8235,56.0004,39660.0
2023-03-30 14:00:00,57.0,57.06,56.96,57.02,31135.0,56.0102,56.0692,55.9709,56.0299,31135.0
2023-03-30 14:30:00,57.04,57.06,56.83,56.93,52230.0,56.0495,56.0692,55.8432,55.9415,52230.0
2023-03-30 15:00:00,56.93,56.96,56.75,56.8,74732.0,55.9415,55.9709,55.7646,55.8137,74732.0
2023-03-30 15:30:00,56.79,56.83,56.62,56.79,251039.0,55.8039,55.8432,55.6368,55.8039,251039.0
2023-03-31 09:30:00,56.8,57.58,56.8,57.49,72654.0,55.8137,56.5802,55.8137,56.4917,72654.0
2023-03-31 10:00:00,57.5,57.62,57.45,57.56,48639.0,56.5016,56.6195,56.4524,56.5605,48639.0
2023-03-31 10:30:00,57.55,57.65,57.48,57.56,56008.0,56.5507,56.6489,56.4819,56.5605,56008.0
2023-03-31 11:00:00,57.59,57.71,57.45,57.64,47304.0,56.59,56.7079,56.4524,56.6391,47304.0
2023-03-31 11:30:00,57.65,57.9,57.64,57.9,59534.0,56.6489,56.8946,56.6391,56.8946,59534.0
2023-03-31 12:00:00,57.91,58.17,57.9,58.15,90926.0,56.9044,57.1599,56.8946,57.1403,90926.0
2023-03-31 12:30:00,58.15,58.16,57.81,57.86,69848.0,57.1403,57.1501,56.8062,56.8553,69848.0
2023-03-31 13:00:00,57.87,57.88,57.6,57.6,99293.0,56.8651,56.875,56.5998,56.5998,99293.0
2023-03-31 13:30:00,57.59,57.6,57.31,57.46,149809.0,56.59,56.5998,56.3149,56.4622,149809.0
2023-03-31 14:00:00,57.46,57.84,57.46,57.69,109055.0,56.4622,56.8357,56.4622,56.6883,109055.0
2023-03-31 14:30:00,57.69,57.89,57.64,57.88,65154.0,56.6883,56.8848,56.6391,56.875,65154.0
2023-03-31 15:00:00,57.88,58.38,57.87,58.36,123527.0,56.875,57.3663,56.8651,57.3466,123527.0
2023-03-31 15:30:00,58.35,58.37,58.06,58.28,590510.0,57.3368,57.3564,57.0518,57.268,590510.0
2023-04-03 09:30:00,58.03,59.09,58.03,59.09,201121.0,57.0224,58.0639,57.0224,58.0639,201121.0
2023-04-03 10:00:00,59.1,59.15,58.85,59.02,84492.0,58.0738,58.1229,57.8281,57.9952,84492.0
2023-04-03 10:30:00,59.0,59.0,58.5,58.55,61116.0,57.9755,57.9755,57.4842,57.5333,61116.0
2023-04-03 11:00:00,58.58,58.78,58.53,58.73,55071.0,57.5628,57.7593,57.5137,57.7102,55071.0
2023-04-03 11:30:00,58.72,58.81,58.65,58.73,100272.0,57.7004,57.7888,57.6316,57.7102,100272.0
2023-04-03 12:00:00,58.73,58.9,58.71,58.82,52170.0,57.7102,57.8772,57.6905,57.7986,52170.0
2023-04-03 12:30:00,58.81,58.85,58.72,58.74,47530.0,57.7888,57.8281,57.7004,57.72,47530.0
2023-04-03 13:00:00,58.74,58.95,58.71,58.75,57688.0,57.72,57.9264,57.6905,57.7298,57688.0
2023-04-03 13:30:00,58.76,58.77,58.52,58.69,60288.0,57.7397,57.7495,57.5038,57.6709,60288.0
2023-04-03 14:00:00,58.67,58.73,58.49,58.54,41580.0,57.6512,57.7102,57.4744,57.5235,41580.0
2023-04-03 14:30:00,58.53,58.56,58.47,58.5,47978.0,57.5137,57.5431,57.4547,57.4842,47978.0
2023-04-03 15:00:00,58.51,58.82,58.51,58.8,69310.0,57.494,57.7986,57.494,57.779,69310.0
2023-04-03 15:30:00,58.8,59.04,58.8,59.0,300585.0,57.779,58.0148,57.779,57.9755,300585.0
2023-04-04 09:30:00,58.87,59.24,58.76,59.05,140957.0,57.8478,58.2113,57.7397,58.0246,140957.0
2023-04-04 10:00:00,59.06,59.21,58.49,58.61,82755.0,58.0345,58.1819,57.4744,57.5923,82755.0
2023-04-04 10:30:00,58.63,58.8,58.41,58.41,79596.0,57.6119,57.779,57.3958,57.3958,79596.0
2023-04-04 11:00:00,58.4,58.41,58.12,58.26,53925.0,57.3859,57.3958,57.1108,57.2484,53925.0
2023-04-04 11:30:00,58.28,58.37,58.15,58.25,65886.0,57.268,57.3564,57.1403,57.2385,65886.0
2023-04-04 12:00:00,58.24,58.29,58.0,58.23,47193.0,57.2287,57.2778,56.9929,57.2189,47193.0
2023-04-04 12:30:00,58.24,58.43,58.24,58.41,36113.0,57.2287,57.4154,57.2287,57.3958,36113.0
2023-04-04 13:00:00,58.39,58.59,58.37,58.56,81891.0,57.3761,57.5726,57.3564,57.5431,81891.0
2023-04-04 13:30:00,58.58,58.61,58.32,58.4,46963.0,57.5628,57.5923,57.3073,57.3859,46963.0
2023-04-04 14:00:00,58.36,58.42,58.27,58.29,50519.0,57.3466,57.4056,57.2582,57.2778,50519.0
2023-04-04 14:30:00,58.3,58.46,58.29,58.41,42485.0,57.2877,57.4449,57.2778,57.3958,42485.0
2023-04-04 15:00:00,58.4,58.53,58.24,58.26,113970.0,57.3859,57.5137,57.2287,57.2484,113970.0
2023-04-04 15:30:00,58.26,58.48,58.04,58.44,562362.0,57.2484,57.4645,57.0322,57.4252,562362.0
2023-04-05 09:30:00,58.16,58.85,58.14,58.44,116749.0,57.1501,57.8281,57.1304,57.4252,116749.0
2023-04-05 10:00:00,58.47,58.49,58.06,58.28,54125.0,57.4547,57.4744,57.0518,57.268,54125.0
2023-04-05 10:30:00,58.28,58.42,58.09,58.26,41457.0,57.268,57.4056,57.0813,57.2484,41457.0
2023-04-05 11:00:00,58.26,58.46,58.19,58.28,54146.0,57.2484,57.4449,57.1796,57.268,54146.0
2023-04-05 11:30:00,58.3,58.37,58.18,58.3,67214.0,57.2877,57.3564,57.1697,57.2877,67214.0
2023-04-05 12:00:00,58.3,58.43,58.22,58.37,68696.0,57.2877,57.4154,57.2091,57.3564,68696.0
2023-04-05 12:30:00,58.35,58.41,58.25,58.31,31566.0,57.3368,57.3958,57.2385,57.2975,31566.0
2023-04-05 13:00:00,58.31,58.56,58.27,58.55,43957.0,57.2975,57.5431,57.2582,57.5333,43957.0
2023-04-05 13:30:00,58.56,58.57,58.33,58.48,46927.0,57.5431,57.553,57.3171,57.4645,46927.0
2023-04-05 14:00:00,58.48,58.53,58.26,58.33,46043.0,57.4645,57.5137,57.2484,57.3171,46043.0
2023-04-05 14:30:00,58.33,58.44,58.32,58.42,47393.0,57.3171,57.4252,57.3073,57.4056,47393.0
2023-04-05 15:00:00,58.41,58.49,58.31,58.48,81482.0,57.3958,57.4744,57.2975,57.4645,81482.0
2023-04-05 15:30:00,58.48,58.65,58.44,58.63,350780.0,57.4645,57.6316,57.4252,57.6119,350780.0
2023-04-06 09:30:00,58.36,58.58,57.4,57.55,208637.0,57.3466,57.5628,56.4033,56.5507,208637.0
2023-04-06 10:00:00,57.55,58.3,57.51,58.11,95836.0,56.5507,57.2877,56.5114,57.101,95836.0
2023-04-06 10:30:00,58.11,58.11,57.85,58.07,51469.0,57.101,57.101,56.8455,57.0617,51469.0
2023-04-06 11:00:00,58.08,58.3,58.05,58.07,37136.0,57.0715,57.2877,57.042,57.0617,37136.0
2023-04-06 11:30:00,58.04,58.41,58.03,58.39,35577.0,57.0322,57.3958,57.0224,57.3761,35577.0
2023-04-06 12:00:00,58.39,58.42,58.21,58.24,37219.0,57.3761,57.4056,57.1992,57.2287,37219.0
2023-04-06 12:30:00,58.24,58.35,58.05,58.05,28481.0,57.2287,57.3368,57.042,57.042,28481.0
2023-04-06 13:00:00,58.05,58.13,57.99,58.1,46024.0,57.042,57.1206,56.983,57.0911,46024.0
2023-04-06 13:30:00,58.1,58.16,57.81,57.82,52523.0,57.0911,57.1501,56.8062,56.816,52523.0
2023-04-06 14:00:00,57.82,57.98,57.81,57.94,48175.0,56.816,56.9732,56.8062,56.9339,48175.0
2023-04-06 14:30:00,57.93,58.07,57.82,58.0,318571.0,56.9241,57.0617,56.816,56.9929,318571.0
2023-04-06 15:00:00,58.0,58.02,57.82,57.94,82644.0,56.9929,57.0125,56.816,56.9339,82644.0
2023-04-06 15:30:00,57.95,57.98,57.74,57.86,283871.0,56.9437,56.9732,56.7374,56.8553,283871.0
2023-04-10 09:30:00,57.61,58.87,57.26,58.5,155487.0,56.6096,57.8478,56.2657,57.4842,155487.0
2023-04-10 10:00:00,58.45,58.83,58.26,58.35,109020.0,57.4351,57.8085,57.2484,57.3368,109020.0
2023-04-10 10:30:00,58.4,58.51,58.28,58.3,58564.0,57.3859,57.494,57.268,57.2877,58564.0
2023-04-10 11:00:00,58.3,58.38,58.2,58.27,46602.0,57.2877,57.3663,57.1894,57.2582,46602.0
2023-04-10 11:30:00,58.28,58.3,58.11,58.16,50766.0,57.268,57.2877,57.101,57.1501,50766.0
2023-04-10 12:00:00,58.16,58.33,58.1,58.22,63915.0,57.1501,57.3171,57.0911,57.2091,63915.0
2023-04-10 12:30:00,58.21,58.43,58.18,58.36,95465.0,57.1992,57.4154,57.1697,57.3466,95465.0
2023-04-10 13:00:00,58.34,58.42,58.16,58.21,38557.0,57.327,57.4056,57.1501,57.1992,38557.0
2023-04-10 13:30:00,58.22,58.28,58.13,58.28,32737.0,57.2091,57.268,57.1206,57.268,32737.0
2023-04-10 14:00:00,58.29,58.29,58.16,58.24,36755.0,57.2778,57.2778,57.1501,57.2287,36755.0
2023-04-10 14:30:00,58.25,58.37,58.15,58.34,55568.0,57.2385,57.3564,57.1403,57.327,55568.0
2023-04-10 15:00:00,58.33,58.41,58.22,58.27,107910.0,57.3171,57.3958,57.2091,57.2582,107910.0
2023-04-10 15:30:00,58.27,58.41,58.25,58.34,398558.0,57.2582,57.3958,57.2385,57.327,398558.0
2023-04-11 09:30:00,59.01,59.58,58.89,59.21,265560.0,57.9853,58.5454,57.8674,58.1819,265560.0
2023-04-11 10:00:00,59.2,59.7,59.1,59.57,189465.0,58.172,58.6634,58.0738,58.5356,189465.0
2023-04-11 10:30:00,59.58,59.7,59.42,59.61,186690.0,58.5454,58.6634,58.3882,58.5749,186690.0
2023-04-11 11:00:00,59.64,59.93,59.64,59.83,158638.0,58.6044,58.8894,58.6044,58.7911,158638.0
2023-04-11 11:30:00,59.84,59.97,59.65,59.97,47115.0,58.8009,58.9287,58.6142,58.9287,47115.0
2023-04-11 12:00:00,59.99,60.25,59.98,60.17,119004.0,58.9483,59.2038,58.9385,59.1252,119004.0
2023-04-11 12:30:00,60.17,60.2,60.01,60.03,47732.0,59.1252,59.1547,58.968,58.9876,47732.0
2023-04-11 13:00:00,60.04,60.12,59.88,59.96,58512.0,58.9974,59.0761,58.8402,58.9188,58512.0
2023-04-11 13:30:00,59.96,59.98,59.8,59.97,52969.0,58.9188,58.9385,58.7616,58.9287,52969.0
2023-04-11 14:00:00,59.98,60.1,59.87,60.1,146915.0,58.9385,59.0564,58.8304,59.0564,146915.0
2023-04-11 14:30:00,60.11,60.14,60.0,60.03,110020.0,59.0662,59.0957,58.9581,58.9876,110020.0
2023-04-11 15:00:00,60.03,60.17,59.99,60.02,157097.0,58.9876,59.1252,58.9483,58.9778,157097.0
2023-04-11 15:30:00,60.03,60.03,59.69,59.78,629203.0,58.9876,58.9876,58.6535,58.742,629203.0
2023-04-12 09:30:00,60.15,60.4,60.0,60.06,208412.0,59.1055,59.3512,58.9581,59.0171,208412.0
2023-04-12 10:00:00,60.03,60.23,59.89,60.03,87829.0,58.9876,59.1842,58.8501,58.9876,87829.0
2023-04-12 10:30:00,60.04,60.27,59.91,60.17,76153.0,58.9974,59.2235,58.8697,59.1252,76153.0
2023-04-12 11:00:00,60.17,60.3,60.04,60.28,59768.0,59.1252,59.2529,58.9974,59.2333,59768.0
2023-04-12 11:30:00,60.28,60.3,60.06,60.09,58741.0,59.2333,59.2529,59.0171,59.0466,58741.0
2023-04-12 12:00:00,60.09,60.12,59.79,59.99,55225.0,59.0466,59.0761,58.7518,58.9483,55225.0
2023-04-12 12:30:00,60.01,60.06,59.83,60.01,45007.0,58.968,59.0171,58.7911,58.968,45007.0
2023-04-12 13:00:00,60.01,60.17,59.9,60.13,58747.0,58.968,59.1252,58.8599,59.0859,58747.0
2023-04-12 13:30:00,60.13,60.16,60.06,60.13,42648.0,59.0859,59.1154,59.0171,59.0859,42648.0
2023-04-12 14:00:00,60.13,60.36,60.04,60.05,89922.0,59.0859,59.3119,58.9974,59.0073,89922.0
2023-04-12 14:30:00,60.07,60.07,59.86,59.93,48372.0,59.0269,59.0269,58.8206,58.8894,48372.0
2023-04-12 15:00:00,59.93,59.96,59.57,59.61,98767.0,58.8894,58.9188,58.5356,58.5749,98767.0
2023-04-12 15:30:00,59.61,59.89,59.59,59.77,411907.0,58.5749,58.8501,58.5553,58.7321,411907.0
2023-04-13 09:30:00,60.08,60.08,59.3,59.38,174569.0,59.0368,59.0368,58.2703,58.3489,174569.0
2023-04-13 10:00:00,59.39,59.49,59.19,59.42,94326.0,58.3587,58.457,58.1622,58.3882,94326.0
2023-04-13 10:30:00,59.45,59.63,59.33,59.47,58040.0,58.4177,58.5946,58.2998,58.4373,58040.0
2023-04-13 11:00:00,59.47,59.63,59.47,59.55,73966.0,58.4373,58.5946,58.4373,58.516,73966.0
2023-04-13 11:30:00,59.55,59.61,59.39,59.59,62620.0,58.516,58.5749,58.3587,58.5553,62620.0
2023-04-13 12:00:00,59.6,59.66,59.5,59.63,58324.0,58.5651,58.624,58.4668,58.5946,58324.0
2023-04-13 12:30:00,59.62,59.7,59.56,59.59,62722.0,58.5847,58.6634,58.5258,58.5553,62722.0
2023-04-13 13:00:00,59.6,59.67,59.49,59.54,59381.0,58.5651,58.6339,58.457,58.5061,59381.0
2023-04-13 13:30:00,59.55,59.7,59.53,59.67,55841.0,58.516,58.6634,58.4963,58.6339,55841.0
2023-04-13 14:00:00,59.67,59.81,59.62,59.77,80941.0,58.6339,58.7714,58.5847,58.7321,80941.0
2023-04-13 14:30:00,59.77,59.83,59.72,59.78,65297.0,58.7321,58.7911,58.683,58.742,65297.0
2023-04-13 15:00:00,59.79,59.88,59.51,59.51,158699.0,58.7518,58.8402,58.4767,58.4767,158699.0
2023-04-13 15:30:00,59.52,59.55,59.19,59.22,341730.0,58.4865,58.516,58.1622,58.1917,341730.0
2023-04-14 09:30:00,59.46,60.0,59.35,59.83,189188.0,58.4275,58.9581,58.3194,58.7911,189188.0
2023-04-14 10:00:00,59.76,60.07,59.54,59.68,225064.0,58.7223,59.0269,58.5061,58.6437,225064.0
2023-04-14 10:30:00,59.66,59.85,59.52,59.8,98282.0,58.624,58.8107,58.4865,58.7616,98282.0
2023-04-14 11:00:00,59.79,60.03,59.63,59.8,127897.0,58.7518,58.9876,58.5946,58.7616,127897.0
2023-04-14 11:30:00,59.81,60.04,59.78,60.02,98909.0,58.7714,58.9974,58.742,58.9778,98909.0
2023-04-14 12:00:00,60.02,60.21,60.0,60.07,134844.0,58.9778,59.1645,58.9581,59.0269,134844.0
2023-04-14 12:30:00,60.07,60.1,59.67,59.68,136521.0,59.0269,59.0564,58.6339,58.6437,136521.0
2023-04-14 13:00:00,59.68,59.88,59.65,59.66,76675.0,58.6437,58.8402,58.6142,58.624,76675.0
2023-04-14 13:30:00,59.65,59.8,59.57,59.73,110786.0,58.6142,58.7616,58.5356,58.6928,110786.0
2023-04-14 14:00:00,59.77,59.8,59.64,59.78,106990.0,58.7321,58.7616,58.6044,58.742,106990.0
2023-04-14 14:30:00,59.79,59.9,59.66,59.8,104883.0,58.7518,58.8599,58.624,58.7616,104883.0
2023-04-14 15:00:00,59.8,59.93,59.62,59.89,136796.0,58.7616,58.8894,58.5847,58.8501,136796.0
2023-04-14 15:30:00,59.89,60.18,59.84,60.14,401957.0,58.8501,59.135,58.8009,59.0957,401957.0
2023-04-17 09:30:00,59.97,60.59,59.95,60.39,116940.0,58.9287,59.5379,58.909,59.3414,116940.0
2023-04-17 10:00:00,60.39,60.8,60.38,60.7,118258.0,59.3414,59.7443,59.3315,59.646,118258.0
2023-04-17 10:30:00,60.69,60.78,60.38,60.53,69834.0,59.6362,59.7246,59.3315,59.4789,69834.0
2023-04-17 11:00:00,60.53,60.56,60.31,60.34,59095.0,59.4789,59.5084,59.2628,59.2922,59095.0
2023-04-17 11:30:00,60.34,60.34,60.06,60.16,64631.0,59.2922,59.2922,59.0171,59.1154,64631.0
2023-04-17 12:00:00,60.17,60.25,60.09,60.13,44918.0,59.1252,59.2038,59.0466,59.0859,44918.0
2023-04-17 12:30:00,60.14,60.27,60.12,60.23,95933.0,59.0957,59.2235,59.0761,59.1842,95933.0
2023-04-17 13:00:00,60.25,60.37,60.22,60.34,35740.0,59.2038,59.3217,59.1743,59.2922,35740.0
2023-04-17 13:30:00,60.33,60.4,60.19,60.22,52569.0,59.2824,59.3512,59.1448,59.1743,52569.0
2023-04-17 14:00:00,60.21,60.3,60.11,60.26,36648.0,59.1645,59.2529,59.0662,59.2136,36648.0
2023-04-17 14:30:00,60.26,60.53,60.22,60.53,55422.0,59.2136,59.4789,59.1743,59.4789,55422.0
2023-04-17 15:00:00,60.53,60.67,60.48,60.62,117598.0,59.4789,59.6165,59.4298,59.5674,117598.0
2023-04-17 15:30:00,60.61,60.68,60.44,60.59,376664.0,59.5576,59.6263,59.3905,59.5379,376664.0
2023-04-18 09:30:00,61.12,61.65,61.0,61.47,183049.0,60.0587,60.5795,59.9408,60.4026,183049.0
2023-04-18 10:00:00,61.47,62.22,61.43,61.98,236654.0,60.4026,61.1396,60.3633,60.9038,236654.0
2023-04-18 10:30:00,61.95,62.23,61.78,62.2,128756.0,60.8743,61.1494,60.7072,61.1199,128756.0
2023-04-18 11:00:00,62.2,62.38,61.99,62.38,304270.0,61.1199,61.2968,60.9136,61.2968,304270.0
2023-04-18 11:30:00,62.38,62.61,62.26,62.61,157337.0,61.2968,61.5228,61.1789,61.5228,157337.0
2023-04-18 12:00:00,62.62,62.72,62.52,62.62,109238.0,61.5326,61.6309,61.4344,61.5326,109238.0
2023-04-18 12:30:00,62.6,62.6,62.36,62.46,94639.0,61.513,61.513,61.2772,61.3754,94639.0
2023-04-18 13:00:00,62.45,62.51,62.27,62.31,83540.0,61.3656,61.4246,61.1887,61.228,83540.0
2023-04-18 13:30:00,62.3,62.44,62.24,62.26,67723.0,61.2182,61.3558,61.1592,61.1789,67723.0
2023-04-18 14:00:00,62.27,62.51,62.16,62.47,100111.0,61.1887,61.4246,61.0806,61.3853,100111.0
2023-04-18 14:30:00,62.47,62.57,62.28,62.43,90450.0,61.3853,61.4835,61.1986,61.3459,90450.0
2023-04-18 15:00:00,62.44,62.7,62.4,62.64,165607.0,61.3558,61.6113,61.3165,61.5523,165607.0
2023-04-18 15:30:00,62.63,62.72,62.54,62.58,628505.0,61.5425,61.6309,61.454,61.4933,628505.0
2023-04-19 09:30:00,62.18,62.35,61.74,62.05,157681.0,61.1003,61.2673,60.6679,60.9725,157681.0
2023-04-19 10:00:00,62.04,62.36,62.01,62.33,99783.0,60.9627,61.2772,60.9332,61.2477,99783.0
2023-04-19 10:30:00,62.33,62.41,62.19,62.39,109389.0,61.2477,61.3263,61.1101,61.3066,109389.0
2023-04-19 11:00:00,62.4,62.47,62.15,62.18,77052.0,61.3165,61.3853,61.0708,61.1003,77052.0
2023-04-19 11:30:00,62.18,62.23,62.0,62.08,100545.0,61.1003,61.1494,60.9234,61.002,100545.0
2023-04-19 12:00:00,62.1,62.2,62.07,62.07,56574.0,61.0217,61.1199,60.9922,60.9922,56574.0
2023-04-19 12:30:00,62.07,62.33,62.06,62.32,100408.0,60.9922,61.2477,60.9824,61.2379,100408.0
2023-04-19 13:00:00,62.34,62.38,62.23,62.38,56238.0,61.2575,61.2968,61.1494,61.2968,56238.0
2023-04-19 13:30:00,62.38,62.54,62.25,62.52,71155.0,61.2968,61.454,61.1691,61.4344,71155.0
2023-04-19 14:00:00,62.5,62.59,62.23,62.37,91799.0,61.4147,61.5032,61.1494,61.287,91799.0
2023-04-19 14:30:00,62.37,62.49,62.35,62.47,75994.0,61.287,61.4049,61.2673,61.3853,75994.0
2023-04-19 15:00:00,62.48,62.58,62.45,62.54,63607.0,61.3951,61.4933,61.3656,61.454,63607.0
2023-04-19 15:30:00,62.53,62.54,62.32,62.43,293895.0,61.4442,61.454,61.2379,61.3459,293895.0
2023-04-20 09:30:00,63.71,64.19,63.51,63.87,366398.0,62.6037,63.0754,62.4072,62.7609,366398.0
2023-04-20 10:00:00,63.83,64.49,63.77,64.18,244357.0,62.7216,63.3702,62.6627,63.0656,244357.0
2023-04-20 10:30:00,64.17,64.2,63.91,64.03,106909.0,63.0557,63.0852,62.8002,62.9182,106909.0
2023-04-20 11:00:00,64.03,64.19,63.87,63.93,111341.0,62.9182,63.0754,62.7609,62.8199,111341.0
2023-04-20 11:30:00,63.88,64.06,63.76,63.97,64127.0,62.7708,62.9476,62.6529,62.8592,64127.0
2023-04-20 12:00:00,63.97,63.98,63.78,63.8,52840.0,62.8592,62.869,62.6725,62.6922,52840.0
2023-04-20 12:30:00,63.8,63.83,63.61,63.64,84882.0,62.6922,62.7216,62.5055,62.5349,84882.0
2023-04-20 13:00:00,63.67,63.73,63.56,63.63,54853.0,62.5644,62.6234,62.4563,62.5251,54853.0
2023-04-20 13:30:00,63.63,63.71,63.48,63.48,64360.0,62.5251,62.6037,62.3777,62.3777,64360.0
2023-04-20 14:00:00,63.47,63.54,63.36,63.44,96847.0,62.3679,62.4367,62.2598,62.3384,96847.0
2023-04-20 14:30:00,63.44,63.45,63.17,63.28,78636.0,62.3384,62.3482,62.0731,62.1812,78636.0
2023-04-20 15:00:00,63.28,63.31,62.79,62.82,124599.0,62.1812,62.2107,61.6997,61.7292,124599.0
2023-04-20 15:30:00,62.82,62.91,62.72,62.81,469249.0,61.7292,61.8176,61.6309,61.7194,469249.0
2023-04-21 09:30:00,62.85,63.17,62.45,62.59,181921.0,61.7587,62.0731,61.3656,61.5032,181921.0
2023-04-21 10:00:00,62.61,62.61,62.27,62.5,81478.0,61.5228,61.5228,61.1887,61.4147,81478.0
2023-04-21 10:30:00,62.5,62.63,62.18,62.45,123254.0,61.4147,61.5425,61.1003,61.3656,123254.0
2023-04-21 11:00:00,62.47,62.98,62.44,62.89,123998.0,61.3853,61.8864,61.3558,61.798,123998.0
2023-04-21 11:30:00,62.9,62.96,62.63,62.81,62995.0,61.8078,61.8667,61.5425,61.7194,62995.0
2023-04-21 12:00:00,62.82,62.86,62.66,62.71,50609.0,61.7292,61.7685,61.572,61.6211,50609.0
2023-04-21 12:30:00,62.72,62.92,62.68,62.9,42765.0,61.6309,61.8274,61.5916,61.8078,42765.0
2023-04-21 13:00:00,62.89,62.94,62.78,62.83,37963.0,61.798,61.8471,61.6899,61.739,37963.0
2023-04-21 13:30:00,62.83,62.99,62.82,62.93,49651.0,61.739,61.8962,61.7292,61.8373,49651.0
2023-04-21 14:00:00,62.94,63.0,62.85,62.89,55195.0,61.8471,61.9061,61.7587,61.798,55195.0
2023-04-21 14:30:00,62.9,62.93,62.78,62.86,53561.0,61.8078,61.8373,61.6899,61.7685,53561.0
2023-04-21 15:00:00,62.85,62.9,62.77,62.9,66548.0,61.7587,61.8078,61.68,61.8078,66548.0
2023-04-21 15:30:00,62.9,63.0,62.63,62.82,367011.0,61.8078,61.9061,61.5425,61.7292,367011.0
2023-04-24 09:30:00,62.35,63.17,62.35,63.17,136276.0,61.2673,62.0731,61.2673,62.0731,136276.0
2023-04-24 10:00:00,63.17,63.27,62.95,63.25,94761.0,62.0731,62.1714,61.8569,62.1517,94761.0
2023-04-24 10:30:00,63.26,63.27,62.79,62.83,107948.0,62.1615,62.1714,61.6997,61.739,107948.0
2023-04-24 11:00:00,62.83,62.94,62.72,62.73,115103.0,61.739,61.8471,61.6309,61.6407,115103.0
2023-04-24 11:30:00,62.74,62.97,62.73,62.91,73029.0,61.6506,61.8766,61.6407,61.8176,73029.0
2023-04-24 12:00:00,62.9,63.11,62.9,63.04,67481.0,61.8078,62.0141,61.8078,61.9454,67481.0
2023-04-24 12:30:00,63.05,63.22,63.0,63.02,149235.0,61.9552,62.1222,61.9061,61.9257,149235.0
2023-04-24 13:00:00,63.02,63.08,62.9,63.04,110223.0,61.9257,61.9847,61.8078,61.9454,110223.0
2023-04-24 13:30:00,63.04,63.28,63.02,63.22,176082.0,61.9454,62.1812,61.9257,62.1222,176082.0
2023-04-24 14:00:00,63.23,63.38,63.18,63.33,230087.0,62.1321,62.2795,62.0829,62.2303,230087.0
2023-04-24 14:30:00,63.33,63.55,63.29,63.48,250885.0,62.2303,62.4465,62.191,62.3777,250885.0
2023-04-24 15:00:00,63.48,63.83,63.45,63.66,505770.0,62.3777,62.7216,62.3482,62.5546,505770.0
2023-04-24 15:30:00,63.66,64.02,63.61,63.87,979280.0,62.5546,62.9083,62.5055,62.7609,979280.0
2023-04-25 09:30:00,64.82,66.08,64.5,65.59,1006156.0,63.6944,64.9326,63.38,64.4511,1006156.0
2023-04-25 10:00:00,65.56,65.88,64.67,64.96,387625.0,64.4216,64.736,63.5471,63.832,387625.0
2023-04-25 10:30:00,64.94,65.18,64.57,64.84,290843.0,63.8124,64.0482,63.4488,63.7141,290843.0
2023-04-25 11:00:00,64.86,65.31,64.82,65.28,208431.0,63.7338,64.1759,63.6944,64.1465,208431.0
2023-04-25 11:30:00,65.28,65.54,65.15,65.31,217049.0,64.1465,64.4019,64.0187,64.1759,217049.0
2023-04-25 12:00:00,65.3,65.36,64.87,64.92,174144.0,64.1661,64.2251,63.7436,63.7927,174144.0
2023-04-25 12:30:00,64.92,65.38,64.91,65.31,158338.0,63.7927,64.2447,63.7829,64.1759,158338.0
2023-04-25 13:00:00,65.31,65.42,64.92,64.97,205769.0,64.1759,64.284,63.7927,63.8418,205769.0
2023-04-25 13:30:00,64.97,65.28,64.95,65.23,222796.0,63.8418,64.1465,63.8222,64.0973,222796.0
2023-04-25 14:00:00,65.22,65.41,65.19,65.36,230806.0,64.0875,64.2742,64.058,64.2251,230806.0
2023-04-25 14:30:00,65.36,65.4,64.84,65.03,216333.0,64.2251,64.2644,63.7141,63.9008,216333.0
2023-04-25 15:00:00,65.03,65.24,64.87,65.2,614224.0,63.9008,64.1072,63.7436,64.0678,614224.0
2023-04-25 15:30:00,65.2,65.31,64.73,64.99,897117.0,64.0678,64.1759,63.606,63.8615,897117.0
2023-04-26 09:30:00,64.71,65.42,64.71,65.15,383363.0,63.5864,64.284,63.5864,64.0187,383363.0
2023-04-26 10:00:00,65.15,65.35,64.44,64.69,210269.0,64.0187,64.2152,63.321,63.5667,210269.0
2023-04-26 10:30:00,64.7,64.97,64.51,64.97,158617.0,63.5765,63.8418,63.3898,63.8418,158617.0
2023-04-26 11:00:00,64.97,65.1,64.83,64.83,122330.0,63.8418,63.9696,63.7043,63.7043,122330.0
2023-04-26 11:30:00,64.84,64.98,64.75,64.75,99711.0,63.7141,63.8517,63.6257,63.6257,99711.0
2023-04-26 12:00:00,64.76,64.79,64.53,64.64,119704.0,63.6355,63.665,63.4095,63.5176,119704.0
2023-04-26 12:30:00,64.64,64.88,64.57,64.84,94319.0,63.5176,63.7534,63.4488,63.7141,94319.0
2023-04-26 13:00:00,64.85,65.07,64.74,64.81,102750.0,63.7239,63.9401,63.6158,63.6846,102750.0
2023-04-26 13:30:00,64.81,65.02,64.78,64.84,144050.0,63.6846,63.891,63.6551,63.7141,144050.0
2023-04-26 14:00:00,64.85,64.88,64.55,64.87,98048.0,63.7239,63.7534,63.4291,63.7436,98048.0
2023-04-26 14:30:00,64.86,64.88,64.58,64.72,136657.0,63.7338,63.7534,63.4586,63.5962,136657.0
2023-04-26 15:00:00,64.72,64.98,64.67,64.8,187298.0,63.5962,63.8517,63.5471,63.6748,187298.0
2023-04-26 15:30:00,64.8,64.85,64.41,64.65,714332.0,63.6748,63.7239,63.2916,63.5274,714332.0
2023-04-27 09:30:00,65.51,65.93,65.12,65.91,251280.0,64.3725,64.7852,63.9892,64.7655,251280.0
2023-04-27 10:00:00,65.9,65.9,65.3,65.35,185543.0,64.7557,64.7557,64.1661,64.2152,185543.0
2023-04-27 10:30:00,65.34,65.38,65.07,65.18,136132.0,64.2054,64.2447,63.9401,64.0482,136132.0
2023-04-27 11:00:00,65.2,65.24,64.85,65.19,144084.0,64.0678,64.1072,63.7239,64.058,144084.0
2023-04-27 11:30:00,65.2,65.42,65.13,65.29,131597.0,64.0678,64.284,63.9991,64.1563,131597.0
2023-04-27 12:00:00,65.31,65.52,65.23,65.45,111892.0,64.1759,64.3823,64.0973,64.3135,111892.0
2023-04-27 12:30:00,65.46,65.47,65.3,65.4,125464.0,64.3233,64.3332,64.1661,64.2644,125464.0
2023-04-27 13:00:00,65.4,65.61,65.37,65.59,126952.0,64.2644,64.4707,64.2349,64.4511,126952.0
2023-04-27 13:30:00,65.58,65.67,65.41,65.6,139380.0,64.4413,64.5297,64.2742,64.4609,139380.0
2023-04-27 14:00:00,65.6,65.66,65.49,65.65,102259.0,64.4609,64.5199,64.3528,64.51,102259.0
2023-04-27 14:30:00,65.65,65.76,65.59,65.74,111454.0,64.51,64.6181,64.4511,64.5985,111454.0
2023-04-27 15:00:00,65.75,65.96,65.74,65.94,165216.0,64.6083,64.8147,64.5985,64.795,165216.0
2023-04-27 15:30:00,65.94,66.27,65.85,66.27,647854.0,64.795,65.1193,64.7066,65.1193,647854.0
2023-04-28 09:30:00,66.46,66.7,66.28,66.41,181918.0,65.306,65.5418,65.1291,65.2568,181918.0
2023-04-28 10:00:00,66.4,66.84,66.38,66.65,148592.0,65.247,65.6794,65.2274,65.4927,148592.0
2023-04-28 10:30:00,66.66,66.85,66.53,66.62,147497.0,65.5025,65.6892,65.3748,65.4632,147497.0
2023-04-28 11:00:00,66.61,66.9,66.35,66.87,126963.0,65.4534,65.7383,65.1979,65.7089,126963.0
2023-04-28 11:30:00,66.87,66.97,66.74,66.75,128986.0,65.7089,65.8071,65.5811,65.5909,128986.0
2023-04-28 12:00:00,66.75,66.81,66.63,66.64,74006.0,65.5909,65.6499,65.473,65.4828,74006.0
2023-04-28 12:30:00,66.65,66.81,66.55,66.8,66422.0,65.4927,65.6499,65.3944,65.6401,66422.0
2023-04-28 13:00:00,66.78,66.9,66.73,66.89,70917.0,65.6204,65.7383,65.5713,65.7285,70917.0
2023-04-28 13:30:00,66.88,66.94,66.78,66.84,73727.0,65.7187,65.7776,65.6204,65.6794,73727.0
2023-04-28 14:00:00,66.85,66.99,66.82,66.88,87203.0,65.6892,65.8268,65.6597,65.7187,87203.0
2023-04-28 14:30:00,66.9,66.99,66.87,66.98,97472.0,65.7383,65.8268,65.7089,65.8169,97472.0
2023-04-28 15:00:00,66.98,67.14,66.93,67.03,191857.0,65.8169,65.9742,65.7678,65.8661,191857.0
2023-04-28 15:30:00,67.03,67.2,66.99,67.16,507740.0,65.8661,66.0331,65.8268,65.9938,507740.0
2023-05-01 09:30:00,67.05,67.4,66.79,66.81,148259.0,65.8857,66.2296,65.6302,65.6499,148259.0
2023-05-01 10:00:00,66.79,66.81,66.41,66.61,127606.0,65.6302,65.6499,65.2568,65.4534,127606.0
2023-05-01 10:30:00,66.62,66.76,66.5,66.55,87696.0,65.4632,65.6008,65.3453,65.3944,87696.0
2023-05-01 11:00:00,66.55,66.55,66.21,66.31,216595.0,65.3944,65.3944,65.0603,65.1586,216595.0
2023-05-01 11:30:00,66.31,66.47,66.06,66.15,178131.0,65.1586,65.3158,64.9129,65.0014,178131.0
2023-05-01 12:00:00,66.16,66.24,66.02,66.2,105320.0,65.0112,65.0898,64.8736,65.0505,105320.0
2023-05-01 12:30:00,66.21,66.38,66.2,66.28,99485.0,65.0603,65.2274,65.0505,65.1291,99485.0
2023-05-01 13:00:00,66.28,66.34,65.91,65.94,202013.0,65.1291,65.1881,64.7655,64.795,202013.0
2023-05-01 13:30:00,65.94,66.09,65.87,65.98,185769.0,64.795,64.9424,64.7262,64.8343,185769.0
2023-05-01 14:00:00,65.98,66.05,65.84,65.99,137009.0,64.8343,64.9031,64.6967,64.8441,137009.0
2023-05-01 14:30:00,65.99,66.01,65.64,65.73,192676.0,64.8441,64.8638,64.5002,64.5886,192676.0
2023-05-01 15:00:00,65.74,65.79,65.56,65.75,161290.0,64.5985,64.6476,64.4216,64.6083,161290.0
2023-05-01 15:30:00,65.75,65.94,65.62,65.75,532707.0,64.6083,64.795,64.4806,64.6083,532707.0
2023-05-02 09:30:00,65.77,65.93,65.3,65.6,217813.0,64.628,64.7852,64.1661,64.4609,217813.0
2023-05-02 10:00:00,65.59,65.74,64.87,65.06,259828.0,64.4511,64.5985,63.7436,63.9303,259828.0
2023-05-02 10:30:00,65.05,65.06,64.7,64.87,228179.0,63.9205,63.9303,63.5765,63.7436,228179.0
2023-05-02 11:00:00,64.87,65.03,64.75,64.85,140461.0,63.7436,63.9008,63.6257,63.7239,140461.0
2023-05-02 11:30:00,64.84,65.14,64.7,64.91,151548.0,63.7141,64.0089,63.5765,63.7829,151548.0
2023-05-02 12:00:00,64.92,65.35,64.85,65.22,88494.0,63.7927,64.2152,63.7239,64.0875,88494.0
2023-05-02 12:30:00,65.21,65.46,65.12,65.44,75641.0,64.0777,64.3233,63.9892,64.3037,75641.0
2023-05-02 13:00:00,65.44,65.49,65.32,65.42,86995.0,64.3037,64.3528,64.1858,64.284,86995.0
2023-05-02 13:30:00,65.43,65.6,65.39,65.46,159349.0,64.2939,64.4609,64.2546,64.3233,159349.0
2023-05-02 14:00:00,65.46,65.47,65.23,65.3,103473.0,64.3233,64.3332,64.0973,64.1661,103473.0
2023-05-02 14:30:00,65.31,65.54,65.28,65.52,99812.0,64.1759,64.4019,64.1465,64.3823,99812.0
2023-05-02 15:00:00,65.55,65.92,65.54,65.92,176143.0,64.4118,64.7753,64.4019,64.7753,176143.0
2023-05-02 15:30:00,65.92,65.92,65.58,65.78,587942.0,64.7753,64.7753,64.4413,64.6378,587942.0
2023-05-03 09:30:00,66.0,66.8,65.97,66.76,177276.0,64.854,65.6401,64.8245,65.6008,177276.0
2023-05-03 10:00:00,66.77,66.99,66.71,66.76,210252.0,65.6106,65.8268,65.5516,65.6008,210252.0
2023-05-03 10:30:00,66.74,66.86,66.55,66.77,104078.0,65.5811,65.699,65.3944,65.6106,104078.0
2023-05-03 11:00:00,66.76,66.86,66.57,66.58,100670.0,65.6008,65.699,65.4141,65.4239,100670.0
2023-05-03 11:30:00,66.56,66.82,66.48,66.8,82486.0,65.4042,65.6597,65.3256,65.6401,82486.0
2023-05-03 12:00:00,66.82,66.86,66.57,66.73,67258.0,65.6597,65.699,65.4141,65.5713,67258.0
2023-05-03 12:30:00,66.72,66.77,66.65,66.76,108738.0,65.5615,65.6106,65.4927,65.6008,108738.0
2023-05-03 13:00:00,66.76,66.9,66.7,66.84,129838.0,65.6008,65.7383,65.5418,65.6794,129838.0
2023-05-03 13:30:00,66.84,66.93,66.79,66.93,80037.0,65.6794,65.7678,65.6302,65.7678,80037.0
2023-05-03 14:00:00,66.86,67.03,66.66,66.89,315678.0,65.699,65.8661,65.5025,65.7285,315678.0
2023-05-03 14:30:00,66.89,67.21,66.6,67.02,321577.0,65.7285,66.0429,65.4435,65.8562,321577.0
2023-05-03 15:00:00,67.0,67.14,66.51,66.56,276985.0,65.8366,65.9742,65.3551,65.4042,276985.0
2023-05-03 15:30:00,66.56,66.57,66.32,66.48,578620.0,65.4042,65.4141,65.1684,65.3256,578620.0
2023-05-04 09:30:00,66.55,67.0,66.17,66.88,229895.0,65.3944,65.8366,65.021,65.7187,229895.0
2023-05-04 10:00:00,66.87,66.96,66.45,66.52,198621.0,65.7089,65.7973,65.2961,65.3649,198621.0
2023-05-04 10:30:00,66.52,66.69,66.39,66.43,123354.0,65.3649,65.532,65.2372,65.2765,123354.0
2023-05-04 11:00:00,66.43,66.66,66.1,66.59,206085.0,65.2765,65.5025,64.9522,65.4337,206085.0
2023-05-04 11:30:00,66.59,66.73,66.36,66.45,130344.0,65.4337,65.5713,65.2077,65.2961,130344.0
2023-05-04 12:00:00,66.45,66.47,65.82,66.01,134968.0,65.2961,65.3158,64.6771,64.8638,134968.0
2023-05-04 12:30:00,66.02,66.51,65.92,66.5,69584.0,64.8736,65.3551,64.7753,65.3453,69584.0
2023-05-04 13:00:00,66.5,66.71,66.43,66.68,94001.0,65.3453,65.5516,65.2765,65.5222,94001.0
2023-05-04 13:30:00,66.68,66.76,66.47,66.61,98631.0,65.5222,65.6008,65.3158,65.4534,98631.0
2023-05-04 14:00:00,66.62,66.67,66.36,66.43,92934.0,65.4632,65.5123,65.2077,65.2765,92934.0
2023-05-04 14:30:00,66.42,66.46,66.26,66.46,103093.0,65.2667,65.306,65.1094,65.306,103093.0
2023-05-04 15:00:00,66.47,66.66,66.27,66.42,153907.0,65.3158,65.5025,65.1193,65.2667,153907.0
2023-05-04 15:30:00,66.42,66.62,66.35,66.38,541941.0,65.2667,65.4632,65.1979,65.2274,541941.0
2023-05-05 09:30:00,66.75,66.9,66.35,66.61,278724.0,65.5909,65.7383,65.1979,65.4534,278724.0
2023-05-05 10:00:00,66.61,66.81,66.4,66.6,95940.0,65.4534,65.6499,65.247,65.4435,95940.0
2023-05-05 10:30:00,66.62,66.79,66.33,66.37,98264.0,65.4632,65.6302,65.1782,65.2175,98264.0
2023-05-05 11:00:00,66.38,66.39,66.05,66.38,98201.0,65.2274,65.2372,64.9031,65.2274,98201.0
2023-05-05 11:30:00,66.39,66.69,66.37,66.65,88088.0,65.2372,65.532,65.2175,65.4927,88088.0
2023-05-05 12:00:00,66.64,66.82,66.52,66.79,44727.0,65.4828,65.6597,65.3649,65.6302,44727.0
2023-05-05 12:30:00,66.79,66.87,66.64,66.85,50617.0,65.6302,65.7089,65.4828,65.6892,50617.0
2023-05-05 13:00:00,66.86,67.02,66.82,66.97,55390.0,65.699,65.8562,65.6597,65.8071,55390.0
2023-05-05 13:30:00,66.98,67.01,66.82,66.9,50365.0,65.8169,65.8464,65.6597,65.7383,50365.0
2023-05-05 14:00:00,66.9,67.07,66.88,67.01,59507.0,65.7383,65.9054,65.7187,65.8464,59507.0
2023-05-05 14:30:00,67.02,67.16,67.02,67.1,81006.0,65.8562,65.9938,65.8562,65.9349,81006.0
2023-05-05 15:00:00,67.1,67.22,67.06,67.16,89229.0,65.9349,66.0528,65.8956,65.9938,89229.0
2023-05-05 15:30:00,67.15,67.18,66.92,67.02,322582.0,65.984,66.0135,65.758,65.8562,322582.0
2023-05-08 09:30:00,66.7,67.1,66.64,66.88,104559.0,65.5418,65.9349,65.4828,65.7187,104559.0
2023-05-08 10:00:00,66.89,67.29,66.88,67.28,64244.0,65.7285,66.1216,65.7187,66.1117,64244.0
2023-05-08 10:30:00,67.29,67.39,67.2,67.32,67834.0,66.1216,66.2198,66.0331,66.151,67834.0
2023-05-08 11:00:00,67.34,67.45,67.18,67.2,66738.0,66.1707,66.2788,66.0135,66.0331,66738.0
2023-05-08 11:30:00,67.21,67.33,67.15,67.25,56253.0,66.0429,66.1609,65.984,66.0823,56253.0
2023-05-08 12:00:00,67.25,67.27,67.15,67.25,43092.0,66.0823,66.1019,65.984,66.0823,43092.0
2023-05-08 12:30:00,67.26,67.49,67.26,67.47,57476.0,66.0921,66.3181,66.0921,66.2984,57476.0
2023-05-08 13:00:00,67.48,67.65,67.39,67.62,81919.0,66.3083,66.4753,66.2198,66.4458,81919.0
2023-05-08 13:30:00,67.64,67.86,67.63,67.84,76271.0,66.4655,66.6817,66.4557,66.662,76271.0
2023-05-08 14:00:00,67.84,67.89,67.58,67.78,74292.0,66.662,66.7111,66.4065,66.603,74292.0
2023-05-08 14:30:00,67.78,67.89,67.77,67.84,64676.0,66.603,66.7111,66.5932,66.662,64676.0
2023-05-08 15:00:00,67.84,67.91,67.67,67.69,110168.0,66.662,66.7308,66.495,66.5146,110168.0
2023-05-08 15:30:00,67.68,67.81,67.66,67.78,325042.0,66.5048,66.6325,66.4851,66.603,325042.0
2023-05-09 09:30:00,67.96,68.7,67.7,68.69,203006.0,66.7799,67.5071,66.5244,67.4972,203006.0
2023-05-09 10:00:00,68.7,68.73,68.29,68.32,132004.0,67.5071,67.5366,67.1042,67.1337,132004.0
2023-05-09 10:30:00,68.31,68.51,68.15,68.38,147997.0,67.1238,67.3204,66.9666,67.1926,147997.0
2023-05-09 11:00:00,68.38,68.54,68.1,68.23,171013.0,67.1926,67.3499,66.9175,67.0452,171013.0
2023-05-09 11:30:00,68.23,68.53,68.2,68.42,84576.0,67.0452,67.34,67.0158,67.2319,84576.0
2023-05-09 12:00:00,68.42,68.46,68.19,68.36,103167.0,67.2319,67.2712,67.0059,67.173,103167.0
2023-05-09 12:30:00,68.36,68.42,68.21,68.34,88909.0,67.173,67.2319,67.0256,67.1533,88909.0
2023-05-09 13:00:00,68.35,68.36,68.14,68.14,128359.0,67.1632,67.173,66.9568,66.9568,128359.0
2023-05-09 13:30:00,68.15,68.2,68.05,68.13,92076.0,66.9666,67.0158,66.8684,66.947,92076.0
2023-05-09 14:00:00,68.13,68.17,67.81,67.95,169889.0,66.947,66.9863,66.6325,66.7701,169889.0
2023-05-09 14:30:00,67.95,68.02,67.79,67.81,148652.0,66.7701,66.8389,66.6129,66.6325,148652.0
2023-05-09 15:00:00,67.81,68.1,67.75,68.08,223028.0,66.6325,66.9175,66.5736,66.8978,223028.0
2023-05-09 15:30:00,68.07,68.1,67.64,67.73,420373.0,66.888,66.9175,66.4655,66.5539,420373.0
2023-05-10 09:30:00,68.28,68.52,67.59,67.87,197939.0,67.0944,67.3302,66.4163,66.6915,197939.0
2023-05-10 10:00:00,67.87,68.01,67.46,67.69,200940.0,66.6915,66.8291,66.2886,66.5146,200940.0
2023-05-10 10:30:00,67.7,67.77,67.4,67.76,148075.0,66.5244,66.5932,66.2296,66.5834,148075.0
2023-05-10 11:00:00,67.77,68.11,67.77,68.06,104039.0,66.5932,66.9273,66.5932,66.8782,104039.0
2023-05-10 11:30:00,68.06,68.08,67.64,67.67,81188.0,66.8782,66.8978,66.4655,66.495,81188.0
2023-05-10 12:00:00,67.67,67.72,67.35,67.45,88991.0,66.495,66.5441,66.1805,66.2788,88991.0
2023-05-10 12:30:00,67.45,67.5,67.33,67.45,64637.0,66.2788,66.3279,66.1609,66.2788,64637.0
2023-05-10 13:00:00,67.44,67.46,67.18,67.22,67867.0,66.269,66.2886,66.0135,66.0528,67867.0
2023-05-10 13:30:00,67.19,67.51,67.02,67.51,129002.0,66.0233,66.3377,65.8562,66.3377,129002.0
2023-05-10 14:00:00,67.52,67.68,67.45,67.52,110251.0,66.3476,66.5048,66.2788,66.3476,110251.0
2023-05-10 14:30:00,67.54,67.76,67.46,67.74,88237.0,66.3672,66.5834,66.2886,66.5637,88237.0
2023-05-10 15:00:00,67.75,68.01,67.63,68.0,119813.0,66.5736,66.8291,66.4557,66.8192,119813.0
2023-05-10 15:30:00,68.0,68.1,67.72,67.8,389904.0,66.8192,66.9175,66.5441,66.6227,389904.0
2023-05-11 09:30:00,67.95,68.01,67.69,67.76,106538.0,66.7701,66.8291,66.5146,66.5834,106538.0
2023-05-11 10:00:00,67.75,67.87,67.57,67.58,77284.0,66.5736,66.6915,66.3967,66.4065,77284.0
2023-05-11 10:30:00,67.57,67.88,67.49,67.88,69399.0,66.3967,66.7013,66.3181,66.7013,69399.0
2023-05-11 11:00:00,67.89,67.95,67.75,67.9,61193.0,66.7111,66.7701,66.5736,66.721,61193.0
2023-05-11 11:30:00,67.9,68.09,67.79,68.07,110858.0,66.721,66.9077,66.6129,66.888,110858.0
2023-05-11 12:00:00,68.08,68.11,67.91,68.05,86566.0,66.8978,66.9273,66.7308,66.8684,86566.0
2023-05-11 12:30:00,68.05,68.11,67.99,68.07,49100.0,66.8684,66.9273,66.8094,66.888,49100.0
2023-05-11 13:00:00,68.08,68.08,67.93,67.97,52436.0,66.8978,66.8978,66.7504,66.7898,52436.0
2023-05-11 13:30:00,67.97,68.07,67.83,68.02,65865.0,66.7898,66.888,66.6522,66.8389,65865.0
2023-05-11 14:00:00,68.03,68.14,67.98,68.02,79800.0,66.8487,66.9568,66.7996,66.8389,79800.0
2023-05-11 14:30:00,68.01,68.18,67.98,68.18,92808.0,66.8291,66.9961,66.7996,66.9961,92808.0
2023-05-11 15:00:00,68.18,68.26,68.05,68.11,82958.0,66.9961,67.0747,66.8684,66.9273,82958.0
2023-05-11 15:30:00,68.11,68.18,68.02,68.12,305431.0,66.9273,66.9961,66.8389,66.9371,305431.0
2023-05-12 09:30:00,68.24,68.75,68.17,68.66,135642.0,67.0551,67.5562,66.9863,67.4678,135642.0
2023-05-12 10:00:00,68.61,68.82,68.4,68.7,165457.0,67.4186,67.625,67.2123,67.5071,165457.0
2023-05-12 10:30:00,68.69,68.71,68.52,68.61,110282.0,67.4972,67.5169,67.3302,67.4186,110282.0
2023-05-12 11:00:00,68.64,68.89,68.61,68.71,134678.0,67.4481,67.6938,67.4186,67.5169,134678.0
2023-05-12 11:30:00,68.69,68.74,68.62,68.71,75863.0,67.4972,67.5464,67.4285,67.5169,75863.0
2023-05-12 12:00:00,68.75,68.76,68.24,68.27,87282.0,67.5562,67.566,67.0551,67.0845,87282.0
2023-05-12 12:30:00,68.27,68.34,68.06,68.23,73417.0,67.0845,67.1533,66.8782,67.0452,73417.0
2023-05-12 13:00:00,68.22,68.32,68.11,68.23,55760.0,67.0354,67.1337,66.9273,67.0452,55760.0
2023-05-12 13:30:00,68.22,68.24,67.87,67.87,87186.0,67.0354,67.0551,66.6915,66.6915,87186.0
2023-05-12 14:00:00,67.85,68.01,67.69,67.85,77383.0,66.6718,66.8291,66.5146,66.6718,77383.0
2023-05-12 14:30:00,67.85,67.99,67.67,67.95,94770.0,66.6718,66.8094,66.495,66.7701,94770.0
2023-05-12 15:00:00,67.95,68.16,67.9,68.15,112469.0,66.7701,66.9765,66.721,66.9666,112469.0
2023-05-12 15:30:00,68.16,68.47,68.13,68.44,400501.0,66.9765,67.2811,66.947,67.2516,400501.0
2023-05-15 09:30:00,68.26,68.42,67.83,68.06,188682.0,67.0747,67.2319,66.6522,66.8782,188682.0
2023-05-15 10:00:00,68.09,68.37,68.04,68.33,152225.0,66.9077,67.1828,66.8585,67.1435,152225.0
2023-05-15 10:30:00,68.32,68.53,68.3,68.53,125763.0,67.1337,67.34,67.114,67.34,125763.0
2023-05-15 11:00:00,68.52,68.56,68.37,68.47,93240.0,67.3302,67.3695,67.1828,67.2811,93240.0
2023-05-15 11:30:00,68.46,68.7,68.42,68.61,61429.0,67.2712,67.5071,67.2319,67.4186,61429.0
2023-05-15 12:00:00,68.59,68.6,68.36,68.43,64476.0,67.399,67.4088,67.173,67.2418,64476.0
2023-05-15 12:30:00,68.43,68.67,68.42,68.66,45698.0,67.2418,67.4776,67.2319,67.4678,45698.0
2023-05-15 13:00:00,68.66,68.68,68.48,68.49,62290.0,67.4678,67.4874,67.2909,67.3007,62290.0
2023-05-15 13:30:00,68.48,68.6,68.46,68.57,77696.0,67.2909,67.4088,67.2712,67.3793,77696.0
2023-05-15 14:00:00,68.58,68.62,68.3,68.32,80602.0,67.3892,67.4285,67.114,67.1337,80602.0
2023-05-15 14:30:00,68.32,68.35,68.2,68.22,61779.0,67.1337,67.1632,67.0158,67.0354,61779.0
2023-05-15 15:00:00,68.24,68.47,68.2,68.47,102431.0,67.0551,67.2811,67.0158,67.2811,102431.0
2023-05-15 15:30:00,68.46,68.56,68.42,68.56,304366.0,67.2712,67.3695,67.2319,67.3695,304366.0
2023-05-16 09:30:00,67.84,68.24,67.62,68.24,166171.0,66.662,67.0551,66.4458,67.0551,166171.0
2023-05-16 10:00:00,68.23,68.51,68.04,68.29,151537.0,67.0452,67.3204,66.8585,67.1042,151537.0
2023-05-16 10:30:00,68.29,68.5,68.18,68.44,102056.0,67.1042,67.3105,66.9961,67.2516,102056.0
2023-05-16 11:00:00,68.47,68.56,68.36,68.47,87901.0,67.2811,67.3695,67.173,67.2811,87901.0
2023-05-16 11:30:00,68.47,68.7,68.29,68.7,76678.0,67.2811,67.5071,67.1042,67.5071,76678.0
2023-05-16 12:00:00,68.71,68.89,68.58,68.8,79436.0,67.5169,67.6938,67.3892,67.6053,79436.0
2023-05-16 12:30:00,68.81,68.94,68.81,68.88,62066.0,67.6152,67.7429,67.6152,67.6839,62066.0
2023-05-16 13:00:00,68.89,69.02,68.87,69.0,91593.0,67.6938,67.8215,67.6741,67.8019,91593.0
2023-05-16 13:30:00,69.0,69.18,68.95,69.16,81561.0,67.8019,67.9787,67.7527,67.9591,81561.0
2023-05-16 14:00:00,69.16,69.35,69.05,69.34,101529.0,67.9591,68.1458,67.851,68.136,101529.0
2023-05-16 14:30:00,69.33,69.48,69.28,69.45,112972.0,68.1261,68.2735,68.077,68.2441,112972.0
2023-05-16 15:00:00,69.44,69.68,69.33,69.64,205230.0,68.2342,68.4701,68.1261,68.4308,205230.0
2023-05-16 15:30:00,69.64,69.66,69.34,69.36,586168.0,68.4308,68.4504,68.136,68.1556,586168.0
2023-05-17 09:30:00,69.24,69.45,68.96,69.0,148019.0,68.0377,68.2441,67.7626,67.8019,148019.0
2023-05-17 10:00:00,68.98,69.59,68.92,69.25,96877.0,67.7822,68.3816,67.7233,68.0475,96877.0
2023-05-17 10:30:00,69.25,69.48,69.15,69.45,234751.0,68.0475,68.2735,67.9493,68.2441,234751.0
2023-05-17 11:00:00,69.45,69.46,69.17,69.41,70040.0,68.2441,68.2539,67.9689,68.2047,70040.0
2023-05-17 11:30:00,69.41,69.53,69.36,69.49,53721.0,68.2047,68.3227,68.1556,68.2834,53721.0
2023-05-17 12:00:00,69.5,69.64,69.38,69.45,94001.0,68.2932,68.4308,68.1753,68.2441,94001.0
2023-05-17 12:30:00,69.46,69.73,69.45,69.62,91233.0,68.2539,68.5192,68.2441,68.4111,91233.0
2023-05-17 13:00:00,69.62,69.69,69.46,69.59,67308.0,68.4111,68.4799,68.2539,68.3816,67308.0
2023-05-17 13:30:00,69.59,69.84,69.57,69.83,73854.0,68.3816,68.6273,68.362,68.6175,73854.0
2023-05-17 14:00:00,69.83,69.85,69.28,69.32,82110.0,68.6175,68.6371,68.077,68.1163,82110.0
2023-05-17 14:30:00,69.33,69.4,69.22,69.35,94948.0,68.1261,68.1949,68.018,68.1458,94948.0
2023-05-17 15:00:00,69.36,69.71,69.35,69.46,114366.0,68.1556,68.4995,68.1458,68.2539,114366.0
2023-05-17 15:30:00,69.47,69.66,69.47,69.5,352931.0,68.2637,68.4504,68.2637,68.2932,352931.0
2023-05-18 09:30:00,69.57,69.68,69.15,69.35,109297.0,68.362,68.4701,67.9493,68.1458,109297.0
2023-05-18 10:00:00,69.38,69.98,69.35,69.82,76768.0,68.1753,68.7648,68.1458,68.6076,76768.0
2023-05-18 10:30:00,69.81,70.11,69.81,70.09,89956.0,68.5978,68.8926,68.5978,68.8729,89956.0
2023-05-18 11:00:00,70.09,70.22,69.98,70.19,73016.0,68.8729,69.0007,68.7648,68.9712,73016.0
2023-05-18 11:30:00,70.17,70.4,70.13,70.23,81576.0,68.9515,69.1776,68.9122,69.0105,81576.0
2023-05-18 12:00:00,70.23,70.29,69.9,69.96,69447.0,69.0105,69.0695,68.6862,68.7452,69447.0
2023-05-18 12:30:00,69.96,70.05,69.87,69.94,47652.0,68.7452,68.8336,68.6568,68.7255,47652.0
2023-05-18 13:00:00,69.94,70.31,69.94,70.15,71029.0,68.7255,69.0891,68.7255,68.9319,71029.0
2023-05-18 13:30:00,70.1,70.3,70.06,70.12,61975.0,68.8828,69.0793,68.8435,68.9024,61975.0
2023-05-18 14:00:00,70.12,70.39,70.08,70.3,54792.0,68.9024,69.1677,68.8631,69.0793,54792.0
2023-05-18 14:30:00,70.31,70.4,70.29,70.4,56010.0,69.0891,69.1776,69.0695,69.1776,56010.0
2023-05-18 15:00:00,70.4,70.54,70.29,70.36,140342.0,69.1776,69.3151,69.0695,69.1383,140342.0
2023-05-18 15:30:00,70.37,70.42,70.14,70.15,564263.0,69.1481,69.1972,68.9221,68.9319,564263.0
2023-05-19 09:30:00,70.26,70.36,69.26,69.27,182836.0,69.04,69.1383,68.0574,68.0672,182836.0
2023-05-19 10:00:00,69.26,69.64,69.13,69.33,112826.0,68.0574,68.4308,67.9296,68.1261,112826.0
2023-05-19 10:30:00,69.34,69.43,69.19,69.31,95957.0,68.136,68.2244,67.9886,68.1065,95957.0
2023-05-19 11:00:00,69.33,69.34,68.85,68.99,109825.0,68.1261,68.136,67.6545,67.792,109825.0
2023-05-19 11:30:00,69.0,69.06,68.71,68.86,77920.0,67.8019,67.8608,67.5169,67.6643,77920.0
2023-05-19 12:00:00,68.82,69.13,68.75,69.13,100623.0,67.625,67.9296,67.5562,67.9296,100623.0
2023-05-19 12:30:00,69.12,69.32,68.9,69.27,88303.0,67.9198,68.1163,67.7036,68.0672,88303.0
2023-05-19 13:00:00,69.27,69.29,69.12,69.16,45504.0,68.0672,68.0868,67.9198,67.9591,45504.0
2023-05-19 13:30:00,69.17,69.25,68.91,68.91,60639.0,67.9689,68.0475,67.7134,67.7134,60639.0
2023-05-19 14:00:00,68.92,68.95,68.75,68.88,77974.0,67.7233,67.7527,67.5562,67.6839,77974.0
2023-05-19 14:30:00,68.88,69.06,68.86,69.06,51254.0,67.6839,67.8608,67.6643,67.8608,51254.0
2023-05-19 15:00:00,69.05,69.12,68.84,68.91,97489.0,67.851,67.9198,67.6446,67.7134,97489.0
2023-05-19 15:30:00,68.92,69.21,68.92,69.19,229986.0,67.7233,68.0082,67.7233,67.9886,229986.0
2023-05-22 09:30:00,69.21,69.92,69.21,69.4,151278.0,68.0082,68.7059,68.0082,68.1949,151278.0
2023-05-22 10:00:00,69.39,69.39,68.77,68.79,141715.0,68.1851,68.1851,67.5759,67.5955,141715.0
2023-05-22 10:30:00,68.8,68.83,68.22,68.39,120500.0,67.6053,67.6348,67.0354,67.2025,120500.0
2023-05-22 11:00:00,68.4,68.66,68.38,68.49,101271.0,67.2123,67.4678,67.1926,67.3007,101271.0
2023-05-22 11:30:00,68.5,68.64,68.28,68.57,65780.0,67.3105,67.4481,67.0944,67.3793,65780.0
2023-05-22 12:00:00,68.58,68.58,68.1,68.11,58363.0,67.3892,67.3892,66.9175,66.9273,58363.0
2023-05-22 12:30:00,68.11,68.14,67.94,68.06,94451.0,66.9273,66.9568,66.7603,66.8782,94451.0
2023-05-22 13:00:00,68.06,68.38,68.06,68.2,70146.0,66.8782,67.1926,66.8782,67.0158,70146.0
2023-05-22 13:30:00,68.2,68.23,68.05,68.05,51247.0,67.0158,67.0452,66.8684,66.8684,51247.0
2023-05-22 14:00:00,68.05,68.07,67.95,68.04,71072.0,66.8684,66.888,66.7701,66.8585,71072.0
2023-05-22 14:30:00,68.07,68.24,68.06,68.1,66021.0,66.888,67.0551,66.8782,66.9175,66021.0
2023-05-22 15:00:00,68.1,68.19,67.52,67.58,187370.0,66.9175,67.0059,66.3476,66.4065,187370.0
2023-05-22 15:30:00,67.58,67.66,67.36,67.44,487863.0,66.4065,66.4851,66.1903,66.269,487863.0
2023-05-23 09:30:00,66.42,66.43,65.16,65.48,720359.0,65.2667,65.2765,64.0285,64.343,720359.0
2023-05-23 10:00:00,65.49,66.29,65.48,66.23,238579.0,64.3528,65.1389,64.343,65.08,238579.0
2023-05-23 10:30:00,66.23,66.27,65.75,65.76,198284.0,65.08,65.1193,64.6083,64.6181,198284.0
2023-05-23 11:00:00,65.76,65.92,65.5,65.87,226947.0,64.6181,64.7753,64.3626,64.7262,226947.0
2023-05-23 11:30:00,65.88,65.9,65.68,65.83,122666.0,64.736,64.7557,64.5395,64.6869,122666.0
2023-05-23 12:00:00,65.84,66.04,65.78,65.8,91555.0,64.6967,64.8933,64.6378,64.6574,91555.0
2023-05-23 12:30:00,65.82,66.15,65.74,66.14,96969.0,64.6771,65.0014,64.5985,64.9915,96969.0
2023-05-23 13:00:00,66.14,66.17,66.0,66.06,84222.0,64.9915,65.021,64.854,64.9129,84222.0
2023-05-23 13:30:00,66.05,66.21,65.95,66.17,100401.0,64.9031,65.0603,64.8048,65.021,100401.0
2023-05-23 14:00:00,66.17,66.39,65.7,65.74,172881.0,65.021,65.2372,64.5592,64.5985,172881.0
2023-05-23 14:30:00,65.75,65.87,65.52,65.69,144790.0,64.6083,64.7262,64.3823,64.5493,144790.0
2023-05-23 15:00:00,65.68,65.72,65.46,65.72,204354.0,64.5395,64.5788,64.3233,64.5788,204354.0
2023-05-23 15:30:00,65.72,65.95,65.58,65.69,498707.0,64.5788,64.8048,64.4413,64.5493,498707.0
2023-05-24 09:30:00,65.99,66.55,65.69,66.22,246364.0,64.8441,65.3944,64.5493,65.0701,246364.0
2023-05-24 10:00:00,66.23,66.33,65.76,65.9,128276.0,65.08,65.1782,64.6181,64.7557,128276.0
2023-05-24 10:30:00,65.9,66.25,65.9,66.14,78534.0,64.7557,65.0996,64.7557,64.9915,78534.0
2023-05-24 11:00:00,66.15,66.23,65.83,66.04,125020.0,65.0014,65.08,64.6869,64.8933,125020.0
2023-05-24 11:30:00,66.06,66.06,65.73,65.78,126737.0,64.9129,64.9129,64.5886,64.6378,126737.0
2023-05-24 12:00:00,65.76,66.07,65.53,66.03,89514.0,64.6181,64.9227,64.3921,64.8834,89514.0
2023-05-24 12:30:00,66.03,66.28,66.0,66.18,44800.0,64.8834,65.1291,64.854,65.0308,44800.0
2023-05-24 13:00:00,66.18,66.18,65.82,65.94,54015.0,65.0308,65.0308,64.6771,64.795,54015.0
2023-05-24 13:30:00,65.94,66.0,65.46,65.52,72036.0,64.795,64.854,64.3233,64.3823,72036.0
2023-05-24 14:00:00,65.53,65.74,65.41,65.6,84754.0,64.3921,64.5985,64.2742,64.4609,84754.0
2023-05-24 14:30:00,65.59,65.86,65.56,65.71,73447.0,64.4511,64.7164,64.4216,64.569,73447.0
2023-05-24 15:00:00,65.72,66.04,65.6,65.95,87135.0,64.5788,64.8933,64.4609,64.8048,87135.0
2023-05-24 15:30:00,65.94,66.07,65.59,65.76,302631.0,64.795,64.9227,64.4511,64.6181,302631.0
2023-05-25 09:30:00,66.53,67.1,66.3,66.84,206236.0,65.3748,65.9349,65.1487,65.6794,206236.0
2023-05-25 10:00:00,66.85,66.95,66.21,66.49,144938.0,65.6892,65.7875,65.0603,65.3354,144938.0
2023-05-25 10:30:00,66.51,66.9,66.47,66.87,105205.0,65.3551,65.7383,65.3158,65.7089,105205.0
2023-05-25 11:00:00,66.89,66.95,66.54,66.54,79647.0,65.7285,65.7875,65.3846,65.3846,79647.0
2023-05-25 11:30:00,66.56,66.61,66.21,66.33,78260.0,65.4042,65.4534,65.0603,65.1782,78260.0
2023-05-25 12:00:00,66.35,66.77,66.35,66.65,49339.0,65.1979,65.6106,65.1979,65.4927,49339.0
2023-05-25 12:30:00,66.66,66.71,66.47,66.53,47773.0,65.5025,65.5516,65.3158,65.3748,47773.0
2023-05-25 13:00:00,66.54,66.88,66.42,66.86,66707.0,65.3846,65.7187,65.2667,65.699,66707.0
2023-05-25 13:30:00,66.86,66.96,66.74,66.84,68504.0,65.699,65.7973,65.5811,65.6794,68504.0
2023-05-25 14:00:00,66.85,67.04,66.76,66.88,71812.0,65.6892,65.8759,65.6008,65.7187,71812.0
2023-05-25 14:30:00,66.88,66.9,66.57,66.62,55392.0,65.7187,65.7383,65.4141,65.4632,55392.0
2023-05-25 15:00:00,66.63,66.84,66.56,66.76,66714.0,65.473,65.6794,65.4042,65.6008,66714.0
2023-05-25 15:30:00,66.76,66.77,66.42,66.53,306422.0,65.6008,65.6106,65.2667,65.3748,306422.0
2023-05-26 09:30:00,66.04,66.41,65.51,65.88,236114.0,64.8933,65.2568,64.3725,64.736,236114.0
2023-05-26 10:00:00,65.94,66.3,65.94,66.15,97220.0,64.795,65.1487,64.795,65.0014,97220.0
2023-05-26 10:30:00,66.15,66.17,65.64,65.88,93761.0,65.0014,65.021,64.5002,64.736,93761.0
2023-05-26 11:00:00,65.87,66.0,65.69,65.75,104239.0,64.7262,64.854,64.5493,64.6083,104239.0
2023-05-26 11:30:00,65.74,65.98,65.68,65.77,92931.0,64.5985,64.8343,64.5395,64.628,92931.0
2023-05-26 12:00:00,65.78,65.96,65.78,65.93,63909.0,64.6378,64.8147,64.6378,64.7852,63909.0
2023-05-26 12:30:00,65.97,65.98,65.81,65.81,60673.0,64.8245,64.8343,64.6673,64.6673,60673.0
2023-05-26 13:00:00,65.81,65.91,65.78,65.89,69271.0,64.6673,64.7655,64.6378,64.7459,69271.0
2023-05-26 13:30:00,65.89,65.92,65.66,65.87,61994.0,64.7459,64.7753,64.5199,64.7262,61994.0
2023-05-26 14:00:00,65.87,65.93,65.78,65.78,56392.0,64.7262,64.7852,64.6378,64.6378,56392.0
2023-05-26 14:30:00,65.78,65.96,65.75,65.85,84534.0,64.6378,64.8147,64.6083,64.7066,84534.0
2023-05-26 15:00:00,65.85,65.99,65.81,65.9,96772.0,64.7066,64.8441,64.6673,64.7557,96772.0
2023-05-26 15:30:00,65.89,66.04,65.82,65.87,268198.0,64.7459,64.8933,64.6771,64.7262,268198.0
2023-05-30 09:30:00,66.27,66.67,65.89,66.66,125946.0,65.1193,65.5123,64.7459,65.5025,125946.0
2023-05-30 10:00:00,66.66,66.77,66.13,66.51,124919.0,65.5025,65.6106,64.9817,65.3551,124919.0
2023-05-30 10:30:00,66.51,66.67,66.34,66.65,84345.0,65.3551,65.5123,65.1881,65.4927,84345.0
2023-05-30 11:00:00,66.64,66.73,66.28,66.37,94369.0,65.4828,65.5713,65.1291,65.2175,94369.0
2023-05-30 11:30:00,66.38,66.62,66.35,66.62,84448.0,65.2274,65.4632,65.1979,65.4632,84448.0
2023-05-30 12:00:00,66.62,66.75,66.6,66.65,85935.0,65.4632,65.5909,65.4435,65.4927,85935.0
2023-05-30 12:30:00,66.64,66.76,66.54,66.71,74157.0,65.4828,65.6008,65.3846,65.5516,74157.0
2023-05-30 13:00:00,66.71,66.72,66.46,66.5,49418.0,65.5516,65.5615,65.306,65.3453,49418.0
2023-05-30 13:30:00,66.47,66.67,66.4,66.66,52989.0,65.3158,65.5123,65.247,65.5025,52989.0
2023-05-30 14:00:00,66.65,66.72,66.43,66.43,110155.0,65.4927,65.5615,65.2765,65.2765,110155.0
2023-05-30 14:30:00,66.43,66.68,66.43,66.48,110498.0,65.2765,65.5222,65.2765,65.3256,110498.0
2023-05-30 15:00:00,66.47,66.73,66.35,66.66,97411.0,65.3158,65.5713,65.1979,65.5025,97411.0
2023-05-30 15:30:00,66.65,66.78,66.63,66.71,255134.0,65.4927,65.6204,65.473,65.5516,255134.0
2023-05-31 09:30:00,66.51,66.74,66.14,66.3,255575.0,65.3551,65.5811,64.9915,65.1487,255575.0
2023-05-31 10:00:00,66.28,66.43,65.81,65.94,171754.0,65.1291,65.2765,64.6673,64.795,171754.0
2023-05-31 10:30:00,65.94,66.1,65.79,65.84,281175.0,64.795,64.9522,64.6476,64.6967,281175.0
2023-05-31 11:00:00,65.84,65.86,65.49,65.66,71473.0,64.6967,64.7164,64.3528,64.5199,71473.0
2023-05-31 11:30:00,65.67,65.7,65.27,65.49,83935.0,64.5297,64.5592,64.1366,64.3528,83935.0
2023-05-31 12:00:00,65.49,65.61,65.45,65.55,63863.0,64.3528,64.4707,64.3135,64.4118,63863.0
2023-05-31 12:30:00,65.54,65.56,65.37,65.5,103349.0,64.4019,64.4216,64.2349,64.3626,103349.0
2023-05-31 13:00:00,65.5,65.54,65.32,65.46,78286.0,64.3626,64.4019,64.1858,64.3233,78286.0
2023-05-31 13:30:00,65.47,65.93,65.45,65.93,152372.0,64.3332,64.7852,64.3135,64.7852,152372.0
2023-05-31 14:00:00,65.94,66.16,65.85,66.16,97467.0,64.795,65.0112,64.7066,65.0112,97467.0
2023-05-31 14:30:00,66.16,66.19,65.89,65.96,81168.0,65.0112,65.0407,64.7459,64.8147,81168.0
2023-05-31 15:00:00,65.96,65.96,65.83,65.89,108480.0,64.8147,64.8147,64.6869,64.7459,108480.0
2023-05-31 15:30:00,65.91,66.28,65.88,66.06,496520.0,64.7655,65.1291,64.736,64.9129,496520.0
2023-06-01 09:30:00,66.14,66.69,66.04,66.2,121471.0,64.9915,65.532,64.8933,65.0505,121471.0
2023-06-01 10:00:00,66.23,66.49,66.17,66.33,73650.0,65.08,65.3354,65.021,65.1782,73650.0
2023-06-01 10:30:00,66.34,66.66,66.28,66.57,54514.0,65.1881,65.5025,65.1291,65.4141,54514.0
2023-06-01 11:00:00,66.58,66.85,66.55,66.81,67359.0,65.4239,65.6892,65.3944,65.6499,67359.0
2023-06-01 11:30:00,66.82,66.83,66.58,66.64,51389.0,65.6597,65.6695,65.4239,65.4828,51389.0
2023-06-01 12:00:00,66.63,66.8,66.57,66.8,45606.0,65.473,65.6401,65.4141,65.6401,45606.0
2023-06-01 12:30:00,66.8,66.89,66.75,66.82,35095.0,65.6401,65.7285,65.5909,65.6597,35095.0
2023-06-01 13:00:00,66.83,66.93,66.66,66.92,67325.0,65.6695,65.7678,65.5025,65.758,67325.0
2023-06-01 13:30:00,66.92,67.25,66.9,67.19,92499.0,65.758,66.0823,65.7383,66.0233,92499.0
2023-06-01 14:00:00,67.18,67.27,66.93,67.25,77433.0,66.0135,66.1019,65.7678,66.0823,77433.0
2023-06-01 14:30:00,67.26,67.29,67.13,67.28,70217.0,66.0921,66.1216,65.9643,66.1117,70217.0
2023-06-01 15:00:00,67.28,67.38,67.19,67.21,102212.0,66.1117,66.21,66.0233,66.0429,102212.0
2023-06-01 15:30:00,67.2,67.31,67.07,67.31,312795.0,66.0331,66.1412,65.9054,66.1412,312795.0
2023-06-02 09:30:00,67.48,68.38,67.48,68.0,149226.0,66.3083,67.1926,66.3083,66.8192,149226.0
2023-06-02 10:00:00,68.02,68.81,68.0,68.8,155738.0,66.8389,67.6152,66.8192,67.6053,155738.0
2023-06-02 10:30:00,68.79,68.98,68.65,68.77,94876.0,67.5955,67.7822,67.4579,67.5759,94876.0
2023-06-02 11:00:00,68.8,68.99,68.77,68.91,73605.0,67.6053,67.792,67.5759,67.7134,73605.0
2023-06-02 11:30:00,68.92,68.98,68.78,68.86,57746.0,67.7233,67.7822,67.5857,67.6643,57746.0
2023-06-02 12:00:00,68.87,68.97,68.81,68.92,56192.0,67.6741,67.7724,67.6152,67.7233,56192.0
2023-06-02 12:30:00,68.92,68.96,68.74,68.92,121148.0,67.7233,67.7626,67.5464,67.7233,121148.0
2023-06-02 13:00:00,68.94,69.21,68.91,69.21,64985.0,67.7429,68.0082,67.7134,68.0082,64985.0
2023-06-02 13:30:00,69.22,69.38,69.13,69.36,66481.0,68.018,68.1753,67.9296,68.1556,66481.0
2023-06-02 14:00:00,69.36,69.42,69.18,69.22,54444.0,68.1556,68.2146,67.9787,68.018,54444.0
2023-06-02 14:30:00,69.23,69.3,69.17,69.25,68802.0,68.0279,68.0967,67.9689,68.0475,68802.0
2023-06-02 15:00:00,69.27,69.43,69.22,69.34,75250.0,68.0672,68.2244,68.018,68.136,75250.0
2023-06-02 15:30:00,69.34,69.44,69.2,69.38,343068.0,68.136,68.2342,67.9984,68.1753,343068.0
2023-06-05 09:30:00,69.25,69.51,68.54,68.54,141402.0,68.0475,68.303,67.3499,67.3499,141402.0
2023-06-05 10:00:00,68.56,69.03,68.47,68.84,81611.0,67.3695,67.8313,67.2811,67.6446,81611.0
2023-06-05 10:30:00,68.84,69.0,68.62,68.81,68123.0,67.6446,67.8019,67.4285,67.6152,68123.0
2023-06-05 11:00:00,68.85,69.23,68.79,69.22,60607.0,67.6545,68.0279,67.5955,68.018,60607.0
2023-06-05 11:30:00,69.23,69.44,69.15,69.19,46825.0,68.0279,68.2342,67.9493,67.9886,46825.0
2023-06-05 12:00:00,69.2,69.29,69.11,69.27,46714.0,67.9984,68.0868,67.91,68.0672,46714.0
2023-06-05 12:30:00,69.27,69.43,69.22,69.31,45032.0,68.0672,68.2244,68.018,68.1065,45032.0
2023-06-05 13:00:00,69.35,69.39,69.26,69.27,48320.0,68.1458,68.1851,68.0574,68.0672,48320.0
2023-06-05 13:30:00,69.27,69.39,69.02,69.38,89349.0,68.0672,68.1851,67.8215,68.1753,89349.0
2023-06-05 14:00:00,69.39,69.52,69.32,69.49,74044.0,68.1851,68.3128,68.1163,68.2834,74044.0
2023-06-05 14:30:00,69.5,69.51,69.22,69.45,90382.0,68.2932,68.303,68.018,68.2441,90382.0
2023-06-05 15:00:00,69.49,69.6,69.37,69.58,90666.0,68.2834,68.3914,68.1654,68.3718,90666.0
2023-06-05 15:30:00,69.57,69.78,69.41,69.42,296927.0,68.362,68.5683,68.2047,68.2146,296927.0
2023-06-06 09:30:00,69.7,70.55,69.7,70.52,166807.0,68.4897,69.325,68.4897,69.2955,166807.0
2023-06-06 10:00:00,70.52,71.31,70.52,71.27,344484.0,69.2955,70.0718,69.2955,70.0324,344484.0
2023-06-06 10:30:00,71.28,71.71,71.2,71.69,220506.0,70.0423,70.4648,69.9637,70.4452,220506.0
2023-06-06 11:00:00,71.71,71.93,71.54,71.91,145361.0,70.4648,70.681,70.2978,70.6613,145361.0
2023-06-06 11:30:00,71.9,71.93,71.64,71.7,110571.0,70.6515,70.681,70.396,70.455,110571.0
2023-06-06 12:00:00,71.69,71.97,71.62,71.92,119259.0,70.4452,70.7203,70.3764,70.6712,119259.0
2023-06-06 12:30:00,71.92,71.95,71.61,71.65,121313.0,70.6712,70.7006,70.3665,70.4059,121313.0
2023-06-06 13:00:00,71.65,71.79,71.48,71.76,85390.0,70.4059,70.5434,70.2388,70.5139,85390.0
2023-06-06 13:30:00,71.77,71.85,71.65,71.7,75982.0,70.5238,70.6024,70.4059,70.455,75982.0
2023-06-06 14:00:00,71.69,71.77,71.55,71.77,52631.0,70.4452,70.5238,70.3076,70.5238,52631.0
2023-06-06 14:30:00,71.77,72.0,71.7,71.96,82828.0,70.5238,70.7498,70.455,70.7105,82828.0
2023-06-06 15:00:00,71.96,72.25,71.94,72.22,114680.0,70.7105,70.9954,70.6908,70.966,114680.0
2023-06-06 15:30:00,72.22,72.23,72.05,72.19,312990.0,70.966,70.9758,70.7989,70.9365,312990.0
2023-06-07 09:30:00,72.25,72.64,72.01,72.53,120686.0,70.9954,71.3787,70.7596,71.2706,120686.0
2023-06-07 10:00:00,72.52,72.62,72.32,72.48,123702.0,71.2607,71.359,71.0642,71.2214,123702.0
2023-06-07 10:30:00,72.47,72.74,72.22,72.37,102174.0,71.2116,71.4769,70.966,71.1133,102174.0
2023-06-07 11:00:00,72.35,72.66,72.3,72.66,65096.0,71.0937,71.3983,71.0446,71.3983,65096.0
2023-06-07 11:30:00,72.65,72.89,72.42,72.43,60717.0,71.3885,71.6243,71.1625,71.1723,60717.0
2023-06-07 12:00:00,72.44,72.47,72.17,72.31,59085.0,71.1821,71.2116,70.9168,71.0544,59085.0
2023-06-07 12:30:00,72.3,72.34,72.18,72.31,91484.0,71.0446,71.0839,70.9266,71.0544,91484.0
2023-06-07 13:00:00,72.31,72.33,71.8,72.01,127480.0,71.0544,71.074,70.5532,70.7596,127480.0
2023-06-07 13:30:00,71.97,72.0,71.73,71.88,70685.0,70.7203,70.7498,70.4845,70.6319,70685.0
2023-06-07 14:00:00,71.88,71.99,71.84,71.84,92424.0,70.6319,70.7399,70.5926,70.5926,92424.0
2023-06-07 14:30:00,71.83,71.95,71.78,71.9,49454.0,70.5827,70.7006,70.5336,70.6515,49454.0
2023-06-07 15:00:00,71.91,72.07,71.88,71.92,247792.0,70.6613,70.8186,70.6319,70.6712,247792.0
2023-06-07 15:30:00,71.92,72.0,71.45,71.57,309563.0,70.6712,70.7498,70.2093,70.3272,309563.0
2023-06-08 09:30:00,71.36,71.73,71.14,71.65,190111.0,70.1209,70.4845,69.9047,70.4059,190111.0
2023-06-08 10:00:00,71.64,71.81,71.59,71.73,69312.0,70.396,70.5631,70.3469,70.4845,69312.0
2023-06-08 10:30:00,71.74,71.86,71.6,71.64,64167.0,70.4943,70.6122,70.3567,70.396,64167.0
2023-06-08 11:00:00,71.64,71.67,71.46,71.64,70180.0,70.396,70.4255,70.2191,70.396,70180.0
2023-06-08 11:30:00,71.64,71.7,71.52,71.67,46399.0,70.396,70.455,70.2781,70.4255,46399.0
2023-06-08 12:00:00,71.67,71.75,71.44,71.53,52850.0,70.4255,70.5041,70.1995,70.2879,52850.0
2023-06-08 12:30:00,71.52,71.62,71.38,71.59,40714.0,70.2781,70.3764,70.1405,70.3469,40714.0
2023-06-08 13:00:00,71.6,71.66,71.5,71.52,47306.0,70.3567,70.4157,70.2585,70.2781,47306.0
2023-06-08 13:30:00,71.52,71.56,71.29,71.52,44285.0,70.2781,70.3174,70.0521,70.2781,44285.0
2023-06-08 14:00:00,71.52,71.56,71.45,71.52,49092.0,70.2781,70.3174,70.2093,70.2781,49092.0
2023-06-08 14:30:00,71.53,71.57,71.34,71.35,39599.0,70.2879,70.3272,70.1012,70.1111,39599.0
2023-06-08 15:00:00,71.35,71.44,71.27,71.34,92175.0,70.1111,70.1995,70.0324,70.1012,92175.0
2023-06-08 15:30:00,71.34,71.35,71.18,71.21,426641.0,70.1012,70.1111,69.944,69.9735,426641.0
2023-06-09 09:30:00,71.2,71.33,70.84,71.2,112651.0,69.9637,70.0914,69.6099,69.9637,112651.0
2023-06-09 10:00:00,71.2,71.71,71.2,71.7,104283.0,69.9637,70.4648,69.9637,70.455,104283.0
2023-06-09 10:30:00,71.7,72.25,71.68,72.23,121645.0,70.455,70.9954,70.4353,70.9758,121645.0
2023-06-09 11:00:00,72.22,72.22,71.67,71.72,75975.0,70.966,70.966,70.4255,70.4746,75975.0
2023-06-09 11:30:00,71.69,72.01,71.59,71.75,91860.0,70.4452,70.7596,70.3469,70.5041,91860.0
2023-06-09 12:00:00,71.75,71.77,71.55,71.6,62369.0,70.5041,70.5238,70.3076,70.3567,62369.0
2023-06-09 12:30:00,71.61,71.9,71.6,71.9,39548.0,70.3665,70.6515,70.3567,70.6515,39548.0
2023-06-09 13:00:00,71.9,72.29,71.68,72.12,395188.0,70.6515,71.0347,70.4353,70.8677,395188.0
2023-06-09 13:30:00,72.12,72.37,72.0,72.03,130134.0,70.8677,71.1133,70.7498,70.7793,130134.0
2023-06-09 14:00:00,72.04,72.2,72.0,72.06,66458.0,70.7891,70.9463,70.7498,70.8087,66458.0
2023-06-09 14:30:00,72.05,72.05,71.91,71.98,60450.0,70.7989,70.7989,70.6613,70.7301,60450.0
2023-06-09 15:00:00,71.99,72.13,71.92,72.04,68335.0,70.7399,70.8775,70.6712,70.7891,68335.0
2023-06-09 15:30:00,72.04,72.05,71.9,71.98,289139.0,70.7891,70.7989,70.6515,70.7301,289139.0
2023-06-12 09:30:00,72.16,72.35,71.54,71.59,96237.0,70.907,71.0937,70.2978,70.3469,96237.0
2023-06-12 10:00:00,71.59,72.04,71.5,71.96,75108.0,70.3469,70.7891,70.2585,70.7105,75108.0
2023-06-12 10:30:00,71.95,72.29,71.9,72.2,73943.0,70.7006,71.0347,70.6515,70.9463,73943.0
2023-06-12 11:00:00,72.22,72.6,72.14,72.57,104296.0,70.966,71.3394,70.8873,71.3099,104296.0
2023-06-12 11:30:00,72.59,72.74,72.51,72.64,85916.0,71.3295,71.4769,71.2509,71.3787,85916.0
2023-06-12 12:00:00,72.64,72.72,72.57,72.65,45377.0,71.3787,71.4573,71.3099,71.3885,45377.0
2023-06-12 12:30:00,72.66,72.76,72.47,72.73,100563.0,71.3983,71.4966,71.2116,71.4671,100563.0
2023-06-12 13:00:00,72.72,72.77,72.59,72.74,57451.0,71.4573,71.5064,71.3295,71.4769,57451.0
2023-06-12 13:30:00,72.74,72.85,72.68,72.82,63997.0,71.4769,71.585,71.418,71.5555,63997.0
2023-06-12 14:00:00,72.83,73.11,72.83,72.89,78006.0,71.5654,71.8405,71.5654,71.6243,78006.0
2023-06-12 14:30:00,72.88,73.13,72.85,73.11,93522.0,71.6145,71.8602,71.585,71.8405,93522.0
2023-06-12 15:00:00,73.12,73.44,73.09,73.2,153641.0,71.8503,72.1648,71.8208,71.9289,153641.0
2023-06-12 15:30:00,73.19,73.24,72.81,72.93,427117.0,71.9191,71.9682,71.5457,71.6636,427117.0
2023-06-13 09:30:00,73.19,74.06,73.19,73.54,226634.0,71.9191,72.774,71.9191,72.263,226634.0
2023-06-13 10:00:00,73.57,73.85,73.42,73.74,190317.0,72.2925,72.5676,72.1451,72.4596,190317.0
2023-06-13 10:30:00,73.75,73.87,73.6,73.65,111382.0,72.4694,72.5873,72.322,72.3711,111382.0
2023-06-13 11:00:00,73.64,74.07,73.6,74.06,117320.0,72.3613,72.7838,72.322,72.774,117320.0
2023-06-13 11:30:00,74.07,74.13,73.85,73.86,67030.0,72.7838,72.8428,72.5676,72.5775,67030.0
2023-06-13 12:00:00,73.84,73.98,73.75,73.93,60804.0,72.5578,72.6954,72.4694,72.6463,60804.0
2023-06-13 12:30:00,73.9,74.0,73.84,73.98,83184.0,72.6168,72.715,72.5578,72.6954,83184.0
2023-06-13 13:00:00,73.97,74.01,73.86,73.95,76068.0,72.6856,72.7249,72.5775,72.6659,76068.0
2023-06-13 13:30:00,73.95,74.2,73.92,74.03,228426.0,72.6659,72.9116,72.6364,72.7445,228426.0
2023-06-13 14:00:00,74.01,74.09,73.9,73.95,58925.0,72.7249,72.8035,72.6168,72.6659,58925.0
2023-06-13 14:30:00,73.94,73.96,73.74,73.79,75832.0,72.6561,72.6757,72.4596,72.5087,75832.0
2023-06-13 15:00:00,73.8,73.95,73.66,73.7,78386.0,72.5185,72.6659,72.3809,72.4203,78386.0
2023-06-13 15:30:00,73.71,73.91,73.54,73.89,380633.0,72.4301,72.6266,72.263,72.607,380633.0
2023-06-14 09:30:00,73.96,74.53,73.81,74.07,151191.0,72.6757,73.2358,72.5283,72.7838,151191.0
2023-06-14 10:00:00,74.08,74.38,74.04,74.23,83264.0,72.7937,73.0884,72.7543,72.9411,83264.0
2023-06-14 10:30:00,74.22,74.33,73.99,74.01,60928.0,72.9312,73.0393,72.7052,72.7249,60928.0
2023-06-14 11:00:00,74.01,74.09,73.83,73.98,116272.0,72.7249,72.8035,72.548,72.6954,116272.0
2023-06-14 11:30:00,73.98,74.03,73.84,73.9,56176.0,72.6954,72.7445,72.5578,72.6168,56176.0
2023-06-14 12:00:00,73.89,73.97,73.65,73.97,56577.0,72.607,72.6856,72.3711,72.6856,56577.0
2023-06-14 12:30:00,73.96,74.04,73.82,73.9,34751.0,72.6757,72.7543,72.5382,72.6168,34751.0
2023-06-14 13:00:00,73.9,73.91,73.67,73.81,106295.0,72.6168,72.6266,72.3908,72.5283,106295.0
2023-06-14 13:30:00,73.81,73.88,73.5,73.5,88920.0,72.5283,72.5971,72.2237,72.2237,88920.0
2023-06-14 14:00:00,73.44,73.44,72.84,73.03,191837.0,72.1648,72.1648,71.5752,71.7619,191837.0
2023-06-14 14:30:00,73.01,73.36,72.88,73.26,152180.0,71.7422,72.0862,71.6145,71.9879,152180.0
2023-06-14 15:00:00,73.27,73.65,73.21,73.52,131108.0,71.9977,72.3711,71.9388,72.2434,131108.0
2023-06-14 15:30:00,73.51,73.51,73.0,73.25,332220.0,72.2336,72.2336,71.7324,71.9781,332220.0
2023-06-15 09:30:00,74.13,74.33,73.29,74.28,226327.0,72.8428,73.0393,72.0174,72.9902,226327.0
2023-06-15 10:00:00,74.28,74.51,74.0,74.23,133430.0,72.9902,73.2162,72.715,72.9411,133430.0
2023-06-15 10:30:00,74.26,74.32,73.57,73.69,84416.0,72.9705,73.0295,72.2925,72.4104,84416.0
2023-06-15 11:00:00,73.7,74.29,73.67,74.28,78729.0,72.4203,73.0,72.3908,72.9902,78729.0
2023-06-15 11:30:00,74.28,74.36,73.85,73.91,72753.0,72.9902,73.0688,72.5676,72.6266,72753.0
2023-06-15 12:00:00,73.94,74.02,73.69,73.73,53179.0,72.6561,72.7347,72.4104,72.4497,53179.0
2023-06-15 12:30:00,73.73,73.84,73.62,73.74,39815.0,72.4497,72.5578,72.3416,72.4596,39815.0
2023-06-15 13:00:00,73.76,73.85,73.52,73.84,70857.0,72.4792,72.5676,72.2434,72.5578,70857.0
2023-06-15 13:30:00,73.85,73.94,73.79,73.9,47976.0,72.5676,72.6561,72.5087,72.6168,47976.0
2023-06-15 14:00:00,73.9,73.92,73.59,73.67,55647.0,72.6168,72.6364,72.3122,72.3908,55647.0
2023-06-15 14:30:00,73.66,74.07,73.65,74.03,67898.0,72.3809,72.7838,72.3711,72.7445,67898.0
2023-06-15 15:00:00,74.04,74.12,73.92,73.99,82106.0,72.7543,72.833,72.6364,72.7052,82106.0
2023-06-15 15:30:00,74.02,74.12,73.87,73.95,293103.0,72.7347,72.833,72.5873,72.6659,293103.0
2023-06-16 09:30:00,73.58,74.35,73.5,74.04,447095.0,72.4597,73.218,72.3809,72.9127,447095.0
2023-06-16 10:00:00,74.05,74.47,74.01,74.46,77733.0,72.9226,73.3362,72.8832,73.3263,77733.0
2023-06-16 10:30:00,74.46,74.59,74.31,74.4,67686.0,73.3263,73.4543,73.1786,73.2672,67686.0
2023-06-16 11:00:00,74.38,74.72,74.33,74.7,73750.0,73.2475,73.5824,73.1983,73.5627,73750.0
2023-06-16 11:30:00,74.71,74.81,74.27,74.63,74087.0,73.5725,73.671,73.1392,73.4937,74087.0
2023-06-16 12:00:00,74.65,74.66,74.22,74.32,76090.0,73.5134,73.5233,73.09,73.1884,76090.0
2023-06-16 12:30:00,74.31,74.4,74.06,74.25,59889.0,73.1786,73.2672,72.9324,73.1195,59889.0
2023-06-16 13:00:00,74.26,74.28,74.05,74.12,52298.0,73.1294,73.1491,72.9226,72.9915,52298.0
2023-06-16 13:30:00,74.12,74.22,74.09,74.21,58251.0,72.9915,73.09,72.9619,73.0801,58251.0
2023-06-16 14:00:00,74.22,74.24,73.78,73.87,64851.0,73.09,73.1097,72.6567,72.7453,64851.0
2023-06-16 14:30:00,73.86,73.88,73.59,73.61,111540.0,72.7354,72.7551,72.4696,72.4893,111540.0
2023-06-16 15:00:00,73.62,73.63,73.28,73.33,129111.0,72.4991,72.5089,72.1643,72.2135,129111.0
2023-06-16 15:30:00,73.32,73.6,72.98,73.47,636385.0,72.2037,72.4794,71.8688,72.3514,636385.0
2023-06-20 09:30:00,73.96,75.18,73.8,74.67,200417.0,72.8339,74.0353,72.6764,73.5331,200417.0
2023-06-20 10:00:00,74.67,74.93,74.22,74.35,115621.0,73.5331,73.7892,73.09,73.218,115621.0
2023-06-20 10:30:00,74.36,74.71,74.31,74.71,77915.0,73.2278,73.5725,73.1786,73.5725,77915.0
2023-06-20 11:00:00,74.72,74.92,74.53,74.78,75504.0,73.5824,73.7793,73.3952,73.6414,75504.0
2023-06-20 11:30:00,74.76,74.76,74.5,74.52,68279.0,73.6217,73.6217,73.3657,73.3854,68279.0
2023-06-20 12:00:00,74.52,74.67,74.47,74.6,68436.0,73.3854,73.5331,73.3362,73.4642,68436.0
2023-06-20 12:30:00,74.6,74.61,74.4,74.53,45375.0,73.4642,73.474,73.2672,73.3952,45375.0
2023-06-20 13:00:00,74.54,74.7,74.46,74.55,47900.0,73.4051,73.5627,73.3263,73.4149,47900.0
2023-06-20 13:30:00,74.55,74.77,74.52,74.72,59589.0,73.4149,73.6316,73.3854,73.5824,59589.0
2023-06-20 14:00:00,74.71,74.77,74.44,74.52,54663.0,73.5725,73.6316,73.3066,73.3854,54663.0
2023-06-20 14:30:00,74.52,74.57,74.4,74.5,65329.0,73.3854,73.4346,73.2672,73.3657,65329.0
2023-06-20 15:00:00,74.52,74.8,74.48,74.74,83589.0,73.3854,73.6611,73.346,73.602,83589.0
2023-06-20 15:30:00,74.74,74.92,74.66,74.88,264897.0,73.602,73.7793,73.5233,73.7399,264897.0
2023-06-21 09:30:00,74.3,74.94,74.1,74.94,200212.0,73.1687,73.799,72.9718,73.799,200212.0
2023-06-21 10:00:00,74.95,75.75,74.75,75.71,223793.0,73.8088,74.5967,73.6119,74.5573,223793.0
2023-06-21 10:30:00,75.72,75.84,75.28,75.34,119412.0,74.5671,74.6853,74.1338,74.1929,119412.0
2023-06-21 11:00:00,75.35,75.39,75.04,75.26,86375.0,74.2028,74.2422,73.8975,74.1141,86375.0
2023-06-21 11:30:00,75.25,75.26,75.01,75.02,81815.0,74.1043,74.1141,73.8679,73.8778,81815.0
2023-06-21 12:00:00,75.01,75.16,74.99,75.1,36447.0,73.8679,74.0157,73.8482,73.9566,36447.0
2023-06-21 12:30:00,75.11,75.39,75.07,75.27,88892.0,73.9664,74.2422,73.927,74.124,88892.0
2023-06-21 13:00:00,75.25,75.29,75.12,75.25,31766.0,74.1043,74.1437,73.9763,74.1043,31766.0
2023-06-21 13:30:00,75.25,75.57,75.2,75.56,45445.0,74.1043,74.4194,74.055,74.4096,45445.0
2023-06-21 14:00:00,75.58,75.75,75.4,75.75,52817.0,74.4293,74.5967,74.252,74.5967,52817.0
2023-06-21 14:30:00,75.76,75.89,75.67,75.78,66327.0,74.6065,74.7345,74.5179,74.6262,66327.0
2023-06-21 15:00:00,75.78,75.88,75.69,75.78,66181.0,74.6262,74.7247,74.5376,74.6262,66181.0
2023-06-21 15:30:00,75.79,75.93,75.69,75.74,261615.0,74.6361,74.7739,74.5376,74.5868,261615.0
2023-06-22 09:30:00,75.36,75.83,75.13,75.73,266394.0,74.2126,74.6755,73.9861,74.577,266394.0
2023-06-22 10:00:00,75.72,76.06,75.38,76.06,128461.0,74.5671,74.9019,74.2323,74.9019,128461.0
2023-06-22 10:30:00,76.05,76.14,75.77,76.08,84154.0,74.8921,74.9807,74.6164,74.9216,84154.0
2023-06-22 11:00:00,76.09,76.12,75.77,75.82,60277.0,74.9315,74.961,74.6164,74.6656,60277.0
2023-06-22 11:30:00,75.84,75.92,75.73,75.86,48353.0,74.6853,74.7641,74.577,74.705,48353.0
2023-06-22 12:00:00,75.88,75.88,75.62,75.77,40909.0,74.7247,74.7247,74.4686,74.6164,40909.0
2023-06-22 12:30:00,75.78,75.91,75.68,75.75,52976.0,74.6262,74.7542,74.5277,74.5967,52976.0
2023-06-22 13:00:00,75.75,75.8,75.61,75.8,41545.0,74.5967,74.6459,74.4588,74.6459,41545.0
2023-06-22 13:30:00,75.8,76.03,75.76,76.01,54655.0,74.6459,74.8724,74.6065,74.8527,54655.0
2023-06-22 14:00:00,76.01,76.16,75.93,76.13,52531.0,74.8527,75.0004,74.7739,74.9709,52531.0
2023-06-22 14:30:00,76.13,76.22,76.05,76.21,69562.0,74.9709,75.0595,74.8921,75.0497,69562.0
2023-06-22 15:00:00,76.22,76.28,76.1,76.12,119889.0,75.0595,75.1186,74.9413,74.961,119889.0
2023-06-22 15:30:00,76.11,76.32,75.99,76.03,423279.0,74.9512,75.158,74.833,74.8724,423279.0
2023-06-23 09:30:00,75.86,76.48,75.66,76.15,122361.0,74.705,75.3156,74.508,74.9906,122361.0
2023-06-23 10:00:00,76.16,76.25,75.95,76.22,94845.0,75.0004,75.0891,74.7936,75.0595,94845.0
2023-06-23 10:30:00,76.26,76.52,76.03,76.26,111839.0,75.0989,75.3549,74.8724,75.0989,111839.0
2023-06-23 11:00:00,76.26,76.38,76.15,76.24,52586.0,75.0989,75.2171,74.9906,75.0792,52586.0
2023-06-23 11:30:00,76.24,76.39,76.15,76.19,58332.0,75.0792,75.2269,74.9906,75.03,58332.0
2023-06-23 12:00:00,76.19,76.31,76.02,76.31,52568.0,75.03,75.1481,74.8626,75.1481,52568.0
2023-06-23 12:30:00,76.31,76.41,76.27,76.35,68880.0,75.1481,75.2466,75.1088,75.1875,68880.0
2023-06-23 13:00:00,76.35,76.38,76.0,76.08,77690.0,75.1875,75.2171,74.8429,74.9216,77690.0
2023-06-23 13:30:00,76.09,76.29,76.03,76.11,104655.0,74.9315,75.1284,74.8724,74.9512,104655.0
2023-06-23 14:00:00,76.11,76.17,75.93,75.98,102507.0,74.9512,75.0103,74.7739,74.8232,102507.0
2023-06-23 14:30:00,75.98,75.98,75.7,75.76,134648.0,74.8232,74.8232,74.5474,74.6065,134648.0
2023-06-23 15:00:00,75.75,75.83,75.65,75.82,112705.0,74.5967,74.6755,74.4982,74.6656,112705.0
2023-06-23 15:30:00,75.83,76.5,75.8,76.28,417167.0,74.6755,75.3353,74.6459,75.1186,417167.0
2023-06-26 09:30:00,76.37,77.48,76.37,77.37,178986.0,75.2072,76.3003,75.2072,76.192,178986.0
2023-06-26 10:00:00,77.37,77.37,76.92,77.02,105187.0,76.192,76.192,75.7489,75.8473,105187.0
2023-06-26 10:30:00,77.01,77.01,76.54,76.66,79765.0,75.8375,75.8375,75.3746,75.4928,79765.0
2023-06-26 11:00:00,76.68,76.69,75.87,76.09,105005.0,75.5125,75.5224,74.7148,74.9315,105005.0
2023-06-26 11:30:00,76.09,76.51,76.09,76.51,39265.0,74.9315,75.3451,74.9315,75.3451,39265.0
2023-06-26 12:00:00,76.52,76.57,76.18,76.36,52960.0,75.3549,75.4042,75.0201,75.1974,52960.0
2023-06-26 12:30:00,76.36,76.41,76.05,76.34,47605.0,75.1974,75.2466,74.8921,75.1777,47605.0
2023-06-26 13:00:00,76.36,76.59,76.36,76.57,67864.0,75.1974,75.4239,75.1974,75.4042,67864.0
2023-06-26 13:30:00,76.57,76.67,76.43,76.54,65753.0,75.4042,75.5027,75.2663,75.3746,65753.0
2023-06-26 14:00:00,76.53,76.61,76.4,76.49,82603.0,75.3648,75.4436,75.2368,75.3254,82603.0
2023-06-26 14:30:00,76.49,76.73,76.47,76.68,87307.0,75.3254,75.5617,75.3057,75.5125,87307.0
2023-06-26 15:00:00,76.68,76.72,76.41,76.43,87979.0,75.5125,75.5519,75.2466,75.2663,87979.0
2023-06-26 15:30:00,76.42,76.43,76.01,76.03,310604.0,75.2565,75.2663,74.8527,74.8724,310604.0
2023-06-27 09:30:00,76.43,77.11,76.24,76.92,99842.0,75.2663,75.936,75.0792,75.7489,99842.0
2023-06-27 10:00:00,77.08,77.61,76.83,77.48,105011.0,75.9064,76.4283,75.6602,76.3003,105011.0
2023-06-27 10:30:00,77.51,78.04,77.5,77.95,115663.0,76.3299,76.8518,76.32,76.7632,115663.0
2023-06-27 11:00:00,77.96,78.12,77.85,77.91,85247.0,76.773,76.9306,76.6647,76.7238,85247.0
2023-06-27 11:30:00,77.91,78.19,77.86,78.1,62435.0,76.7238,76.9995,76.6745,76.9109,62435.0
2023-06-27 12:00:00,78.11,78.41,78.05,78.41,91867.0,76.9207,77.2162,76.8617,77.2162,91867.0
2023-06-27 12:30:00,78.42,78.58,78.42,78.54,53183.0,77.226,77.3836,77.226,77.3442,53183.0
2023-06-27 13:00:00,78.55,78.64,78.38,78.5,81596.0,77.354,77.4427,77.1866,77.3048,81596.0
2023-06-27 13:30:00,78.52,78.64,78.34,78.4,72180.0,77.3245,77.4427,77.1472,77.2063,72180.0
2023-06-27 14:00:00,78.41,78.57,78.35,78.53,51445.0,77.2162,77.3737,77.1571,77.3343,51445.0
2023-06-27 14:30:00,78.54,78.65,78.43,78.45,63991.0,77.3442,77.4525,77.2359,77.2556,63991.0
2023-06-27 15:00:00,78.47,78.71,78.47,78.64,112031.0,77.2753,77.5116,77.2753,77.4427,112031.0
2023-06-27 15:30:00,78.65,78.8,78.49,78.67,265999.0,77.4525,77.6002,77.295,77.4722,265999.0
2023-06-28 09:30:00,78.3,78.87,78.26,78.81,217416.0,77.1078,77.6692,77.0685,77.6101,217416.0
2023-06-28 10:00:00,78.82,79.03,78.64,78.93,143181.0,77.6199,77.8267,77.4427,77.7283,143181.0
2023-06-28 10:30:00,78.96,79.15,78.83,79.01,90743.0,77.7578,77.9449,77.6298,77.807,90743.0
2023-06-28 11:00:00,79.04,79.04,78.66,78.67,72420.0,77.8366,77.8366,77.4624,77.4722,72420.0
2023-06-28 11:30:00,78.68,78.73,78.39,78.48,116957.0,77.4821,77.5313,77.1965,77.2851,116957.0
2023-06-28 12:00:00,78.49,78.66,78.33,78.37,66849.0,77.295,77.4624,77.1374,77.1768,66849.0
2023-06-28 12:30:00,78.34,78.34,77.97,78.12,98207.0,77.1472,77.1472,76.7829,76.9306,98207.0
2023-06-28 13:00:00,78.14,78.21,78.04,78.18,45801.0,76.9503,77.0192,76.8518,76.9897,45801.0
2023-06-28 13:30:00,78.2,78.21,77.88,77.9,62763.0,77.0094,77.0192,76.6942,76.7139,62763.0
2023-06-28 14:00:00,77.91,78.1,77.9,78.09,111047.0,76.7238,76.9109,76.7139,76.901,111047.0
2023-06-28 14:30:00,78.11,78.11,77.92,77.98,99442.0,76.9207,76.9207,76.7336,76.7927,99442.0
2023-06-28 15:00:00,78.0,78.04,77.84,77.9,195743.0,76.8124,76.8518,76.6548,76.7139,195743.0
2023-06-28 15:30:00,77.9,77.96,77.57,77.73,495595.0,76.7139,76.773,76.389,76.5465,495595.0
2023-06-29 09:30:00,77.45,77.69,76.73,77.09,127334.0,76.2708,76.5071,75.5617,75.9163,127334.0
2023-06-29 10:00:00,77.13,77.2,76.84,76.98,45643.0,75.9557,76.0246,75.6701,75.8079,45643.0
2023-06-29 10:30:00,76.92,77.05,76.55,76.56,63324.0,75.7489,75.8769,75.3845,75.3943,63324.0
2023-06-29 11:00:00,76.55,76.98,76.54,76.96,79846.0,75.3845,75.8079,75.3746,75.7882,79846.0
2023-06-29 11:30:00,76.95,76.99,76.75,76.84,46670.0,75.7784,75.8178,75.5814,75.6701,46670.0
2023-06-29 12:00:00,76.87,76.94,76.78,76.89,53140.0,75.6996,75.7686,75.611,75.7193,53140.0
2023-06-29 12:30:00,76.9,77.15,76.87,77.08,35032.0,75.7292,75.9754,75.6996,75.9064,35032.0
2023-06-29 13:00:00,77.09,77.26,76.95,77.25,57097.0,75.9163,76.0837,75.7784,76.0738,57097.0
2023-06-29 13:30:00,77.24,77.29,76.99,76.99,30448.0,76.064,76.1132,75.8178,75.8178,30448.0
2023-06-29 14:00:00,77.01,77.14,76.87,77.06,34179.0,75.8375,75.9655,75.6996,75.8867,34179.0
2023-06-29 14:30:00,77.07,77.08,76.8,76.89,39363.0,75.8966,75.9064,75.6307,75.7193,39363.0
2023-06-29 15:00:00,76.89,77.07,76.85,77.06,61889.0,75.7193,75.8966,75.6799,75.8867,61889.0
2023-06-29 15:30:00,77.06,77.36,76.99,77.32,274288.0,75.8867,76.1822,75.8178,76.1428,274288.0
2023-06-30 09:30:00,77.77,77.82,77.1,77.27,146065.0,76.5859,76.6352,75.9261,76.0935,146065.0
2023-06-30 10:00:00,77.29,77.31,76.99,77.11,94253.0,76.1132,76.1329,75.8178,75.936,94253.0
2023-06-30 10:30:00,77.14,77.67,77.07,77.64,78992.0,75.9655,76.4874,75.8966,76.4579,78992.0
2023-06-30 11:00:00,77.65,77.66,77.15,77.18,39388.0,76.4677,76.4776,75.9754,76.0049,39388.0
2023-06-30 11:30:00,77.18,77.24,77.08,77.2,49157.0,76.0049,76.064,75.9064,76.0246,49157.0
2023-06-30 12:00:00,77.17,77.41,77.14,77.41,68268.0,75.995,76.2314,75.9655,76.2314,68268.0
2023-06-30 12:30:00,77.42,77.58,77.36,77.43,53310.0,76.2412,76.3988,76.1822,76.2511,53310.0
2023-06-30 13:00:00,77.43,77.64,77.41,77.63,56240.0,76.2511,76.4579,76.2314,76.448,56240.0
2023-06-30 13:30:00,77.64,77.69,77.43,77.49,42907.0,76.4579,76.5071,76.2511,76.3102,42907.0
2023-06-30 14:00:00,77.5,77.82,77.45,77.8,69334.0,76.32,76.6352,76.2708,76.6155,69334.0
2023-06-30 14:30:00,77.79,78.09,77.77,78.0,78160.0,76.6056,76.901,76.5859,76.8124,78160.0
2023-06-30 15:00:00,78.01,78.15,77.91,77.93,84707.0,76.8223,76.9601,76.7238,76.7435,84707.0
2023-06-30 15:30:00,77.94,77.94,77.65,77.66,266993.0,76.7533,76.7533,76.4677,76.4776,266993.0
2023-07-03 09:30:00,78.01,78.05,77.4,77.6,109833.0,76.8223,76.8617,76.2215,76.4185,109833.0
2023-07-03 10:00:00,77.63,77.67,77.31,77.6,143099.0,76.448,76.4874,76.1329,76.4185,143099.0
2023-07-03 10:30:00,77.61,77.61,77.31,77.33,82069.0,76.4283,76.4283,76.1329,76.1526,82069.0
2023-07-03 11:00:00,77.34,77.39,76.69,76.76,142852.0,76.1625,76.2117,75.5224,75.5913,142852.0
2023-07-03 11:30:00,76.76,76.9,76.71,76.74,112638.0,75.5913,75.7292,75.5421,75.5716,112638.0
2023-07-03 12:00:00,76.74,77.05,76.7,77.03,84095.0,75.5716,75.8769,75.5322,75.8572,84095.0
2023-07-03 12:30:00,77.04,77.36,77.02,77.25,143019.0,75.867,76.1822,75.8473,76.0738,143019.0
2023-07-05 09:30:00,78.11,78.37,77.45,77.76,255685.0,76.9207,77.1768,76.2708,76.5761,255685.0
2023-07-05 10:00:00,77.77,77.84,77.43,77.53,66163.0,76.5859,76.6548,76.2511,76.3496,66163.0
2023-07-05 10:30:00,77.55,77.61,77.11,77.45,93277.0,76.3693,76.4283,75.936,76.2708,93277.0
2023-07-05 11:00:00,77.46,77.51,77.13,77.35,70319.0,76.2806,76.3299,75.9557,76.1723,70319.0
2023-07-05 11:30:00,77.37,77.44,77.18,77.31,73488.0,76.192,76.2609,76.0049,76.1329,73488.0
2023-07-05 12:00:00,77.31,77.4,77.25,77.37,45037.0,76.1329,76.2215,76.0738,76.192,45037.0
2023-07-05 12:30:00,77.38,77.38,76.95,77.0,111180.0,76.2019,76.2019,75.7784,75.8276,111180.0
2023-07-05 13:00:00,77.01,77.23,76.89,77.15,167197.0,75.8375,76.0541,75.7193,75.9754,167197.0
2023-07-05 13:30:00,77.15,77.32,77.15,77.32,57033.0,75.9754,76.1428,75.9754,76.1428,57033.0
2023-07-05 14:00:00,77.31,77.31,76.8,76.84,80536.0,76.1329,76.1329,75.6307,75.6701,80536.0
2023-07-05 14:30:00,76.85,77.15,76.78,77.14,68582.0,75.6799,75.9754,75.611,75.9655,68582.0
2023-07-05 15:00:00,77.13,77.26,77.1,77.23,79173.0,75.9557,76.0837,75.9261,76.0541,79173.0
2023-07-05 15:30:00,77.25,77.38,77.05,77.12,289079.0,76.0738,76.2019,75.8769,75.9458,289079.0
2023-07-06 09:30:00,76.27,76.29,74.87,75.6,359752.0,75.1088,75.1284,73.7301,74.449,359752.0
2023-07-06 10:00:00,75.64,75.76,75.09,75.18,133317.0,74.4883,74.6065,73.9467,74.0353,133317.0
2023-07-06 10:30:00,75.17,75.41,74.84,74.86,106375.0,74.0255,74.2618,73.7005,73.7202,106375.0
2023-07-06 11:00:00,74.87,75.18,74.87,75.0,217862.0,73.7301,74.0353,73.7301,73.8581,217862.0
2023-07-06 11:30:00,74.99,75.35,74.61,74.72,82398.0,73.8482,74.2028,73.474,73.5824,82398.0
2023-07-06 12:00:00,74.7,74.74,74.33,74.57,114748.0,73.5627,73.602,73.1983,73.4346,114748.0
2023-07-06 12:30:00,74.57,74.76,74.48,74.71,86790.0,73.4346,73.6217,73.346,73.5725,86790.0
2023-07-06 13:00:00,74.7,75.13,74.69,75.06,91745.0,73.5627,73.9861,73.5528,73.9172,91745.0
2023-07-06 13:30:00,75.06,75.07,74.75,74.95,78086.0,73.9172,73.927,73.6119,73.8088,78086.0
2023-07-06 14:00:00,74.96,75.07,74.82,74.94,50362.0,73.8187,73.927,73.6808,73.799,50362.0
2023-07-06 14:30:00,74.94,75.3,74.94,75.2,48836.0,73.799,74.1535,73.799,74.055,48836.0
2023-07-06 15:00:00,75.21,75.27,75.0,75.06,70767.0,74.0649,74.124,73.8581,73.9172,70767.0
2023-07-06 15:30:00,75.06,75.11,74.91,75.01,338344.0,73.9172,73.9664,73.7695,73.8679,338344.0
2023-07-07 09:30:00,74.9,75.44,74.83,75.14,103979.0,73.7596,74.2914,73.6907,73.996,103979.0
2023-07-07 10:00:00,75.12,75.66,75.08,75.51,53365.0,73.9763,74.508,73.9369,74.3603,53365.0
2023-07-07 10:30:00,75.47,75.82,75.43,75.66,45610.0,74.3209,74.6656,74.2815,74.508,45610.0
2023-07-07 11:00:00,75.65,75.78,75.5,75.62,106249.0,74.4982,74.6262,74.3505,74.4686,106249.0
2023-07-07 11:30:00,75.6,75.86,75.55,75.66,80579.0,74.449,74.705,74.3997,74.508,80579.0
2023-07-07 12:00:00,75.65,75.7,75.43,75.5,57065.0,74.4982,74.5474,74.2815,74.3505,57065.0
2023-07-07 12:30:00,75.5,75.66,75.43,75.57,65898.0,74.3505,74.508,74.2815,74.4194,65898.0
2023-07-07 13:00:00,75.56,75.76,75.27,75.31,128148.0,74.4096,74.6065,74.124,74.1634,128148.0
2023-07-07 13:30:00,75.34,75.62,75.08,75.18,191987.0,74.1929,74.4686,73.9369,74.0353,191987.0
2023-07-07 14:00:00,75.18,75.34,75.09,75.11,66977.0,74.0353,74.1929,73.9467,73.9664,66977.0
2023-07-07 14:30:00,75.11,75.24,75.0,75.04,94935.0,73.9664,74.0944,73.8581,73.8975,94935.0
2023-07-07 15:00:00,75.03,75.28,75.02,75.2,114139.0,73.8876,74.1338,73.8778,74.055,114139.0
2023-07-07 15:30:00,75.21,75.33,74.85,75.03,345078.0,74.0649,74.1831,73.7104,73.8876,345078.0
2023-07-10 09:30:00,75.17,76.44,75.0,76.4,108937.0,74.0255,75.2762,73.8581,75.2368,108937.0
2023-07-10 10:00:00,76.39,76.57,76.29,76.4,61606.0,75.2269,75.4042,75.1284,75.2368,61606.0
2023-07-10 10:30:00,76.42,76.56,76.2,76.4,57223.0,75.2565,75.3943,75.0398,75.2368,57223.0
2023-07-10 11:00:00,76.41,76.41,76.1,76.27,48630.0,75.2466,75.2466,74.9413,75.1088,48630.0
2023-07-10 11:30:00,76.24,76.3,76.01,76.2,34314.0,75.0792,75.1383,74.8527,75.0398,34314.0
2023-07-10 12:00:00,76.21,76.55,76.12,76.4,113986.0,75.0497,75.3845,74.961,75.2368,113986.0
2023-07-10 12:30:00,76.4,76.49,76.25,76.46,68354.0,75.2368,75.3254,75.0891,75.2959,68354.0
2023-07-10 13:00:00,76.46,76.46,76.36,76.43,72235.0,75.2959,75.2959,75.1974,75.2663,72235.0
2023-07-10 13:30:00,76.43,76.55,76.39,76.54,48368.0,75.2663,75.3845,75.2269,75.3746,48368.0
2023-07-10 14:00:00,76.54,76.7,76.5,76.66,48554.0,75.3746,75.5322,75.3353,75.4928,48554.0
2023-07-10 14:30:00,76.66,76.68,76.49,76.67,51063.0,75.4928,75.5125,75.3254,75.5027,51063.0
2023-07-10 15:00:00,76.68,76.85,76.6,76.84,73312.0,75.5125,75.6799,75.4337,75.6701,73312.0
2023-07-10 15:30:00,76.83,77.39,76.82,77.39,430631.0,75.6602,76.2117,75.6504,76.2117,430631.0
2023-07-11 09:30:00,77.5,78.03,77.47,77.89,137372.0,76.32,76.842,76.2905,76.7041,137372.0
2023-07-11 10:00:00,77.85,78.02,77.7,77.92,106785.0,76.6647,76.8321,76.517,76.7336,106785.0
2023-07-11 10:30:00,77.92,78.15,77.88,78.05,140704.0,76.7336,76.9601,76.6942,76.8617,140704.0
2023-07-11 11:00:00,78.08,78.28,77.88,77.91,66532.0,76.8912,77.0881,76.6942,76.7238,66532.0
2023-07-11 11:30:00,77.9,78.07,77.78,77.92,105361.0,76.7139,76.8813,76.5958,76.7336,105361.0
2023-07-11 12:00:00,77.93,77.96,77.71,77.75,64375.0,76.7435,76.773,76.5268,76.5662,64375.0
2023-07-11 12:30:00,77.75,78.14,77.72,78.14,69102.0,76.5662,76.9503,76.5367,76.9503,69102.0
2023-07-11 13:00:00,78.14,78.44,78.05,78.21,182929.0,76.9503,77.2457,76.8617,77.0192,182929.0
2023-07-11 13:30:00,78.2,78.28,78.07,78.12,58871.0,77.0094,77.0881,76.8813,76.9306,58871.0
2023-07-11 14:00:00,78.12,78.18,78.03,78.18,57404.0,76.9306,76.9897,76.842,76.9897,57404.0
2023-07-11 14:30:00,78.17,78.27,78.1,78.27,65199.0,76.9798,77.0783,76.9109,77.0783,65199.0
2023-07-11 15:00:00,78.28,78.37,78.2,78.31,117039.0,77.0881,77.1768,77.0094,77.1177,117039.0
2023-07-11 15:30:00,78.3,78.35,78.16,78.2,367803.0,77.1078,77.1571,76.97,77.0094,367803.0
2023-07-12 09:30:00,78.97,79.24,78.55,79.16,112119.0,77.7676,78.0335,77.354,77.9548,112119.0
2023-07-12 10:00:00,79.2,79.7,79.01,79.4,47475.0,77.9941,78.4865,77.807,78.1911,47475.0
2023-07-12 10:30:00,79.38,79.96,79.35,79.91,74039.0,78.1714,78.7426,78.1419,78.6933,74039.0
2023-07-12 11:00:00,79.93,80.07,79.65,79.67,104684.0,78.713,78.8509,78.4373,78.457,104684.0
2023-07-12 11:30:00,79.67,79.67,79.27,79.46,105172.0,78.457,78.457,78.0631,78.2502,105172.0
2023-07-12 12:00:00,79.45,79.52,79.26,79.29,46477.0,78.2403,78.3093,78.0532,78.0828,46477.0
2023-07-12 12:30:00,79.29,79.59,79.25,79.45,67312.0,78.0828,78.3782,78.0434,78.2403,67312.0
2023-07-12 13:00:00,79.45,79.8,79.44,79.75,42912.0,78.2403,78.585,78.2305,78.5358,42912.0
2023-07-12 13:30:00,79.74,79.94,79.66,79.69,48502.0,78.5259,78.7229,78.4471,78.4767,48502.0
2023-07-12 14:00:00,79.7,79.9,79.62,79.86,53404.0,78.4865,78.6835,78.4077,78.6441,53404.0
2023-07-12 14:30:00,79.86,79.96,79.77,79.87,82209.0,78.6441,78.7426,78.5555,78.6539,82209.0
2023-07-12 15:00:00,79.87,80.13,79.8,80.01,119087.0,78.6539,78.91,78.585,78.7918,119087.0
2023-07-12 15:30:00,80.03,80.17,79.83,80.01,401934.0,78.8115,78.9494,78.6145,78.7918,401934.0
2023-07-13 09:30:00,80.49,81.05,80.12,80.99,239863.0,79.2645,79.816,78.9001,79.7569,239863.0
2023-07-13 10:00:00,80.95,80.95,80.0,80.09,127409.0,79.7175,79.7175,78.782,78.8706,127409.0
2023-07-13 10:30:00,80.09,80.54,80.01,80.3,82682.0,78.8706,79.3137,78.7918,79.0774,82682.0
2023-07-13 11:00:00,80.3,80.49,80.1,80.34,78020.0,79.0774,79.2645,78.8804,79.1168,78020.0
2023-07-13 11:30:00,80.34,80.76,80.29,80.73,81828.0,79.1168,79.5304,79.0675,79.5008,81828.0
2023-07-13 12:00:00,80.72,80.97,80.65,80.91,88307.0,79.491,79.7372,79.4221,79.6781,88307.0
2023-07-13 12:30:00,80.92,81.06,80.87,80.95,62364.0,79.688,79.8258,79.6387,79.7175,62364.0
2023-07-13 13:00:00,80.95,80.96,80.56,80.57,136143.0,79.7175,79.7273,79.3334,79.3433,136143.0
2023-07-13 13:30:00,80.57,80.86,80.5,80.79,116096.0,79.3433,79.6289,79.2743,79.5599,116096.0
2023-07-13 14:00:00,80.81,80.94,80.77,80.77,66980.0,79.5796,79.7076,79.5402,79.5402,66980.0
2023-07-13 14:30:00,80.76,80.86,80.68,80.82,72667.0,79.5304,79.6289,79.4516,79.5895,72667.0
2023-07-13 15:00:00,80.82,80.83,80.4,80.58,135023.0,79.5895,79.5993,79.1759,79.3531,135023.0
2023-07-13 15:30:00,80.58,80.63,80.31,80.33,525624.0,79.3531,79.4024,79.0872,79.1069,525624.0
2023-07-14 09:30:00,80.96,81.45,80.74,81.35,158871.0,79.7273,80.2099,79.5107,80.1114,158871.0
2023-07-14 10:00:00,81.34,81.5,81.06,81.1,123639.0,80.1016,80.2591,79.8258,79.8652,123639.0
2023-07-14 10:30:00,81.12,81.57,81.04,81.5,74165.0,79.8849,80.3281,79.8061,80.2591,74165.0
2023-07-14 11:00:00,81.5,81.71,81.33,81.51,112835.0,80.2591,80.4659,80.0917,80.269,112835.0
2023-07-14 11:30:00,81.52,81.79,81.5,81.71,51543.0,80.2788,80.5447,80.2591,80.4659,51543.0
2023-07-14 12:00:00,81.7,81.72,81.47,81.68,49955.0,80.4561,80.4758,80.2296,80.4364,49955.0
2023-07-14 12:30:00,81.69,81.98,81.65,81.87,60252.0,80.4462,80.7318,80.4068,80.6235,60252.0
2023-07-14 13:00:00,81.87,81.9,81.69,81.85,62969.0,80.6235,80.653,80.4462,80.6038,62969.0
2023-07-14 13:30:00,81.86,82.02,81.79,81.91,57203.0,80.6136,80.7712,80.5447,80.6629,57203.0
2023-07-14 14:00:00,81.9,82.13,81.87,82.03,62514.0,80.653,80.8795,80.6235,80.7811,62514.0
2023-07-14 14:30:00,82.03,82.21,82.0,82.08,57510.0,80.7811,80.9583,80.7515,80.8303,57510.0
2023-07-14 15:00:00,82.07,82.37,81.96,82.33,118743.0,80.8204,81.1159,80.7121,81.0765,118743.0
2023-07-14 15:30:00,82.33,82.54,82.18,82.54,369322.0,81.0765,81.2833,80.9288,81.2833,369322.0
2023-07-17 09:30:00,81.94,82.43,81.22,81.54,163867.0,80.6924,81.175,79.9834,80.2985,163867.0
2023-07-17 10:00:00,81.55,82.0,81.46,81.78,98832.0,80.3084,80.7515,80.2197,80.5349,98832.0
2023-07-17 10:30:00,81.8,82.01,81.62,81.97,69354.0,80.5546,80.7614,80.3773,80.722,69354.0
2023-07-17 11:00:00,82.0,82.01,81.7,81.98,45509.0,80.7515,80.7614,80.4561,80.7318,45509.0
2023-07-17 11:30:00,81.98,82.09,81.9,81.98,48429.0,80.7318,80.8401,80.653,80.7318,48429.0
2023-07-17 12:00:00,81.97,82.15,81.85,82.13,51081.0,80.722,80.8992,80.6038,80.8795,51081.0
2023-07-17 12:30:00,82.15,82.22,81.97,82.17,76719.0,80.8992,80.9682,80.722,80.9189,76719.0
2023-07-17 13:00:00,82.17,82.2,81.8,81.85,59959.0,80.9189,80.9485,80.5546,80.6038,59959.0
2023-07-17 13:30:00,81.85,82.0,81.83,81.87,59937.0,80.6038,80.7515,80.5841,80.6235,59937.0
2023-07-17 14:00:00,81.88,82.08,81.83,81.94,87619.0,80.6333,80.8303,80.5841,80.6924,87619.0
2023-07-17 14:30:00,81.95,82.03,81.88,81.92,50995.0,80.7023,80.7811,80.6333,80.6727,50995.0
2023-07-17 15:00:00,81.93,82.07,81.84,81.84,115328.0,80.6826,80.8204,80.5939,80.5939,115328.0
2023-07-17 15:30:00,81.82,81.96,81.66,81.7,367562.0,80.5743,80.7121,80.4167,80.4561,367562.0
2023-07-18 09:30:00,81.91,82.37,81.86,82.36,194837.0,80.6629,81.1159,80.6136,81.106,194837.0
2023-07-18 10:00:00,82.33,82.52,82.26,82.47,128491.0,81.0765,81.2636,81.0076,81.2144,128491.0
2023-07-18 10:30:00,82.46,82.46,81.93,82.08,85037.0,81.2045,81.2045,80.6826,80.8303,85037.0
2023-07-18 11:00:00,82.09,82.33,81.94,82.11,69768.0,80.8401,81.0765,80.6924,80.8598,69768.0
2023-07-18 11:30:00,82.11,82.14,81.95,82.06,55083.0,80.8598,80.8894,80.7023,80.8106,55083.0
2023-07-18 12:00:00,82.05,82.06,81.48,81.66,77501.0,80.8007,80.8106,80.2394,80.4167,77501.0
2023-07-18 12:30:00,81.68,81.79,81.58,81.75,55512.0,80.4364,80.5447,80.3379,80.5053,55512.0
2023-07-18 13:00:00,81.74,81.95,81.72,81.9,43851.0,80.4955,80.7023,80.4758,80.653,43851.0
2023-07-18 13:30:00,81.91,81.93,81.76,81.93,46311.0,80.6629,80.6826,80.5152,80.6826,46311.0
2023-07-18 14:00:00,81.95,82.02,81.89,81.94,70780.0,80.7023,80.7712,80.6432,80.6924,70780.0
2023-07-18 14:30:00,81.97,82.07,81.77,81.83,69467.0,80.722,80.8204,80.525,80.5841,69467.0
2023-07-18 15:00:00,81.83,81.96,81.72,81.84,74985.0,80.5841,80.7121,80.4758,80.5939,74985.0
2023-07-18 15:30:00,81.86,82.05,81.77,82.02,361774.0,80.6136,80.8007,80.525,80.7712,361774.0
2023-07-19 09:30:00,81.59,81.91,81.07,81.78,272809.0,80.3478,80.6629,79.8357,80.5349,272809.0
2023-07-19 10:00:00,81.76,81.78,81.45,81.45,95059.0,80.5152,80.5349,80.2099,80.2099,95059.0
2023-07-19 10:30:00,81.43,81.6,81.24,81.27,97503.0,80.1902,80.3576,80.0031,80.0326,97503.0
2023-07-19 11:00:00,81.29,81.57,81.27,81.52,57720.0,80.0523,80.3281,80.0326,80.2788,57720.0
2023-07-19 11:30:00,81.54,81.84,81.49,81.78,80724.0,80.2985,80.5939,80.2493,80.5349,80724.0
2023-07-19 12:00:00,81.81,82.1,81.7,82.06,80909.0,80.5644,80.85,80.4561,80.8106,80909.0
2023-07-19 12:30:00,82.06,82.19,81.93,81.94,114375.0,80.8106,80.9386,80.6826,80.6924,114375.0
2023-07-19 13:00:00,81.92,82.14,81.91,82.05,31040.0,80.6727,80.8894,80.6629,80.8007,31040.0
2023-07-19 13:30:00,82.01,82.19,81.97,81.98,38898.0,80.7614,80.9386,80.722,80.7318,38898.0
2023-07-19 14:00:00,81.99,82.0,81.66,81.86,60397.0,80.7417,80.7515,80.4167,80.6136,60397.0
2023-07-19 14:30:00,81.84,81.96,81.75,81.8,52021.0,80.5939,80.7121,80.5053,80.5546,52021.0
2023-07-19 15:00:00,81.79,82.02,81.78,81.91,57390.0,80.5447,80.7712,80.5349,80.6629,57390.0
2023-07-19 15:30:00,81.9,81.98,81.69,81.94,399885.0,80.653,80.7318,80.4462,80.6924,399885.0
2023-07-20 09:30:00,82.62,82.97,80.17,80.83,362203.0,81.3621,81.7067,78.9494,79.5993,362203.0
2023-07-20 10:00:00,80.81,80.81,78.01,78.31,464849.0,79.5796,79.5796,76.8223,77.1177,464849.0
2023-07-20 10:30:00,78.33,78.49,77.11,77.64,492246.0,77.1374,77.295,75.936,76.4579,492246.0
2023-07-20 11:00:00,77.64,77.93,76.92,77.2,192763.0,76.4579,76.7435,75.7489,76.0246,192763.0
2023-07-20 11:30:00,77.2,77.38,76.91,76.97,150219.0,76.0246,76.2019,75.739,75.7981,150219.0
2023-07-20 12:00:00,76.99,77.46,76.92,77.29,74905.0,75.8178,76.2806,75.7489,76.1132,74905.0
2023-07-20 12:30:00,77.29,77.81,77.1,77.75,93500.0,76.1132,76.6253,75.9261,76.5662,93500.0
2023-07-20 13:00:00,77.75,77.99,77.56,77.9,81033.0,76.5662,76.8026,76.3791,76.7139,81033.0
2023-07-20 13:30:00,77.86,77.99,77.81,77.86,69840.0,76.6745,76.8026,76.6253,76.6745,69840.0
2023-07-20 14:00:00,77.88,77.94,77.49,77.49,83430.0,76.6942,76.7533,76.3102,76.3102,83430.0
2023-07-20 14:30:00,77.5,77.75,77.45,77.64,94892.0,76.32,76.5662,76.2708,76.4579,94892.0
2023-07-20 15:00:00,77.62,77.73,77.39,77.6,116964.0,76.4382,76.5465,76.2117,76.4185,116964.0
2023-07-20 15:30:00,77.61,77.82,77.44,77.53,423334.0,76.4283,76.6352,76.2609,76.3496,423334.0
2023-07-21 09:30:00,77.5,78.42,77.22,78.17,139090.0,76.32,77.226,76.0443,76.9798,139090.0
2023-07-21 10:00:00,78.16,78.69,78.07,78.21,85680.0,76.97,77.4919,76.8813,77.0192,85680.0
2023-07-21 10:30:00,78.21,78.8,78.17,78.39,84707.0,77.0192,77.6002,76.9798,77.1965,84707.0
2023-07-21 11:00:00,78.36,78.49,78.15,78.27,46194.0,77.1669,77.295,76.9601,77.0783,46194.0
2023-07-21 11:30:00,78.29,78.3,77.86,77.93,41017.0,77.098,77.1078,76.6745,76.7435,41017.0
2023-07-21 12:00:00,77.94,77.94,77.68,77.7,49708.0,76.7533,76.7533,76.4973,76.517,49708.0
2023-07-21 12:30:00,77.72,77.8,77.57,77.78,44569.0,76.5367,76.6155,76.389,76.5958,44569.0
2023-07-21 13:00:00,77.79,78.02,77.77,77.95,50300.0,76.6056,76.8321,76.5859,76.7632,50300.0
2023-07-21 13:30:00,77.95,77.98,77.6,77.68,59458.0,76.7632,76.7927,76.4185,76.4973,59458.0
2023-07-21 14:00:00,77.69,77.71,77.5,77.56,41450.0,76.5071,76.5268,76.32,76.3791,41450.0
2023-07-21 14:30:00,77.58,77.75,77.52,77.73,59894.0,76.3988,76.5662,76.3397,76.5465,59894.0
2023-07-21 15:00:00,77.73,77.83,77.49,77.79,95802.0,76.5465,76.645,76.3102,76.6056,95802.0
2023-07-21 15:30:00,77.8,78.13,77.77,78.08,447557.0,76.6155,76.9404,76.5859,76.8912,447557.0
2023-07-24 09:30:00,78.03,78.44,77.53,77.63,90571.0,76.842,77.2457,76.3496,76.448,90571.0
2023-07-24 10:00:00,77.67,78.17,77.66,77.73,91539.0,76.4874,76.9798,76.4776,76.5465,91539.0
2023-07-24 10:30:00,77.76,77.91,77.45,77.74,146751.0,76.5761,76.7238,76.2708,76.5564,146751.0
2023-07-24 11:00:00,77.74,77.98,77.65,77.97,76417.0,76.5564,76.7927,76.4677,76.7829,76417.0
2023-07-24 11:30:00,77.98,78.27,77.87,78.14,72550.0,76.7927,77.0783,76.6844,76.9503,72550.0
2023-07-24 12:00:00,78.14,78.15,77.95,78.14,41434.0,76.9503,76.9601,76.7632,76.9503,41434.0
2023-07-24 12:30:00,78.14,78.19,78.0,78.15,54041.0,76.9503,76.9995,76.8124,76.9601,54041.0
2023-07-24 13:00:00,78.14,78.26,78.08,78.23,61519.0,76.9503,77.0685,76.8912,77.0389,61519.0
2023-07-24 13:30:00,78.22,78.38,78.12,78.27,62754.0,77.0291,77.1866,76.9306,77.0783,62754.0
2023-07-24 14:00:00,78.27,78.53,78.27,78.46,80275.0,77.0783,77.3343,77.0783,77.2654,80275.0
2023-07-24 14:30:00,78.47,78.47,78.3,78.38,99641.0,77.2753,77.2753,77.1078,77.1866,99641.0
2023-07-24 15:00:00,78.38,78.51,78.2,78.36,227592.0,77.1866,77.3146,77.0094,77.1669,227592.0
2023-07-24 15:30:00,78.36,78.59,78.32,78.53,493820.0,77.1669,77.3934,77.1275,77.3343,493820.0
2023-07-25 09:30:00,77.84,81.82,77.62,81.8,659489.0,76.6548,80.5743,76.4382,80.5546,659489.0
2023-07-25 10:00:00,81.81,82.58,81.35,82.45,304248.0,80.5644,81.3227,80.1114,81.1947,304248.0
2023-07-25 10:30:00,82.42,83.4,82.12,83.16,333015.0,81.1651,82.1302,80.8697,81.8938,333015.0
2023-07-25 11:00:00,83.17,83.64,82.86,83.61,222833.0,81.9037,82.3665,81.5984,82.337,222833.0
2023-07-25 11:30:00,83.62,83.87,83.32,83.56,196110.0,82.3468,82.593,82.0514,82.2878,196110.0
2023-07-25 12:00:00,83.55,83.61,83.12,83.15,151348.0,82.2779,82.337,81.8545,81.884,151348.0
2023-07-25 12:30:00,83.16,83.36,82.92,83.01,166193.0,81.8938,82.0908,81.6575,81.7461,166193.0
2023-07-25 13:00:00,83.0,83.57,82.97,83.1,181316.0,81.7363,82.2976,81.7067,81.8348,181316.0
2023-07-25 13:30:00,83.1,83.18,82.83,83.0,117674.0,81.8348,81.9135,81.5689,81.7363,117674.0
2023-07-25 14:00:00,82.98,83.57,82.83,83.56,145546.0,81.7166,82.2976,81.5689,82.2878,145546.0
2023-07-25 14:30:00,83.56,83.67,83.35,83.36,146245.0,82.2878,82.3961,82.081,82.0908,146245.0
2023-07-25 15:00:00,83.37,83.47,83.12,83.35,196417.0,82.1007,82.1991,81.8545,82.081,196417.0
2023-07-25 15:30:00,83.34,83.44,83.05,83.4,513709.0,82.0711,82.1696,81.7855,82.1302,513709.0
2023-07-26 09:30:00,84.31,85.0,83.79,84.69,393081.0,83.0263,83.7058,82.5143,83.4006,393081.0
2023-07-26 10:00:00,84.64,84.64,83.56,83.69,163717.0,83.3513,83.3513,82.2878,82.4158,163717.0
2023-07-26 10:30:00,83.7,83.95,83.42,83.56,126683.0,82.4256,82.6718,82.1499,82.2878,126683.0
2023-07-26 11:00:00,83.57,84.12,83.29,83.67,140635.0,82.2976,82.8392,82.0219,82.3961,140635.0
2023-07-26 11:30:00,83.67,83.84,83.23,83.68,83749.0,82.3961,82.5635,81.9628,82.4059,83749.0
2023-07-26 12:00:00,83.66,83.73,83.3,83.64,60048.0,82.3862,82.4552,82.0317,82.3665,60048.0
2023-07-26 12:30:00,83.62,83.7,83.35,83.47,49560.0,82.3468,82.4256,82.081,82.1991,49560.0
2023-07-26 13:00:00,83.48,83.72,83.47,83.62,59073.0,82.209,82.4453,82.1991,82.3468,59073.0
2023-07-26 13:30:00,83.62,83.66,83.37,83.37,56540.0,82.3468,82.3862,82.1007,82.1007,56540.0
2023-07-26 14:00:00,83.36,84.07,83.34,84.04,100624.0,82.0908,82.79,82.0711,82.7604,100624.0
2023-07-26 14:30:00,84.02,84.7,83.98,84.61,149859.0,82.7408,83.4104,82.7014,83.3218,149859.0
2023-07-26 15:00:00,84.63,84.73,84.08,84.45,164231.0,83.3415,83.4399,82.7998,83.1642,164231.0
2023-07-26 15:30:00,84.47,84.55,83.92,84.33,542438.0,83.1839,83.2627,82.6423,83.046,542438.0
2023-07-27 09:30:00,85.0,86.01,84.79,85.74,227423.0,83.7058,84.7005,83.499,84.4346,227423.0
2023-07-27 10:00:00,85.78,85.93,84.94,84.97,149311.0,84.474,84.6217,83.6467,83.6763,149311.0
2023-07-27 10:30:00,84.99,85.56,84.99,85.37,104184.0,83.696,84.2573,83.696,84.0702,104184.0
2023-07-27 11:00:00,85.36,85.67,85.09,85.12,103224.0,84.0604,84.3656,83.7945,83.824,103224.0
2023-07-27 11:30:00,85.16,85.56,85.02,85.52,78137.0,83.8634,84.2573,83.7255,84.2179,78137.0
2023-07-27 12:00:00,85.51,85.89,85.51,85.8,86694.0,84.2081,84.5823,84.2081,84.4937,86694.0
2023-07-27 12:30:00,85.78,85.91,85.68,85.83,71912.0,84.474,84.602,84.3755,84.5232,71912.0
2023-07-27 13:00:00,85.81,85.85,85.05,85.08,78884.0,84.5035,84.5429,83.7551,83.7846,78884.0
2023-07-27 13:30:00,85.06,85.07,84.76,84.77,104060.0,83.7649,83.7748,83.4695,83.4793,104060.0
2023-07-27 14:00:00,84.78,84.78,83.74,83.78,140659.0,83.4892,83.4892,82.465,82.5044,140659.0
2023-07-27 14:30:00,83.8,83.97,83.51,83.51,106776.0,82.5241,82.6915,82.2385,82.2385,106776.0
2023-07-27 15:00:00,83.5,83.61,83.12,83.41,154214.0,82.2287,82.337,81.8545,82.14,154214.0
2023-07-27 15:30:00,83.41,83.71,83.22,83.63,308868.0,82.14,82.4355,81.9529,82.3567,308868.0
2023-07-28 09:30:00,84.83,85.17,84.22,84.32,102705.0,83.5384,83.8732,82.9377,83.0362,102705.0
2023-07-28 10:00:00,84.32,85.09,84.32,84.47,77778.0,83.0362,83.7945,83.0362,83.1839,77778.0
2023-07-28 10:30:00,84.48,84.61,84.0,84.31,65486.0,83.1938,83.3218,82.7211,83.0263,65486.0
2023-07-28 11:00:00,84.32,84.55,84.19,84.46,44491.0,83.0362,83.2627,82.9082,83.1741,44491.0
2023-07-28 11:30:00,84.46,84.6,84.32,84.57,66148.0,83.1741,83.3119,83.0362,83.2824,66148.0
2023-07-28 12:00:00,84.63,84.72,84.52,84.7,40250.0,83.3415,83.4301,83.2331,83.4104,40250.0
2023-07-28 12:30:00,84.69,84.74,84.56,84.66,40281.0,83.4006,83.4498,83.2725,83.371,40281.0
2023-07-28 13:00:00,84.64,84.93,84.53,84.87,71065.0,83.3513,83.6369,83.243,83.5778,71065.0
2023-07-28 13:30:00,84.84,84.9,84.49,84.54,53998.0,83.5483,83.6074,83.2036,83.2528,53998.0
2023-07-28 14:00:00,84.55,84.96,84.43,84.93,75002.0,83.2627,83.6664,83.1445,83.6369,75002.0
2023-07-28 14:30:00,84.95,84.95,84.65,84.7,149327.0,83.6566,83.6566,83.3612,83.4104,149327.0
2023-07-28 15:00:00,84.7,84.84,84.58,84.62,64264.0,83.4104,83.5483,83.2922,83.3316,64264.0
2023-07-28 15:30:00,84.63,84.89,84.6,84.82,253690.0,83.3415,83.5975,83.3119,83.5286,253690.0
2023-07-31 09:30:00,85.31,85.49,84.32,84.39,137522.0,84.0111,84.1884,83.0362,83.1051,137522.0
2023-07-31 10:00:00,84.42,84.69,84.31,84.54,44544.0,83.1347,83.4006,83.0263,83.2528,44544.0
2023-07-31 10:30:00,84.56,84.61,83.67,83.67,56201.0,83.2725,83.3218,82.3961,82.3961,56201.0
2023-07-31 11:00:00,83.73,83.83,83.48,83.49,48127.0,82.4552,82.5536,82.209,82.2188,48127.0
2023-07-31 11:30:00,83.48,83.65,83.22,83.39,57672.0,82.209,82.3764,81.9529,82.1203,57672.0
2023-07-31 12:00:00,83.45,83.63,83.4,83.56,42565.0,82.1794,82.3567,82.1302,82.2878,42565.0
2023-07-31 12:30:00,83.56,83.8,83.43,83.69,28810.0,82.2878,82.5241,82.1597,82.4158,28810.0
2023-07-31 13:00:00,83.67,83.67,83.47,83.61,26650.0,82.3961,82.3961,82.1991,82.337,26650.0
2023-07-31 13:30:00,83.62,83.81,83.6,83.76,53193.0,82.3468,82.534,82.3271,82.4847,53193.0
2023-07-31 14:00:00,83.78,84.09,83.77,84.09,72329.0,82.5044,82.8097,82.4946,82.8097,72329.0
2023-07-31 14:30:00,84.09,84.29,84.01,84.13,53349.0,82.8097,83.0066,82.7309,82.8491,53349.0
2023-07-31 15:00:00,84.12,84.17,83.89,83.95,52165.0,82.8392,82.8885,82.6127,82.6718,52165.0
2023-07-31 15:30:00,83.97,84.39,83.84,84.39,235756.0,82.6915,83.1051,82.5635,83.1051,235756.0
2023-08-01 09:30:00,84.09,85.05,83.82,84.98,155094.0,82.8097,83.7551,82.5438,83.6861,155094.0
2023-08-01 10:00:00,85.0,85.18,84.48,84.56,78628.0,83.7058,83.8831,83.1938,83.2725,78628.0
2023-08-01 10:30:00,84.52,84.76,84.37,84.53,45417.0,83.2331,83.4695,83.0854,83.243,45417.0
2023-08-01 11:00:00,84.54,84.67,84.22,84.48,78121.0,83.2528,83.3809,82.9377,83.1938,78121.0
2023-08-01 11:30:00,84.5,84.61,84.38,84.49,52102.0,83.2134,83.3218,83.0953,83.2036,52102.0
2023-08-01 12:00:00,84.49,84.5,84.22,84.34,33307.0,83.2036,83.2134,82.9377,83.0559,33307.0
2023-08-01 12:30:00,84.32,84.46,84.25,84.28,35194.0,83.0362,83.1741,82.9673,82.9968,35194.0
2023-08-01 13:00:00,84.29,84.35,84.2,84.28,43341.0,83.0066,83.0657,82.918,82.9968,43341.0
2023-08-01 13:30:00,84.28,84.51,84.21,84.35,30839.0,82.9968,83.2233,82.9279,83.0657,30839.0
2023-08-01 14:00:00,84.36,84.5,84.34,84.43,49135.0,83.0756,83.2134,83.0559,83.1445,49135.0
2023-08-01 14:30:00,84.45,84.59,84.43,84.49,37975.0,83.1642,83.3021,83.1445,83.2036,37975.0
2023-08-01 15:00:00,84.5,84.61,84.49,84.52,57365.0,83.2134,83.3218,83.2036,83.2331,57365.0
2023-08-01 15:30:00,84.52,84.73,84.51,84.62,176452.0,83.2331,83.4399,83.2233,83.3316,176452.0
2023-08-02 09:30:00,83.97,84.38,83.42,83.65,131050.0,82.6915,83.0953,82.1499,82.3764,131050.0
2023-08-02 10:00:00,83.67,83.96,83.5,83.5,358198.0,82.3961,82.6817,82.2287,82.2287,358198.0
2023-08-02 10:30:00,83.46,83.57,82.45,82.66,125473.0,82.1893,82.2976,81.1947,81.4015,125473.0
2023-08-02 11:00:00,82.63,83.13,82.54,83.07,48671.0,81.3719,81.8643,81.2833,81.8052,48671.0
2023-08-02 11:30:00,83.08,83.43,83.06,83.25,58983.0,81.8151,82.1597,81.7954,81.9825,58983.0
2023-08-02 12:00:00,83.25,83.43,83.16,83.26,90681.0,81.9825,82.1597,81.8938,81.9923,90681.0
2023-08-02 12:30:00,83.25,83.73,83.14,83.72,58501.0,81.9825,82.4552,81.8742,82.4453,58501.0
2023-08-02 13:00:00,83.73,83.81,83.63,83.69,37489.0,82.4552,82.534,82.3567,82.4158,37489.0
2023-08-02 13:30:00,83.68,83.77,83.5,83.58,33922.0,82.4059,82.4946,82.2287,82.3075,33922.0
2023-08-02 14:00:00,83.58,83.63,83.42,83.61,58757.0,82.3075,82.3567,82.1499,82.337,58757.0
2023-08-02 14:30:00,83.64,83.71,83.4,83.47,44116.0,82.3665,82.4355,82.1302,82.1991,44116.0
2023-08-02 15:00:00,83.47,83.65,83.29,83.36,72316.0,82.1991,82.3764,82.0219,82.0908,72316.0
2023-08-02 15:30:00,83.36,83.71,83.36,83.56,228857.0,82.0908,82.4355,82.0908,82.2878,228857.0
2023-08-03 09:30:00,83.09,83.1,82.34,82.4,166200.0,81.8249,81.8348,81.0863,81.1454,166200.0
2023-08-03 10:00:00,82.44,82.67,81.54,81.56,230418.0,81.1848,81.4113,80.2985,80.3182,230418.0
2023-08-03 10:30:00,81.55,81.98,81.32,81.34,85796.0,80.3084,80.7318,80.0819,80.1016,85796.0
2023-08-03 11:00:00,81.33,81.49,81.07,81.27,74816.0,80.0917,80.2493,79.8357,80.0326,74816.0
2023-08-03 11:30:00,81.25,81.32,80.53,80.6,111114.0,80.0129,80.0819,79.3039,79.3728,111114.0
2023-08-03 12:00:00,80.61,80.99,80.53,80.59,66666.0,79.3827,79.7569,79.3039,79.363,66666.0
2023-08-03 12:30:00,80.57,81.0,80.48,80.94,55539.0,79.3433,79.7667,79.2547,79.7076,55539.0
2023-08-03 13:00:00,80.98,81.45,80.97,81.38,63885.0,79.747,80.2099,79.7372,80.1409,63885.0
2023-08-03 13:30:00,81.38,81.56,81.06,81.1,45152.0,80.1409,80.3182,79.8258,79.8652,45152.0
2023-08-03 14:00:00,81.08,81.38,81.04,81.25,86889.0,79.8455,80.1409,79.8061,80.0129,86889.0
2023-08-03 14:30:00,81.26,81.3,81.07,81.13,64960.0,80.0228,80.0622,79.8357,79.8948,64960.0
2023-08-03 15:00:00,81.13,81.19,80.9,81.1,76174.0,79.8948,79.9538,79.6683,79.8652,76174.0
2023-08-03 15:30:00,81.1,81.51,81.1,81.42,365592.0,79.8652,80.269,79.8652,80.1803,365592.0
2023-08-04 09:30:00,82.17,82.91,81.56,82.15,118565.0,80.9189,81.6477,80.3182,80.8992,118565.0
2023-08-04 10:00:00,82.24,83.39,82.2,83.26,130756.0,80.9879,82.1203,80.9485,81.9923,130756.0
2023-08-04 10:30:00,83.28,84.02,83.25,83.96,125467.0,82.012,82.7408,81.9825,82.6817,125467.0
2023-08-04 11:00:00,83.94,84.49,83.89,84.44,117736.0,82.662,83.2036,82.6127,83.1544,117736.0
2023-08-04 11:30:00,84.44,84.6,84.07,84.29,72385.0,83.1544,83.3119,82.79,83.0066,72385.0
2023-08-04 12:00:00,84.3,84.5,84.15,84.42,82447.0,83.0165,83.2134,82.8688,83.1347,82447.0
2023-08-04 12:30:00,84.45,84.56,84.4,84.41,53280.0,83.1642,83.2725,83.115,83.1248,53280.0
2023-08-04 13:00:00,84.42,84.43,84.1,84.18,61457.0,83.1347,83.1445,82.8195,82.8983,61457.0
2023-08-04 13:30:00,84.18,84.44,84.08,84.18,53597.0,82.8983,83.1544,82.7998,82.8983,53597.0
2023-08-04 14:00:00,84.2,84.54,84.09,84.29,266724.0,82.918,83.2528,82.8097,83.0066,266724.0
2023-08-04 14:30:00,84.28,84.6,84.03,84.23,131313.0,82.9968,83.3119,82.7506,82.9476,131313.0
2023-08-04 15:00:00,84.22,84.46,84.18,84.4,96521.0,82.9377,83.1741,82.8983,83.115,96521.0
2023-08-04 15:30:00,84.42,84.49,84.13,84.36,347848.0,83.1347,83.2036,82.8491,83.0756,347848.0
2023-08-07 09:30:00,84.35,85.29,84.21,84.77,78272.0,83.0657,83.9914,82.9279,83.4793,78272.0
2023-08-07 10:00:00,84.77,85.07,84.58,85.06,76186.0,83.4793,83.7748,83.2922,83.7649,76186.0
2023-08-07 10:30:00,85.06,85.3,84.93,85.12,63841.0,83.7649,84.0013,83.6369,83.824,63841.0
2023-08-07 11:00:00,85.09,85.14,84.81,85.08,48640.0,83.7945,83.8437,83.5187,83.7846,48640.0
2023-08-07 11:30:00,85.09,85.24,85.02,85.23,24650.0,83.7945,83.9422,83.7255,83.9323,24650.0
2023-08-07 12:00:00,85.21,85.43,84.97,85.4,46738.0,83.9126,84.1293,83.6763,84.0997,46738.0
2023-08-07 12:30:00,85.41,85.54,85.32,85.39,51345.0,84.1096,84.2376,84.021,84.0899,51345.0
2023-08-07 13:00:00,85.39,85.45,85.25,85.25,25579.0,84.0899,84.149,83.952,83.952,25579.0
2023-08-07 13:30:00,85.27,85.5,85.22,85.48,51392.0,83.9717,84.1982,83.9225,84.1785,51392.0
2023-08-07 14:00:00,85.48,85.65,85.46,85.63,54794.0,84.1785,84.3459,84.1588,84.3262,54794.0
2023-08-07 14:30:00,85.62,85.76,85.53,85.58,54882.0,84.3164,84.4543,84.2278,84.277,54882.0
2023-08-07 15:00:00,85.57,85.61,85.27,85.27,76417.0,84.2672,84.3065,83.9717,83.9717,76417.0
2023-08-07 15:30:00,85.27,85.65,85.09,85.63,283727.0,83.9717,84.3459,83.7945,84.3262,283727.0
2023-08-08 09:30:00,85.1,85.54,84.5,85.07,98284.0,83.8043,84.2376,83.2134,83.7748,98284.0
2023-08-08 10:00:00,85.08,85.13,84.39,84.79,50902.0,83.7846,83.8339,83.1051,83.499,50902.0
2023-08-08 10:30:00,84.82,85.16,84.61,84.9,36895.0,83.5286,83.8634,83.3218,83.6074,36895.0
2023-08-08 11:00:00,84.89,85.06,84.71,84.96,35446.0,83.5975,83.7649,83.4202,83.6664,35446.0
2023-08-08 11:30:00,84.97,85.24,84.93,85.13,40785.0,83.6763,83.9422,83.6369,83.8339,40785.0
2023-08-08 12:00:00,85.16,85.34,85.12,85.23,45171.0,83.8634,84.0407,83.824,83.9323,45171.0
2023-08-08 12:30:00,85.22,85.53,85.18,85.52,38227.0,83.9225,84.2278,83.8831,84.2179,38227.0
2023-08-08 13:00:00,85.52,85.75,85.44,85.73,34344.0,84.2179,84.4444,84.1391,84.4247,34344.0
2023-08-08 13:30:00,85.71,85.71,85.43,85.61,39281.0,84.405,84.405,84.1293,84.3065,39281.0
2023-08-08 14:00:00,85.64,85.81,85.63,85.74,45849.0,84.3361,84.5035,84.3262,84.4346,45849.0
2023-08-08 14:30:00,85.75,85.94,85.7,85.89,37230.0,84.4444,84.6315,84.3952,84.5823,37230.0
2023-08-08 15:00:00,85.88,85.92,85.74,85.87,55342.0,84.5724,84.6118,84.4346,84.5626,55342.0
2023-08-08 15:30:00,85.88,86.12,85.76,86.02,280239.0,84.5724,84.8088,84.4543,84.7103,280239.0
2023-08-09 09:30:00,85.93,86.1,85.05,85.19,54356.0,84.6217,84.7891,83.7551,83.8929,54356.0
2023-08-09 10:00:00,85.23,85.46,85.04,85.45,44102.0,83.9323,84.1588,83.7452,84.149,44102.0
2023-08-09 10:30:00,85.46,85.78,85.36,85.48,51752.0,84.1588,84.474,84.0604,84.1785,51752.0
2023-08-09 11:00:00,85.48,85.66,85.36,85.48,39162.0,84.1785,84.3558,84.0604,84.1785,39162.0
2023-08-09 11:30:00,85.47,85.56,84.9,84.92,50122.0,84.1687,84.2573,83.6074,83.6271,50122.0
2023-08-09 12:00:00,84.85,85.38,84.85,85.33,35991.0,83.5581,84.08,83.5581,84.0308,35991.0
2023-08-09 12:30:00,85.29,85.54,85.26,85.47,31475.0,83.9914,84.2376,83.9619,84.1687,31475.0
2023-08-09 13:00:00,85.44,85.72,85.39,85.68,27216.0,84.1391,84.4149,84.0899,84.3755,27216.0
2023-08-09 13:30:00,85.67,85.81,85.61,85.7,39608.0,84.3656,84.5035,84.3065,84.3952,39608.0
2023-08-09 14:00:00,85.67,85.89,85.55,85.84,31539.0,84.3656,84.5823,84.2475,84.533,31539.0
2023-08-09 14:30:00,85.85,85.95,85.78,85.9,39024.0,84.5429,84.6414,84.474,84.5921,39024.0
2023-08-09 15:00:00,85.92,85.92,85.76,85.8,38533.0,84.6118,84.6118,84.4543,84.4937,38533.0
2023-08-09 15:30:00,85.78,85.83,85.03,85.08,281288.0,84.474,84.5232,83.7354,83.7846,281288.0
2023-08-10 09:30:00,85.57,85.61,85.18,85.53,85682.0,84.2672,84.3065,83.8831,84.2278,85682.0
2023-08-10 10:00:00,85.54,86.13,85.41,86.07,83078.0,84.2376,84.8186,84.1096,84.7595,83078.0
2023-08-10 10:30:00,86.07,86.16,85.21,85.44,46219.0,84.7595,84.8482,83.9126,84.1391,46219.0
2023-08-10 11:00:00,85.4,85.44,84.68,84.88,57567.0,84.0997,84.1391,83.3907,83.5877,57567.0
2023-08-10 11:30:00,84.87,84.91,83.93,83.98,62148.0,83.5778,83.6172,82.6521,82.7014,62148.0
2023-08-10 12:00:00,84.03,84.03,82.9,83.07,111665.0,82.7506,82.7506,81.6378,81.8052,111665.0
2023-08-10 12:30:00,83.1,83.36,82.89,82.91,43058.0,81.8348,82.0908,81.628,81.6477,43058.0
2023-08-10 13:00:00,82.92,82.98,82.7,82.72,46806.0,81.6575,81.7166,81.4409,81.4605,46806.0
2023-08-10 13:30:00,82.7,82.73,82.06,82.19,82963.0,81.4409,81.4704,80.8106,80.9386,82963.0
2023-08-10 14:00:00,82.21,82.8,82.14,82.57,64436.0,80.9583,81.5393,80.8894,81.3128,64436.0
2023-08-10 14:30:00,82.62,83.08,82.52,83.04,45935.0,81.3621,81.8151,81.2636,81.7757,45935.0
2023-08-10 15:00:00,83.04,83.14,82.74,82.91,66279.0,81.7757,81.8742,81.4802,81.6477,66279.0
2023-08-10 15:30:00,82.89,83.01,82.73,82.95,272802.0,81.628,81.7461,81.4704,81.687,272802.0
2023-08-11 09:30:00,82.91,83.45,82.69,83.03,74310.0,81.6477,82.1794,81.431,81.7658,74310.0
2023-08-11 10:00:00,83.09,83.42,82.75,83.05,66676.0,81.8249,82.1499,81.4901,81.7855,66676.0
2023-08-11 10:30:00,83.06,83.65,83.05,83.33,50265.0,81.7954,82.3764,81.7855,82.0613,50265.0
2023-08-11 11:00:00,83.34,83.55,83.21,83.29,31808.0,82.0711,82.2779,81.9431,82.0219,31808.0
2023-08-11 11:30:00,83.3,83.33,83.05,83.28,55819.0,82.0317,82.0613,81.7855,82.012,55819.0
2023-08-11 12:00:00,83.32,83.42,83.19,83.26,57189.0,82.0514,82.1499,81.9234,81.9923,57189.0
2023-08-11 12:30:00,83.29,83.34,83.02,83.08,24642.0,82.0219,82.0711,81.756,81.8151,24642.0
2023-08-11 13:00:00,83.11,83.14,82.94,83.01,19257.0,81.8446,81.8742,81.6772,81.7461,19257.0
2023-08-11 13:30:00,83.01,83.02,82.53,82.64,40193.0,81.7461,81.756,81.2734,81.3818,40193.0
2023-08-11 14:00:00,82.62,82.75,82.46,82.58,54354.0,81.3621,81.4901,81.2045,81.3227,54354.0
2023-08-11 14:30:00,82.62,82.8,82.6,82.74,34651.0,81.3621,81.5393,81.3424,81.4802,34651.0
2023-08-11 15:00:00,82.73,83.0,82.66,82.93,49566.0,81.4704,81.7363,81.4015,81.6674,49566.0
2023-08-11 15:30:00,82.91,83.02,82.58,82.72,291923.0,81.6477,81.756,81.3227,81.4605,291923.0
2023-08-14 09:30:00,82.61,82.72,82.22,82.26,75995.0,81.3522,81.4605,80.9682,81.0076,75995.0
2023-08-14 10:00:00,82.26,82.96,82.26,82.55,46571.0,81.0076,81.6969,81.0076,81.2931,46571.0
2023-08-14 10:30:00,82.56,83.06,82.38,83.03,60631.0,81.303,81.7954,81.1257,81.7658,60631.0
2023-08-14 11:00:00,83.03,83.24,82.94,83.22,48317.0,81.7658,81.9726,81.6772,81.9529,48317.0
2023-08-14 11:30:00,83.25,83.41,83.2,83.23,47915.0,81.9825,82.14,81.9332,81.9628,47915.0
2023-08-14 12:00:00,83.22,83.54,82.98,83.46,93811.0,81.9529,82.2681,81.7166,82.1893,93811.0
2023-08-14 12:30:00,83.41,83.7,83.34,83.66,41798.0,82.14,82.4256,82.0711,82.3862,41798.0
2023-08-14 13:00:00,83.67,83.75,83.56,83.66,38018.0,82.3961,82.4749,82.2878,82.3862,38018.0
2023-08-14 13:30:00,83.68,83.83,83.64,83.75,48366.0,82.4059,82.5536,82.3665,82.4749,48366.0
2023-08-14 14:00:00,83.76,83.89,83.64,83.65,59866.0,82.4847,82.6127,82.3665,82.3764,59866.0
2023-08-14 14:30:00,83.66,83.71,83.45,83.55,36679.0,82.3862,82.4355,82.1794,82.2779,36679.0
2023-08-14 15:00:00,83.55,83.69,83.51,83.63,54463.0,82.2779,82.4158,82.2385,82.3567,54463.0
2023-08-14 15:30:00,83.62,84.08,83.61,84.07,270549.0,82.3468,82.7998,82.337,82.79,270549.0
2023-08-15 09:30:00,83.95,85.33,83.95,84.94,121010.0,82.6718,84.0308,82.6718,83.6467,121010.0
2023-08-15 10:00:00,84.94,85.02,83.04,83.31,213348.0,83.6467,83.7255,81.7757,82.0416,213348.0
2023-08-15 10:30:00,83.33,83.89,83.29,83.65,76297.0,82.0613,82.6127,82.0219,82.3764,76297.0
2023-08-15 11:00:00,83.65,84.06,83.62,83.85,119435.0,82.3764,82.7801,82.3468,82.5733,119435.0
2023-08-15 11:30:00,83.87,83.87,83.67,83.82,54108.0,82.593,82.593,82.3961,82.5438,54108.0
2023-08-15 12:00:00,83.84,83.91,83.63,83.83,50163.0,82.5635,82.6324,82.3567,82.5536,50163.0
2023-08-15 12:30:00,83.84,83.91,83.62,83.85,99190.0,82.5635,82.6324,82.3468,82.5733,99190.0
2023-08-15 13:00:00,83.86,84.19,83.83,84.11,88349.0,82.5832,82.9082,82.5536,82.8294,88349.0
2023-08-15 13:30:00,84.11,84.28,84.04,84.24,56773.0,82.8294,82.9968,82.7604,82.9574,56773.0
2023-08-15 14:00:00,84.23,84.6,84.13,84.41,80232.0,82.9476,83.3119,82.8491,83.1248,80232.0
2023-08-15 14:30:00,84.42,84.56,84.32,84.34,60279.0,83.1347,83.2725,83.0362,83.0559,60279.0
2023-08-15 15:00:00,84.37,84.4,83.98,83.99,81333.0,83.0854,83.115,82.7014,82.7112,81333.0
2023-08-15 15:30:00,83.98,84.28,83.94,84.19,301368.0,82.7014,82.9968,82.662,82.9082,301368.0
2023-08-16 09:30:00,84.2,84.73,84.05,84.15,85298.0,82.918,83.4399,82.7703,82.8688,85298.0
2023-08-16 10:00:00,84.08,84.32,83.82,83.92,110892.0,82.7998,83.0362,82.5438,82.6423,110892.0
2023-08-16 10:30:00,83.94,84.05,83.73,84.03,98439.0,82.662,82.7703,82.4552,82.7506,98439.0
2023-08-16 11:00:00,84.05,84.15,83.84,83.92,61611.0,82.7703,82.8688,82.5635,82.6423,61611.0
2023-08-16 11:30:00,83.94,83.96,83.5,83.54,56235.0,82.662,82.6817,82.2287,82.2681,56235.0
2023-08-16 12:00:00,83.53,83.63,83.01,83.08,65446.0,82.2582,82.3567,81.7461,81.8151,65446.0
2023-08-16 12:30:00,83.06,83.36,82.95,83.27,40476.0,81.7954,82.0908,81.687,82.0022,40476.0
2023-08-16 13:00:00,83.23,83.33,83.01,83.15,43532.0,81.9628,82.0613,81.7461,81.884,43532.0
2023-08-16 13:30:00,83.15,83.62,83.06,83.62,54384.0,81.884,82.3468,81.7954,82.3468,54384.0
2023-08-16 14:00:00,83.62,83.94,83.36,83.91,84986.0,82.3468,82.662,82.0908,82.6324,84986.0
2023-08-16 14:30:00,83.88,84.02,83.36,83.37,60014.0,82.6029,82.7408,82.0908,82.1007,60014.0
2023-08-16 15:00:00,83.37,83.38,82.39,82.51,108676.0,82.1007,82.1105,81.1356,81.2537,108676.0
2023-08-16 15:30:00,82.51,82.84,82.3,82.56,396607.0,81.2537,81.5787,81.0469,81.303,396607.0
2023-08-17 09:30:00,82.95,83.44,82.64,83.02,95479.0,81.687,82.1696,81.3818,81.756,95479.0
2023-08-17 10:00:00,83.04,83.39,82.14,82.22,83621.0,81.7757,82.1203,80.8894,80.9682,83621.0
2023-08-17 10:30:00,82.16,82.2,81.49,81.98,141799.0,80.9091,80.9485,80.2493,80.7318,141799.0
2023-08-17 11:00:00,82.04,82.11,80.45,80.47,168337.0,80.7909,80.8598,79.2251,79.2448,168337.0
2023-08-17 11:30:00,80.41,80.79,80.21,80.63,71596.0,79.1857,79.5599,78.9888,79.4024,71596.0
2023-08-17 12:00:00,80.63,80.96,80.41,80.74,83546.0,79.4024,79.7273,79.1857,79.5107,83546.0
2023-08-17 12:30:00,80.79,81.16,80.79,81.16,51509.0,79.5599,79.9243,79.5599,79.9243,51509.0
2023-08-17 13:00:00,81.2,81.22,80.62,80.66,45401.0,79.9637,79.9834,79.3925,79.4319,45401.0
2023-08-17 13:30:00,80.65,80.74,80.03,80.19,98068.0,79.4221,79.5107,78.8115,78.9691,98068.0
2023-08-17 14:00:00,80.18,80.24,79.55,79.61,117521.0,78.9592,79.0183,78.3388,78.3979,117521.0
2023-08-17 14:30:00,79.58,79.6,79.09,79.29,119098.0,78.3684,78.3881,77.8858,78.0828,119098.0
2023-08-17 15:00:00,79.28,79.32,78.65,79.04,160307.0,78.0729,78.1123,77.4525,77.8366,160307.0
2023-08-17 15:30:00,79.1,79.33,78.67,78.79,511518.0,77.8957,78.1222,77.4722,77.5904,511518.0
2023-08-18 09:30:00,78.14,79.55,77.78,79.02,264314.0,76.9503,78.3388,76.5958,77.8169,264314.0
2023-08-18 10:00:00,78.99,79.66,78.99,79.28,87666.0,77.7873,78.4471,77.7873,78.0729,87666.0
2023-08-18 10:30:00,79.23,79.6,79.11,79.39,98669.0,78.0237,78.3881,77.9055,78.1812,98669.0
2023-08-18 11:00:00,79.41,79.72,79.31,79.34,55261.0,78.2009,78.5062,78.1025,78.132,55261.0
2023-08-18 11:30:00,79.33,79.59,79.09,79.51,69478.0,78.1222,78.3782,77.8858,78.2994,69478.0
2023-08-18 12:00:00,79.5,79.5,78.59,78.66,100108.0,78.2896,78.2896,77.3934,77.4624,100108.0
2023-08-18 12:30:00,78.65,79.12,78.65,78.96,46069.0,77.4525,77.9154,77.4525,77.7578,46069.0
2023-08-18 13:00:00,78.96,79.01,78.65,78.84,43179.0,77.7578,77.807,77.4525,77.6396,43179.0
2023-08-18 13:30:00,78.87,79.0,78.65,78.66,88477.0,77.6692,77.7972,77.4525,77.4624,88477.0
2023-08-18 14:00:00,78.68,78.95,78.5,78.94,78142.0,77.4821,77.7479,77.3048,77.7381,78142.0
2023-08-18 14:30:00,78.96,79.26,78.85,79.16,67478.0,77.7578,78.0532,77.6495,77.9548,67478.0
2023-08-18 15:00:00,79.13,79.21,78.9,79.15,78529.0,77.9252,78.004,77.6987,77.9449,78529.0
2023-08-18 15:30:00,79.16,79.4,79.01,79.32,360143.0,77.9548,78.1911,77.807,78.1123,360143.0
2023-08-21 09:30:00,79.4,79.73,78.06,78.28,179866.0,78.1911,78.5161,76.8715,77.0881,179866.0
2023-08-21 10:00:00,78.32,78.62,77.69,77.69,121236.0,77.1275,77.423,76.5071,76.5071,121236.0
2023-08-21 10:30:00,77.64,77.96,77.36,77.82,84012.0,76.4579,76.773,76.1822,76.6352,84012.0
2023-08-21 11:00:00,77.82,77.89,77.35,77.39,70143.0,76.6352,76.7041,76.1723,76.2117,70143.0
2023-08-21 11:30:00,77.44,77.55,77.07,77.21,93149.0,76.2609,76.3693,75.8966,76.0344,93149.0
2023-08-21 12:00:00,77.22,77.48,77.0,77.4,49902.0,76.0443,76.3003,75.8276,76.2215,49902.0
2023-08-21 12:30:00,77.38,77.69,77.25,77.6,68369.0,76.2019,76.5071,76.0738,76.4185,68369.0
2023-08-21 13:00:00,77.59,77.66,77.38,77.53,35677.0,76.4087,76.4776,76.2019,76.3496,35677.0
2023-08-21 13:30:00,77.55,77.81,77.32,77.36,62551.0,76.3693,76.6253,76.1428,76.1822,62551.0
2023-08-21 14:00:00,77.36,77.53,77.24,77.3,91961.0,76.1822,76.3496,76.064,76.1231,91961.0
2023-08-21 14:30:00,77.3,77.7,77.29,77.66,41492.0,76.1231,76.517,76.1132,76.4776,41492.0
2023-08-21 15:00:00,77.67,77.99,77.65,77.88,87835.0,76.4874,76.8026,76.4677,76.6942,87835.0
2023-08-21 15:30:00,77.87,78.05,77.79,77.97,270372.0,76.6844,76.8617,76.6056,76.7829,270372.0
2023-08-22 09:30:00,77.96,79.19,77.96,78.49,124014.0,76.773,77.9843,76.773,77.295,124014.0
2023-08-22 10:00:00,78.49,78.65,78.26,78.45,60374.0,77.295,77.4525,77.0685,77.2556,60374.0
2023-08-22 10:30:00,78.43,79.12,78.27,79.0,56690.0,77.2359,77.9154,77.0783,77.7972,56690.0
2023-08-22 11:00:00,79.01,79.42,78.75,79.27,92376.0,77.807,78.2108,77.551,78.0631,92376.0
2023-08-22 11:30:00,79.33,79.38,79.1,79.25,45498.0,78.1222,78.1714,77.8957,78.0434,45498.0
2023-08-22 12:00:00,79.25,79.27,79.01,79.26,39848.0,78.0434,78.0631,77.807,78.0532,39848.0
2023-08-22 12:30:00,79.29,79.49,79.21,79.22,64243.0,78.0828,78.2797,78.004,78.0138,64243.0
2023-08-22 13:00:00,79.2,79.2,78.71,79.12,84741.0,77.9941,77.9941,77.5116,77.9154,84741.0
2023-08-22 13:30:00,79.15,79.24,78.98,79.05,80353.0,77.9449,78.0335,77.7775,77.8464,80353.0
2023-08-22 14:00:00,79.06,79.45,79.02,79.42,71136.0,77.8563,78.2403,77.8169,78.2108,71136.0
2023-08-22 14:30:00,79.41,79.57,79.31,79.45,75957.0,78.2009,78.3585,78.1025,78.2403,75957.0
2023-08-22 15:00:00,79.47,79.75,79.35,79.37,119975.0,78.26,78.5358,78.1419,78.1616,119975.0
2023-08-22 15:30:00,79.38,79.38,78.8,78.86,443180.0,78.1714,78.1714,77.6002,77.6593,443180.0
2023-08-23 09:30:00,79.45,80.12,78.92,79.84,154935.0,78.2403,78.9001,77.7184,78.6244,154935.0
2023-08-23 10:00:00,79.89,81.07,79.77,80.49,177310.0,78.6736,79.8357,78.5555,79.2645,177310.0
2023-08-23 10:30:00,80.49,80.94,80.39,80.74,76618.0,79.2645,79.7076,79.166,79.5107,76618.0
2023-08-23 11:00:00,80.76,80.85,80.38,80.47,65414.0,79.5304,79.619,79.1562,79.2448,65414.0
2023-08-23 11:30:00,80.46,80.59,80.26,80.39,43192.0,79.235,79.363,79.038,79.166,43192.0
2023-08-23 12:00:00,80.35,80.37,79.92,79.97,79959.0,79.1266,79.1463,78.7032,78.7524,79959.0
2023-08-23 12:30:00,80.01,80.18,79.95,80.09,51331.0,78.7918,78.9592,78.7327,78.8706,51331.0
2023-08-23 13:00:00,80.09,80.18,79.85,79.89,37260.0,78.8706,78.9592,78.6342,78.6736,37260.0
2023-08-23 13:30:00,79.89,79.92,79.66,79.74,54081.0,78.6736,78.7032,78.4471,78.5259,54081.0
2023-08-23 14:00:00,79.76,79.77,79.41,79.69,59753.0,78.5456,78.5555,78.2009,78.4767,59753.0
2023-08-23 14:30:00,79.71,79.73,79.45,79.48,41221.0,78.4964,78.5161,78.2403,78.2699,41221.0
2023-08-23 15:00:00,79.47,79.59,79.35,79.47,56106.0,78.26,78.3782,78.1419,78.26,56106.0
2023-08-23 15:30:00,79.47,79.67,79.3,79.66,367150.0,78.26,78.457,78.0926,78.4471,367150.0
2023-08-24 09:30:00,79.62,80.28,79.18,80.19,97141.0,78.4077,79.0577,77.9744,78.9691,97141.0
2023-08-24 10:00:00,80.26,80.51,80.01,80.34,62327.0,79.038,79.2842,78.7918,79.1168,62327.0
2023-08-24 10:30:00,80.31,80.31,79.66,79.71,40608.0,79.0872,79.0872,78.4471,78.4964,40608.0
2023-08-24 11:00:00,79.66,79.66,79.05,79.12,86127.0,78.4471,78.4471,77.8464,77.9154,86127.0
2023-08-24 11:30:00,79.1,79.11,78.88,78.99,45933.0,77.8957,77.9055,77.679,77.7873,45933.0
2023-08-24 12:00:00,78.98,79.27,78.98,79.07,41428.0,77.7775,78.0631,77.7775,77.8661,41428.0
2023-08-24 12:30:00,79.08,79.56,78.98,79.47,56765.0,77.876,78.3487,77.7775,78.26,56765.0
2023-08-24 13:00:00,79.51,79.51,79.14,79.28,39917.0,78.2994,78.2994,77.9351,78.0729,39917.0
2023-08-24 13:30:00,79.31,79.38,79.1,79.15,38012.0,78.1025,78.1714,77.8957,77.9449,38012.0
2023-08-24 14:00:00,79.21,79.37,78.96,79.09,52674.0,78.004,78.1616,77.7578,77.8858,52674.0
2023-08-24 14:30:00,79.08,79.13,78.65,78.95,99579.0,77.876,77.9252,77.4525,77.7479,99579.0
2023-08-24 15:00:00,78.94,79.22,78.87,78.98,94941.0,77.7381,78.0138,77.6692,77.7775,94941.0
2023-08-24 15:30:00,79.01,79.1,78.34,78.37,341222.0,77.807,77.8957,77.1472,77.1768,341222.0
2023-08-25 09:30:00,78.58,78.8,77.76,78.01,88046.0,77.3836,77.6002,76.5761,76.8223,88046.0
2023-08-25 10:00:00,78.06,78.49,77.58,77.76,67805.0,76.8715,77.295,76.3988,76.5761,67805.0
2023-08-25 10:30:00,77.79,77.8,75.49,75.72,273981.0,76.6056,76.6155,74.3406,74.5671,273981.0
2023-08-25 11:00:00,75.77,75.89,75.12,75.71,225633.0,74.6164,74.7345,73.9763,74.5573,225633.0
2023-08-25 11:30:00,75.72,76.2,75.57,75.77,89658.0,74.5671,75.0398,74.4194,74.6164,89658.0
2023-08-25 12:00:00,75.75,76.32,75.58,76.25,100771.0,74.5967,75.158,74.4293,75.0891,100771.0
2023-08-25 12:30:00,76.27,76.75,76.23,76.39,44622.0,75.1088,75.5814,75.0694,75.2269,44622.0
2023-08-25 13:00:00,76.41,76.49,76.09,76.25,35758.0,75.2466,75.3254,74.9315,75.0891,35758.0
2023-08-25 13:30:00,76.21,76.78,76.09,76.69,114990.0,75.0497,75.611,74.9315,75.5224,114990.0
2023-08-25 14:00:00,76.66,77.25,76.6,77.21,40118.0,75.4928,76.0738,75.4337,76.0344,40118.0
2023-08-25 14:30:00,77.25,77.45,77.15,77.4,60373.0,76.0738,76.2708,75.9754,76.2215,60373.0
2023-08-25 15:00:00,77.44,77.53,77.22,77.28,161929.0,76.2609,76.3496,76.0443,76.1034,161929.0
2023-08-25 15:30:00,77.29,77.31,76.78,77.18,453954.0,76.1132,76.1329,75.611,76.0049,453954.0
2023-08-28 09:30:00,77.41,78.02,77.06,77.92,84851.0,76.2314,76.8321,75.8867,76.7336,84851.0
2023-08-28 10:00:00,77.98,78.1,77.56,77.84,53985.0,76.7927,76.9109,76.3791,76.6548,53985.0
2023-08-28 10:30:00,77.81,77.81,77.03,77.53,136719.0,76.6253,76.6253,75.8572,76.3496,136719.0
2023-08-28 11:00:00,77.58,77.59,77.13,77.29,69150.0,76.3988,76.4087,75.9557,76.1132,69150.0
2023-08-28 11:30:00,77.28,77.55,77.22,77.52,28154.0,76.1034,76.3693,76.0443,76.3397,28154.0
2023-08-28 12:00:00,77.53,77.54,77.36,77.46,31975.0,76.3496,76.3594,76.1822,76.2806,31975.0
2023-08-28 12:30:00,77.49,77.85,77.48,77.66,66068.0,76.3102,76.6647,76.3003,76.4776,66068.0
2023-08-28 13:00:00,77.66,77.85,77.45,77.58,85963.0,76.4776,76.6647,76.2708,76.3988,85963.0
2023-08-28 13:30:00,77.6,77.61,77.2,77.27,29127.0,76.4185,76.4283,76.0246,76.0935,29127.0
2023-08-28 14:00:00,77.27,77.27,76.91,77.07,51041.0,76.0935,76.0935,75.739,75.8966,51041.0
2023-08-28 14:30:00,77.07,77.34,77.07,77.25,36695.0,75.8966,76.1625,75.8966,76.0738,36695.0
2023-08-28 15:00:00,77.27,77.39,77.15,77.21,114712.0,76.0935,76.2117,75.9754,76.0344,114712.0
2023-08-28 15:30:00,77.2,77.81,77.19,77.77,326235.0,76.0246,76.6253,76.0147,76.5859,326235.0
2023-08-29 09:30:00,77.5,77.56,76.75,77.34,103365.0,76.32,76.3791,75.5814,76.1625,103365.0
2023-08-29 10:00:00,77.4,78.45,77.35,78.31,105640.0,76.2215,77.2556,76.1723,77.1177,105640.0
2023-08-29 10:30:00,78.34,78.54,78.12,78.29,83923.0,77.1472,77.3442,76.9306,77.098,83923.0
2023-08-29 11:00:00,78.27,78.78,78.19,78.66,60653.0,77.0783,77.5805,76.9995,77.4624,60653.0
2023-08-29 11:30:00,78.67,79.29,78.67,79.01,64339.0,77.4722,78.0828,77.4722,77.807,64339.0
2023-08-29 12:00:00,79.03,79.47,78.96,79.29,52112.0,77.8267,78.26,77.7578,78.0828,52112.0
2023-08-29 12:30:00,79.28,79.39,79.06,79.27,30866.0,78.0729,78.1812,77.8563,78.0631,30866.0
2023-08-29 13:00:00,79.28,79.5,79.23,79.42,29263.0,78.0729,78.2896,78.0237,78.2108,29263.0
2023-08-29 13:30:00,79.42,79.6,79.3,79.46,63698.0,78.2108,78.3881,78.0926,78.2502,63698.0
2023-08-29 14:00:00,79.48,79.69,79.42,79.63,75318.0,78.2699,78.4767,78.2108,78.4176,75318.0
2023-08-29 14:30:00,79.65,79.83,79.62,79.7,85987.0,78.4373,78.6145,78.4077,78.4865,85987.0
2023-08-29 15:00:00,79.7,79.83,79.43,79.83,73078.0,78.4865,78.6145,78.2206,78.6145,73078.0
2023-08-29 15:30:00,79.83,80.0,79.6,79.86,399748.0,78.6145,78.782,78.3881,78.6441,399748.0
2023-08-30 09:30:00,79.94,80.39,79.46,80.24,201882.0,78.7229,79.166,78.2502,79.0183,201882.0
2023-08-30 10:00:00,80.3,81.07,80.26,80.9,79342.0,79.0774,79.8357,79.038,79.6683,79342.0
2023-08-30 10:30:00,80.9,81.5,80.89,81.36,85786.0,79.6683,80.2591,79.6584,80.1213,85786.0
2023-08-30 11:00:00,81.36,81.92,81.33,81.92,153019.0,80.1213,80.6727,80.0917,80.6727,153019.0
2023-08-30 11:30:00,81.92,81.95,81.42,81.59,98699.0,80.6727,80.7023,80.1803,80.3478,98699.0
2023-08-30 12:00:00,81.59,81.62,81.34,81.52,47318.0,80.3478,80.3773,80.1016,80.2788,47318.0
2023-08-30 12:30:00,81.53,81.84,81.24,81.73,66962.0,80.2887,80.5939,80.0031,80.4856,66962.0
2023-08-30 13:00:00,81.73,81.74,81.17,81.2,93099.0,80.4856,80.4955,79.9341,79.9637,93099.0
2023-08-30 13:30:00,81.21,81.34,81.15,81.26,60816.0,79.9735,80.1016,79.9145,80.0228,60816.0
2023-08-30 14:00:00,81.28,81.32,81.06,81.27,48169.0,80.0425,80.0819,79.8258,80.0326,48169.0
2023-08-30 14:30:00,81.28,81.52,81.27,81.36,222139.0,80.0425,80.2788,80.0326,80.1213,222139.0
2023-08-30 15:00:00,81.36,81.56,81.26,81.46,108314.0,80.1213,80.3182,80.0228,80.2197,108314.0
2023-08-30 15:30:00,81.47,81.49,81.07,81.1,345108.0,80.2296,80.2493,79.8357,79.8652,345108.0
2023-08-31 09:30:00,81.05,81.07,80.38,80.98,83494.0,79.816,79.8357,79.1562,79.747,83494.0
2023-08-31 10:00:00,81.01,81.49,80.91,81.38,75486.0,79.7766,80.2493,79.6781,80.1409,75486.0
2023-08-31 10:30:00,81.4,81.65,81.18,81.63,66899.0,80.1606,80.4068,79.944,80.3871,66899.0
2023-08-31 11:00:00,81.6,81.96,81.35,81.92,62173.0,80.3576,80.7121,80.1114,80.6727,62173.0
2023-08-31 11:30:00,81.91,81.97,81.46,81.62,55103.0,80.6629,80.722,80.2197,80.3773,55103.0
2023-08-31 12:00:00,81.62,81.94,81.39,81.61,60683.0,80.3773,80.6924,80.1508,80.3674,60683.0
2023-08-31 12:30:00,81.61,81.82,81.51,81.8,85616.0,80.3674,80.5743,80.269,80.5546,85616.0
2023-08-31 13:00:00,81.8,81.84,81.53,81.79,76024.0,80.5546,80.5939,80.2887,80.5447,76024.0
2023-08-31 13:30:00,81.8,81.84,81.53,81.71,59715.0,80.5546,80.5939,80.2887,80.4659,59715.0
2023-08-31 14:00:00,81.71,81.9,81.63,81.64,62904.0,80.4659,80.653,80.3871,80.397,62904.0
2023-08-31 14:30:00,81.62,81.72,81.56,81.66,50912.0,80.3773,80.4758,80.3182,80.4167,50912.0
2023-08-31 15:00:00,81.66,81.92,81.62,81.88,79431.0,80.4167,80.6727,80.3773,80.6333,79431.0
2023-08-31 15:30:00,81.89,82.2,81.85,82.04,396725.0,80.6432,80.9485,80.6038,80.7909,396725.0
2023-09-01 09:30:00,82.25,82.89,81.7,82.41,171329.0,80.9977,81.628,80.4561,81.1553,171329.0
2023-09-01 10:00:00,82.48,82.97,82.19,82.97,101901.0,81.2242,81.7067,80.9386,81.7067,101901.0
2023-09-01 10:30:00,82.96,82.96,82.44,82.87,155782.0,81.6969,81.6969,81.1848,81.6083,155782.0
2023-09-01 11:00:00,82.91,83.07,82.75,82.97,107482.0,81.6477,81.8052,81.4901,81.7067,107482.0
2023-09-01 11:30:00,82.99,83.15,82.71,82.76,60675.0,81.7264,81.884,81.4507,81.4999,60675.0
2023-09-01 12:00:00,82.76,82.9,82.67,82.82,54568.0,81.4999,81.6378,81.4113,81.559,54568.0
2023-09-01 12:30:00,82.84,82.93,82.66,82.72,60186.0,81.5787,81.6674,81.4015,81.4605,60186.0
2023-09-01 13:00:00,82.71,82.77,82.63,82.65,35321.0,81.4507,81.5098,81.3719,81.3916,35321.0
2023-09-01 13:30:00,82.64,82.81,82.62,82.68,58037.0,81.3818,81.5492,81.3621,81.4212,58037.0
2023-09-01 14:00:00,82.67,82.75,82.44,82.54,110836.0,81.4113,81.4901,81.1848,81.2833,110836.0
2023-09-01 14:30:00,82.51,82.52,82.25,82.32,82581.0,81.2537,81.2636,80.9977,81.0666,82581.0
2023-09-01 15:00:00,82.3,82.58,82.3,82.5,61093.0,81.0469,81.3227,81.0469,81.2439,61093.0
2023-09-01 15:30:00,82.5,82.73,82.43,82.63,174249.0,81.2439,81.4704,81.175,81.3719,174249.0
2023-09-05 09:30:00,82.24,82.53,78.4,78.4,229738.0,80.9879,81.2734,77.2063,77.2063,229738.0
2023-09-05 10:00:00,78.48,79.08,77.73,77.83,234714.0,77.2851,77.876,76.5465,76.645,234714.0
2023-09-05 10:30:00,77.81,78.26,77.5,77.91,145951.0,76.6253,77.0685,76.32,76.7238,145951.0
2023-09-05 11:00:00,77.93,78.51,77.9,78.03,90894.0,76.7435,77.3146,76.7139,76.842,90894.0
2023-09-05 11:30:00,78.02,78.04,77.44,77.59,91754.0,76.8321,76.8518,76.2609,76.4087,91754.0
2023-09-05 12:00:00,77.6,77.92,77.46,77.69,78591.0,76.4185,76.7336,76.2806,76.5071,78591.0
2023-09-05 12:30:00,77.68,78.35,77.68,78.17,67598.0,76.4973,77.1571,76.4973,76.9798,67598.0
2023-09-05 13:00:00,78.18,78.23,77.65,77.88,61261.0,76.9897,77.0389,76.4677,76.6942,61261.0
2023-09-05 13:30:00,77.9,78.22,77.79,78.2,73689.0,76.7139,77.0291,76.6056,77.0094,73689.0
2023-09-05 14:00:00,78.21,78.37,78.06,78.34,62079.0,77.0192,77.1768,76.8715,77.1472,62079.0
2023-09-05 14:30:00,78.36,78.45,78.09,78.41,45299.0,77.1669,77.2556,76.901,77.2162,45299.0
2023-09-05 15:00:00,78.43,78.48,78.11,78.25,102061.0,77.2359,77.2851,76.9207,77.0586,102061.0
2023-09-05 15:30:00,78.23,78.41,77.86,77.89,319399.0,77.0389,77.2162,76.6745,76.7041,319399.0
2023-09-06 09:30:00,78.13,79.27,77.85,78.94,112662.0,76.9404,78.0631,76.6647,77.7381,112662.0
2023-09-06 10:00:00,78.9,79.05,78.39,78.74,84187.0,77.6987,77.8464,77.1965,77.5411,84187.0
2023-09-06 10:30:00,78.72,79.08,78.49,78.78,80214.0,77.5214,77.876,77.295,77.5805,80214.0
2023-09-06 11:00:00,78.76,79.04,78.64,78.91,93641.0,77.5608,77.8366,77.4427,77.7086,93641.0
2023-09-06 11:30:00,78.9,79.02,78.77,78.81,51520.0,77.6987,77.8169,77.5707,77.6101,51520.0
2023-09-06 12:00:00,78.77,79.07,78.65,78.69,86026.0,77.5707,77.8661,77.4525,77.4919,86026.0
2023-09-06 12:30:00,78.67,78.71,78.37,78.61,53760.0,77.4722,77.5116,77.1768,77.4131,53760.0
2023-09-06 13:00:00,78.61,78.97,78.59,78.93,62011.0,77.4131,77.7676,77.3934,77.7283,62011.0
2023-09-06 13:30:00,78.93,79.3,78.75,78.78,47477.0,77.7283,78.0926,77.551,77.5805,47477.0
2023-09-06 14:00:00,78.77,79.3,78.72,79.17,40367.0,77.5707,78.0926,77.5214,77.9646,40367.0
2023-09-06 14:30:00,79.14,79.33,79.06,79.22,46473.0,77.9351,78.1222,77.8563,78.0138,46473.0
2023-09-06 15:00:00,79.21,79.43,79.05,79.35,76115.0,78.004,78.2206,77.8464,78.1419,76115.0
2023-09-06 15:30:00,79.35,79.45,79.19,79.22,269778.0,78.1419,78.2403,77.9843,78.0138,269778.0
2023-09-07 09:30:00,79.11,79.63,78.76,79.53,122693.0,77.9055,78.4176,77.5608,78.3191,122693.0
2023-09-07 10:00:00,79.57,80.87,79.56,80.57,181629.0,78.3585,79.6387,78.3487,79.3433,181629.0
2023-09-07 10:30:00,80.56,81.38,80.16,81.29,161305.0,79.3334,80.1409,78.9395,80.0523,161305.0
2023-09-07 11:00:00,81.29,81.32,80.73,80.75,77486.0,80.0523,80.0819,79.5008,79.5205,77486.0
2023-09-07 11:30:00,80.75,81.06,80.51,80.81,86839.0,79.5205,79.8258,79.2842,79.5796,86839.0
2023-09-07 12:00:00,80.79,81.17,80.79,81.09,74711.0,79.5599,79.9341,79.5599,79.8554,74711.0
2023-09-07 12:30:00,81.1,81.27,80.98,81.15,97839.0,79.8652,80.0326,79.747,79.9145,97839.0
2023-09-07 13:00:00,81.15,81.25,81.02,81.15,73536.0,79.9145,80.0129,79.7864,79.9145,73536.0
2023-09-07 13:30:00,81.14,81.15,80.94,80.97,124397.0,79.9046,79.9145,79.7076,79.7372,124397.0
2023-09-07 14:00:00,80.98,81.45,80.94,81.27,110185.0,79.747,80.2099,79.7076,80.0326,110185.0
2023-09-07 14:30:00,81.29,81.36,81.03,81.22,54502.0,80.0523,80.1213,79.7963,79.9834,54502.0
2023-09-07 15:00:00,81.21,81.48,81.14,81.2,76814.0,79.9735,80.2394,79.9046,79.9637,76814.0
2023-09-07 15:30:00,81.22,81.22,80.85,80.98,397541.0,79.9834,79.9834,79.619,79.747,397541.0
2023-09-08 09:30:00,80.69,80.96,80.15,80.75,80363.0,79.4615,79.7273,78.9297,79.5205,80363.0
2023-09-08 10:00:00,80.75,81.2,80.68,80.92,39365.0,79.5205,79.9637,79.4516,79.688,39365.0
2023-09-08 10:30:00,80.97,81.1,80.77,80.87,59774.0,79.7372,79.8652,79.5402,79.6387,59774.0
2023-09-08 11:00:00,80.87,81.32,80.87,81.03,55478.0,79.6387,80.0819,79.6387,79.7963,55478.0
2023-09-08 11:30:00,81.04,81.54,81.04,81.34,91614.0,79.8061,80.2985,79.8061,80.1016,91614.0
2023-09-08 12:00:00,81.37,81.5,81.08,81.18,42754.0,80.1311,80.2591,79.8455,79.944,42754.0
2023-09-08 12:30:00,81.18,81.27,81.03,81.27,28138.0,79.944,80.0326,79.7963,80.0326,28138.0
2023-09-08 13:00:00,81.24,81.52,81.17,81.21,39418.0,80.0031,80.2788,79.9341,79.9735,39418.0
2023-09-08 13:30:00,81.27,81.39,81.03,81.1,43382.0,80.0326,80.1508,79.7963,79.8652,43382.0
2023-09-08 14:00:00,81.09,81.24,80.83,80.96,41850.0,79.8554,80.0031,79.5993,79.7273,41850.0
2023-09-08 14:30:00,80.94,80.99,80.7,80.99,36650.0,79.7076,79.7569,79.4713,79.7569,36650.0
2023-09-08 15:00:00,81.0,81.02,80.64,80.66,40514.0,79.7667,79.7864,79.4122,79.4319,40514.0
2023-09-08 15:30:00,80.62,80.79,80.54,80.69,267970.0,79.3925,79.5599,79.3137,79.4615,267970.0
2023-09-11 09:30:00,81.04,82.67,80.9,82.36,174935.0,79.8061,81.4113,79.6683,81.106,174935.0
2023-09-11 10:00:00,82.37,83.17,82.3,82.89,139118.0,81.1159,81.9037,81.0469,81.628,139118.0
2023-09-11 10:30:00,82.88,82.88,82.47,82.68,92953.0,81.6181,81.6181,81.2144,81.4212,92953.0
2023-09-11 11:00:00,82.67,82.71,82.24,82.37,66235.0,81.4113,81.4507,80.9879,81.1159,66235.0
2023-09-11 11:30:00,82.36,82.46,82.07,82.23,62211.0,81.106,81.2045,80.8204,80.978,62211.0
2023-09-11 12:00:00,82.24,82.3,81.97,82.19,55597.0,80.9879,81.0469,80.722,80.9386,55597.0
2023-09-11 12:30:00,82.23,82.49,82.11,82.42,49779.0,80.978,81.234,80.8598,81.1651,49779.0
2023-09-11 13:00:00,82.42,82.68,82.36,82.68,37066.0,81.1651,81.4212,81.106,81.4212,37066.0
2023-09-11 13:30:00,82.69,82.83,82.52,82.66,56155.0,81.431,81.5689,81.2636,81.4015,56155.0
2023-09-11 14:00:00,82.69,82.69,82.22,82.29,24225.0,81.431,81.431,80.9682,81.0371,24225.0
2023-09-11 14:30:00,82.26,82.27,81.89,81.95,34461.0,81.0076,81.0174,80.6432,80.7023,34461.0
2023-09-11 15:00:00,81.97,82.17,81.78,82.0,219017.0,80.722,80.9189,80.5349,80.7515,219017.0
2023-09-11 15:30:00,82.01,82.16,81.57,81.71,350646.0,80.7614,80.9091,80.3281,80.4659,350646.0
2023-09-12 09:30:00,81.39,82.18,81.1,81.72,74332.0,80.1508,80.9288,79.8652,80.4758,74332.0
2023-09-12 10:00:00,81.78,81.9,81.38,81.47,61457.0,80.5349,80.653,80.1409,80.2296,61457.0
2023-09-12 10:30:00,81.45,81.47,80.22,80.27,81001.0,80.2099,80.2296,78.9986,79.0479,81001.0
2023-09-12 11:00:00,80.24,80.32,78.63,79.34,106045.0,79.0183,79.0971,77.4328,78.132,106045.0
2023-09-12 11:30:00,79.36,79.63,79.29,79.4,60260.0,78.1517,78.4176,78.0828,78.1911,60260.0
2023-09-12 12:00:00,79.39,79.66,78.79,78.92,67134.0,78.1812,78.4471,77.5904,77.7184,67134.0
2023-09-12 12:30:00,78.92,79.22,78.74,79.02,76453.0,77.7184,78.0138,77.5411,77.8169,76453.0
2023-09-12 13:00:00,79.02,79.28,78.82,79.28,77766.0,77.8169,78.0729,77.6199,78.0729,77766.0
2023-09-12 13:30:00,79.29,79.55,79.04,79.27,51824.0,78.0828,78.3388,77.8366,78.0631,51824.0
2023-09-12 14:00:00,79.23,79.33,78.92,79.02,64935.0,78.0237,78.1222,77.7184,77.8169,64935.0
2023-09-12 14:30:00,79.0,79.1,78.65,78.71,97758.0,77.7972,77.8957,77.4525,77.5116,97758.0
2023-09-12 15:00:00,78.72,78.83,78.08,78.15,139415.0,77.5214,77.6298,76.8912,76.9601,139415.0
2023-09-12 15:30:00,78.16,78.46,78.12,78.37,288550.0,76.97,77.2654,76.9306,77.1768,288550.0
2023-09-13 09:30:00,78.41,79.21,77.64,77.75,130050.0,77.2162,78.004,76.4579,76.5662,130050.0
2023-09-13 10:00:00,77.71,78.06,76.39,78.01,162638.0,76.5268,76.8715,75.2269,76.8223,162638.0
2023-09-13 10:30:00,78.01,78.17,77.74,77.98,65308.0,76.8223,76.9798,76.5564,76.7927,65308.0
2023-09-13 11:00:00,78.0,78.36,77.96,78.22,52270.0,76.8124,77.1669,76.773,77.0291,52270.0
2023-09-13 11:30:00,78.25,78.4,77.88,77.98,46464.0,77.0586,77.2063,76.6942,76.7927,46464.0
2023-09-13 12:00:00,77.95,78.2,77.86,77.98,35292.0,76.7632,77.0094,76.6745,76.7927,35292.0
2023-09-13 12:30:00,78.0,78.33,77.96,78.06,36145.0,76.8124,77.1374,76.773,76.8715,36145.0
2023-09-13 13:00:00,78.02,78.1,77.87,78.02,32535.0,76.8321,76.9109,76.6844,76.8321,32535.0
2023-09-13 13:30:00,78.05,78.1,77.82,77.88,38501.0,76.8617,76.9109,76.6352,76.6942,38501.0
2023-09-13 14:00:00,77.9,77.95,77.53,77.67,50572.0,76.7139,76.7632,76.3496,76.4874,50572.0
2023-09-13 14:30:00,77.65,77.74,77.14,77.28,62729.0,76.4677,76.5564,75.9655,76.1034,62729.0
2023-09-13 15:00:00,77.28,77.31,76.92,77.07,111506.0,76.1034,76.1329,75.7489,75.8966,111506.0
2023-09-13 15:30:00,77.09,77.24,76.82,76.98,466030.0,75.9163,76.064,75.6504,75.8079,466030.0
2023-09-14 09:30:00,77.8,78.47,77.63,78.01,148732.0,76.6155,77.2753,76.448,76.8223,148732.0
2023-09-14 10:00:00,78.04,78.18,77.0,77.8,102546.0,76.8518,76.9897,75.8276,76.6155,102546.0
2023-09-14 10:30:00,77.86,78.41,77.82,78.36,67381.0,76.6745,77.2162,76.6352,77.1669,67381.0
2023-09-14 11:00:00,78.36,78.44,78.16,78.16,68671.0,77.1669,77.2457,76.97,76.97,68671.0
2023-09-14 11:30:00,78.14,78.21,77.75,77.93,132814.0,76.9503,77.0192,76.5662,76.7435,132814.0
2023-09-14 12:00:00,77.93,78.57,77.92,78.52,107156.0,76.7435,77.3737,76.7336,77.3245,107156.0
2023-09-14 12:30:00,78.52,78.58,78.22,78.38,45768.0,77.3245,77.3836,77.0291,77.1866,45768.0
2023-09-14 13:00:00,78.39,78.59,78.35,78.48,35569.0,77.1965,77.3934,77.1571,77.2851,35569.0
2023-09-14 13:30:00,78.51,78.57,78.23,78.23,47093.0,77.3146,77.3737,77.0389,77.0389,47093.0
2023-09-14 14:00:00,78.23,78.34,78.06,78.12,63499.0,77.0389,77.1472,76.8715,76.9306,63499.0
2023-09-14 14:30:00,78.11,78.3,78.08,78.21,74451.0,76.9207,77.1078,76.8912,77.0192,74451.0
2023-09-14 15:00:00,78.21,78.63,78.21,78.28,82938.0,77.0192,77.4328,77.0192,77.0881,82938.0
2023-09-14 15:30:00,78.3,78.58,78.16,78.58,337003.0,77.1078,77.3836,76.97,77.3836,337003.0
2023-09-15 09:30:00,76.91,77.0,75.19,76.05,403136.0,75.8979,75.9867,74.2005,75.0492,403136.0
2023-09-15 10:00:00,76.13,76.44,75.64,75.69,214752.0,75.1282,75.4341,74.6446,74.6939,214752.0
2023-09-15 10:30:00,75.68,76.67,75.66,75.9,104662.0,74.6841,75.6611,74.6643,74.9012,104662.0
2023-09-15 11:00:00,75.93,75.93,75.03,75.28,137373.0,74.9308,74.9308,74.0426,74.2893,137373.0
2023-09-15 11:30:00,75.26,75.68,75.1,75.34,124169.0,74.2696,74.6841,74.1117,74.3486,124169.0
2023-09-15 12:00:00,75.37,76.43,75.37,75.87,73842.0,74.3782,75.4242,74.3782,74.8716,73842.0
2023-09-15 12:30:00,75.89,75.92,75.59,75.87,59059.0,74.8913,74.9209,74.5953,74.8716,59059.0
2023-09-15 13:00:00,75.88,76.0,75.61,75.64,84674.0,74.8814,74.9999,74.615,74.6446,84674.0
2023-09-15 13:30:00,75.62,75.86,75.56,75.84,45542.0,74.6249,74.8617,74.5657,74.842,45542.0
2023-09-15 14:00:00,75.84,76.13,75.75,75.88,78041.0,74.842,75.1282,74.7532,74.8814,78041.0
2023-09-15 14:30:00,75.88,76.23,75.75,76.06,82402.0,74.8814,75.2268,74.7532,75.0591,82402.0
2023-09-15 15:00:00,76.06,76.12,75.89,75.95,96513.0,75.0591,75.1183,74.8913,74.9505,96513.0
2023-09-15 15:30:00,75.95,76.36,75.86,76.26,565071.0,74.9505,75.3551,74.8617,75.2564,565071.0
2023-09-18 09:30:00,76.39,77.21,75.74,76.72,135833.0,75.3847,76.1939,74.7433,75.7104,135833.0
2023-09-18 10:00:00,76.72,76.89,76.24,76.75,55195.0,75.7104,75.8782,75.2367,75.74,55195.0
2023-09-18 10:30:00,76.81,76.98,76.48,76.49,62586.0,75.7992,75.967,75.4736,75.4834,62586.0
2023-09-18 11:00:00,76.47,76.68,76.14,76.17,47452.0,75.4637,75.6709,75.138,75.1676,47452.0
2023-09-18 11:30:00,76.19,76.35,76.07,76.14,53442.0,75.1874,75.3453,75.0689,75.138,53442.0
2023-09-18 12:00:00,76.14,76.36,76.11,76.26,44696.0,75.138,75.3551,75.1084,75.2564,44696.0
2023-09-18 12:30:00,76.3,76.67,76.3,76.51,50838.0,75.2959,75.6611,75.2959,75.5032,50838.0
2023-09-18 13:00:00,76.52,76.59,76.37,76.48,36919.0,75.513,75.5821,75.365,75.4736,36919.0
2023-09-18 13:30:00,76.48,76.77,76.48,76.62,36523.0,75.4736,75.7597,75.4736,75.6117,36523.0
2023-09-18 14:00:00,76.58,76.66,76.45,76.47,31596.0,75.5722,75.6512,75.4439,75.4637,31596.0
2023-09-18 14:30:00,76.45,76.61,76.41,76.44,45766.0,75.4439,75.6018,75.4045,75.4341,45766.0
2023-09-18 15:00:00,76.43,76.54,76.29,76.53,75964.0,75.4242,75.5328,75.2861,75.5229,75964.0
2023-09-18 15:30:00,76.53,76.66,76.33,76.62,348048.0,75.5229,75.6512,75.3255,75.6117,348048.0
2023-09-19 09:30:00,76.53,77.28,75.9,76.22,98103.0,75.5229,76.263,74.9012,75.217,98103.0
2023-09-19 10:00:00,76.24,76.42,75.81,76.28,55062.0,75.2367,75.4143,74.8124,75.2762,55062.0
2023-09-19 10:30:00,76.27,76.35,76.0,76.25,40001.0,75.2663,75.3453,74.9999,75.2466,40001.0
2023-09-19 11:00:00,76.24,76.82,76.22,76.77,50152.0,75.2367,75.8091,75.217,75.7597,50152.0
2023-09-19 11:30:00,76.78,77.12,76.69,77.02,60052.0,75.7696,76.1051,75.6808,76.0064,60052.0
2023-09-19 12:00:00,77.04,77.09,76.73,76.78,50587.0,76.0262,76.0755,75.7203,75.7696,50587.0
2023-09-19 12:30:00,76.75,76.79,76.48,76.58,37403.0,75.74,75.7795,75.4736,75.5722,37403.0
2023-09-19 13:00:00,76.6,76.9,76.6,76.69,98166.0,75.592,75.888,75.592,75.6808,98166.0
2023-09-19 13:30:00,76.71,77.0,76.71,76.92,67803.0,75.7005,75.9867,75.7005,75.9078,67803.0
2023-09-19 14:00:00,76.9,77.1,76.9,76.97,68336.0,75.888,76.0854,75.888,75.9571,68336.0
2023-09-19 14:30:00,76.98,77.25,76.98,77.03,60776.0,75.967,76.2334,75.967,76.0163,60776.0
2023-09-19 15:00:00,77.06,77.36,76.96,77.33,121361.0,76.0459,76.342,75.9472,76.3124,121361.0
2023-09-19 15:30:00,77.34,77.57,77.06,77.16,355494.0,76.3222,76.5492,76.0459,76.1446,355494.0
2023-09-20 09:30:00,77.49,78.53,77.33,78.27,114771.0,76.4703,77.4966,76.3124,77.24,114771.0
2023-09-20 10:00:00,78.21,78.42,77.86,78.02,75267.0,77.1808,77.388,76.8354,76.9933,75267.0
2023-09-20 10:30:00,77.99,78.04,77.61,77.76,51386.0,76.9637,77.013,76.5887,76.7367,51386.0
2023-09-20 11:00:00,77.81,77.98,77.69,77.79,48524.0,76.7861,76.9538,76.6676,76.7663,48524.0
2023-09-20 11:30:00,77.77,78.05,77.75,78.03,45152.0,76.7466,77.0229,76.7268,77.0032,45152.0
2023-09-20 12:00:00,78.02,78.02,77.83,77.85,29366.0,76.9933,76.9933,76.8058,76.8255,29366.0
2023-09-20 12:30:00,77.84,78.01,77.74,77.85,40161.0,76.8157,76.9834,76.717,76.8255,40161.0
2023-09-20 13:00:00,77.88,78.14,77.68,78.03,109716.0,76.8551,77.1117,76.6578,77.0032,109716.0
2023-09-20 13:30:00,77.97,78.35,77.57,78.33,70379.0,76.9439,77.3189,76.5492,77.2992,70379.0
2023-09-20 14:00:00,78.28,78.28,77.84,78.12,114495.0,77.2499,77.2499,76.8157,77.092,114495.0
2023-09-20 14:30:00,78.17,78.49,77.77,77.77,88548.0,77.1413,77.4571,76.7466,76.7466,88548.0
2023-09-20 15:00:00,77.79,77.87,76.57,77.0,152550.0,76.7663,76.8453,75.5624,75.9867,152550.0
2023-09-20 15:30:00,76.99,77.02,76.29,76.45,346076.0,75.9768,76.0064,75.2861,75.4439,346076.0
2023-09-21 09:30:00,75.12,75.27,72.76,72.89,298269.0,74.1314,74.2795,71.8025,71.9308,298269.0
2023-09-21 10:00:00,72.94,73.63,72.8,73.23,165996.0,71.9801,72.6611,71.842,72.2663,165996.0
2023-09-21 10:30:00,73.23,73.65,72.95,73.33,89898.0,72.2663,72.6808,71.99,72.365,89898.0
2023-09-21 11:00:00,73.33,73.37,72.94,73.2,149944.0,72.365,72.4045,71.9801,72.2367,149944.0
2023-09-21 11:30:00,73.17,73.65,73.17,73.39,73930.0,72.2071,72.6808,72.2071,72.4242,73930.0
2023-09-21 12:00:00,73.32,73.5,73.21,73.48,47203.0,72.3551,72.5328,72.2466,72.513,47203.0
2023-09-21 12:30:00,73.49,73.76,73.48,73.55,53791.0,72.5229,72.7893,72.513,72.5821,53791.0
2023-09-21 13:00:00,73.54,74.16,73.5,74.05,51290.0,72.5722,73.1841,72.5328,73.0755,51290.0
2023-09-21 13:30:00,74.03,74.37,74.03,74.31,48026.0,73.0558,73.3913,73.0558,73.3321,48026.0
2023-09-21 14:00:00,74.32,74.4,74.06,74.06,56032.0,73.342,73.4209,73.0854,73.0854,56032.0
2023-09-21 14:30:00,74.05,74.23,73.94,74.1,57342.0,73.0755,73.2532,72.967,73.1249,57342.0
2023-09-21 15:00:00,74.11,74.25,73.91,73.98,91247.0,73.1347,73.2729,72.9374,73.0065,91247.0
2023-09-21 15:30:00,73.96,74.14,73.75,73.9,449935.0,72.9867,73.1643,72.7795,72.9275,449935.0
2023-09-22 09:30:00,74.43,74.56,73.73,73.98,90169.0,73.4505,73.5788,72.7597,73.0065,90169.0
2023-09-22 10:00:00,74.02,74.17,73.33,73.7,76431.0,73.0459,73.194,72.365,72.7301,76431.0
2023-09-22 10:30:00,73.74,74.43,73.72,74.43,41788.0,72.7696,73.4505,72.7499,73.4505,41788.0
2023-09-22 11:00:00,74.43,74.51,74.0,74.19,69211.0,73.4505,73.5295,73.0262,73.2137,69211.0
2023-09-22 11:30:00,74.17,74.36,74.06,74.14,47927.0,73.194,73.3815,73.0854,73.1643,47927.0
2023-09-22 12:00:00,74.14,74.38,74.12,74.19,36601.0,73.1643,73.4012,73.1446,73.2137,36601.0
2023-09-22 12:30:00,74.19,74.35,74.03,74.1,27547.0,73.2137,73.3716,73.0558,73.1249,27547.0
2023-09-22 13:00:00,74.1,74.27,73.86,74.06,39216.0,73.1249,73.2926,72.888,73.0854,39216.0
2023-09-22 13:30:00,74.09,74.1,73.74,73.81,47739.0,73.115,73.1249,72.7696,72.8387,47739.0
2023-09-22 14:00:00,73.81,73.95,73.59,73.82,37516.0,72.8387,72.9768,72.6216,72.8486,37516.0
2023-09-22 14:30:00,73.81,74.01,73.76,73.95,38206.0,72.8387,73.0361,72.7893,72.9768,38206.0
2023-09-22 15:00:00,73.96,74.49,73.96,74.36,59757.0,72.9867,73.5097,72.9867,73.3815,59757.0
2023-09-22 15:30:00,74.37,74.4,73.81,73.93,210458.0,73.3913,73.4209,72.8387,72.9571,210458.0
2023-09-25 09:30:00,73.54,74.52,73.4,73.97,112958.0,72.5722,73.5393,72.4341,72.9966,112958.0
2023-09-25 10:00:00,73.9,74.21,73.7,74.2,55763.0,72.9275,73.2334,72.7301,73.2236,55763.0
2023-09-25 10:30:00,74.23,74.24,73.67,73.84,49931.0,73.2532,73.263,72.7005,72.8683,49931.0
2023-09-25 11:00:00,73.85,74.51,73.83,74.28,42512.0,72.8782,73.5295,72.8584,73.3025,42512.0
2023-09-25 11:30:00,74.35,74.64,74.31,74.44,27298.0,73.3716,73.6578,73.3321,73.4604,27298.0
2023-09-25 12:00:00,74.43,74.56,74.3,74.36,28013.0,73.4505,73.5788,73.3222,73.3815,28013.0
2023-09-25 12:30:00,74.38,74.54,74.34,74.45,24017.0,73.4012,73.5591,73.3617,73.4703,24017.0
2023-09-25 13:00:00,74.41,74.65,74.38,74.51,113662.0,73.4308,73.6676,73.4012,73.5295,113662.0
2023-09-25 13:30:00,74.53,74.73,74.45,74.52,70651.0,73.5492,73.7466,73.4703,73.5393,70651.0
2023-09-25 14:00:00,74.53,74.69,74.35,74.35,39174.0,73.5492,73.7071,73.3716,73.3716,39174.0
2023-09-25 14:30:00,74.34,74.51,74.16,74.19,27146.0,73.3617,73.5295,73.1841,73.2137,27146.0
2023-09-25 15:00:00,74.22,74.35,73.93,74.12,60634.0,73.2433,73.3716,72.9571,73.1446,60634.0
2023-09-25 15:30:00,74.1,74.14,73.9,73.94,295948.0,73.1249,73.1643,72.9275,72.967,295948.0
2023-09-26 09:30:00,73.82,74.53,73.63,73.95,101564.0,72.8486,73.5492,72.6611,72.9768,101564.0
2023-09-26 10:00:00,73.95,74.23,73.56,74.06,79488.0,72.9768,73.2532,72.592,73.0854,79488.0
2023-09-26 10:30:00,74.08,74.26,73.77,74.02,50479.0,73.1051,73.2828,72.7992,73.0459,50479.0
2023-09-26 11:00:00,74.05,74.09,73.69,73.7,79941.0,73.0755,73.115,72.7203,72.7301,79941.0
2023-09-26 11:30:00,73.7,74.01,73.66,73.83,73854.0,72.7301,73.0361,72.6907,72.8584,73854.0
2023-09-26 12:00:00,73.77,73.83,73.54,73.78,70159.0,72.7992,72.8584,72.5722,72.8091,70159.0
2023-09-26 12:30:00,73.78,73.83,73.63,73.68,38379.0,72.8091,72.8584,72.6611,72.7104,38379.0
2023-09-26 13:00:00,73.72,73.84,73.43,73.47,55470.0,72.7499,72.8683,72.4637,72.5032,55470.0
2023-09-26 13:30:00,73.45,73.69,73.27,73.69,45403.0,72.4834,72.7203,72.3058,72.7203,45403.0
2023-09-26 14:00:00,73.69,73.72,73.35,73.36,39671.0,72.7203,72.7499,72.3847,72.3946,39671.0
2023-09-26 14:30:00,73.36,73.45,73.25,73.45,54510.0,72.3946,72.4834,72.2861,72.4834,54510.0
2023-09-26 15:00:00,73.45,73.45,73.21,73.24,88466.0,72.4834,72.4834,72.2466,72.2762,88466.0
2023-09-26 15:30:00,73.25,73.4,73.17,73.28,230282.0,72.2861,72.4341,72.2071,72.3157,230282.0
2023-09-27 09:30:00,74.11,74.34,73.46,74.03,64653.0,73.1347,73.3617,72.4933,73.0558,64653.0
2023-09-27 10:00:00,74.11,74.25,73.71,74.12,66216.0,73.1347,73.2729,72.74,73.1446,66216.0
2023-09-27 10:30:00,74.12,74.25,73.66,73.72,31448.0,73.1446,73.2729,72.6907,72.7499,31448.0
2023-09-27 11:00:00,73.75,73.91,73.63,73.83,25628.0,72.7795,72.9374,72.6611,72.8584,25628.0
2023-09-27 11:30:00,73.82,73.83,73.31,73.4,53520.0,72.8486,72.8584,72.3453,72.4341,53520.0
2023-09-27 12:00:00,73.37,73.37,72.78,73.0,87327.0,72.4045,72.4045,71.8222,72.0393,87327.0
2023-09-27 12:30:00,73.07,73.25,73.01,73.18,45416.0,72.1084,72.2861,72.0492,72.217,45416.0
2023-09-27 13:00:00,73.24,73.31,72.85,72.96,45605.0,72.2762,72.3453,71.8913,71.9999,45605.0
2023-09-27 13:30:00,72.95,73.12,72.87,72.92,30369.0,71.99,72.1578,71.9111,71.9604,30369.0
2023-09-27 14:00:00,72.93,73.12,72.86,73.07,66207.0,71.9703,72.1578,71.9012,72.1084,66207.0
2023-09-27 14:30:00,73.17,73.63,73.16,73.54,41709.0,72.2071,72.6611,72.1972,72.5722,41709.0
2023-09-27 15:00:00,73.55,73.95,73.46,73.76,77066.0,72.5821,72.9768,72.4933,72.7893,77066.0
2023-09-27 15:30:00,73.76,73.8,73.08,73.21,345181.0,72.7893,72.8288,72.1183,72.2466,345181.0
2023-09-28 09:30:00,72.91,74.03,72.76,73.93,142955.0,71.9505,73.0558,71.8025,72.9571,142955.0
2023-09-28 10:00:00,73.9,74.21,73.86,74.04,75150.0,72.9275,73.2334,72.888,73.0657,75150.0
2023-09-28 10:30:00,73.99,74.88,73.89,74.81,146870.0,73.0163,73.8946,72.9176,73.8255,146870.0
2023-09-28 11:00:00,74.79,74.9,74.54,74.84,85176.0,73.8058,73.9143,73.5591,73.8551,85176.0
2023-09-28 11:30:00,74.82,74.99,74.73,74.94,47777.0,73.8354,74.0032,73.7466,73.9538,47777.0
2023-09-28 12:00:00,74.93,75.06,74.68,75.0,22228.0,73.9439,74.0722,73.6972,74.013,22228.0
2023-09-28 12:30:00,75.01,75.01,74.7,74.77,27590.0,74.0229,74.0229,73.717,73.7861,27590.0
2023-09-28 13:00:00,74.79,74.99,74.66,74.84,52907.0,73.8058,74.0032,73.6775,73.8551,52907.0
2023-09-28 13:30:00,74.83,74.83,74.41,74.46,91296.0,73.8453,73.8453,73.4308,73.4801,91296.0
2023-09-28 14:00:00,74.47,74.87,74.41,74.74,98985.0,73.49,73.8847,73.4308,73.7565,98985.0
2023-09-28 14:30:00,74.74,74.88,74.44,74.83,256331.0,73.7565,73.8946,73.4604,73.8453,256331.0
2023-09-28 15:00:00,74.84,75.1,74.75,75.08,102523.0,73.8551,74.1117,73.7663,74.092,102523.0
2023-09-28 15:30:00,75.07,75.07,74.69,74.77,221875.0,74.0821,74.0821,73.7071,73.7861,221875.0
2023-09-29 09:30:00,75.22,75.69,74.86,75.49,85121.0,74.2301,74.6939,73.8749,74.4966,85121.0
2023-09-29 10:00:00,75.5,75.55,74.48,74.71,46656.0,74.5064,74.5558,73.4999,73.7268,46656.0
2023-09-29 10:30:00,74.77,75.09,74.68,74.85,47093.0,73.7861,74.1018,73.6972,73.865,47093.0
2023-09-29 11:00:00,74.83,74.88,74.42,74.6,39856.0,73.8453,73.8946,73.4407,73.6183,39856.0
2023-09-29 11:30:00,74.59,74.7,74.34,74.38,19805.0,73.6084,73.717,73.3617,73.4012,19805.0
2023-09-29 12:00:00,74.35,74.59,74.22,74.29,18211.0,73.3716,73.6084,73.2433,73.3124,18211.0
2023-09-29 12:30:00,74.27,74.38,73.82,73.93,18976.0,73.2926,73.4012,72.8486,72.9571,18976.0
2023-09-29 13:00:00,73.9,73.9,73.46,73.85,27394.0,72.9275,72.9275,72.4933,72.8782,27394.0
2023-09-29 13:30:00,73.83,73.97,73.51,73.59,42302.0,72.8584,72.9966,72.5426,72.6216,42302.0
2023-09-29 14:00:00,73.59,73.76,73.55,73.56,44599.0,72.6216,72.7893,72.5821,72.592,44599.0
2023-09-29 14:30:00,73.59,74.04,73.54,74.03,30165.0,72.6216,73.0657,72.5722,73.0558,30165.0
2023-09-29 15:00:00,74.04,74.18,73.86,74.1,67749.0,73.0657,73.2038,72.888,73.1249,67749.0
2023-09-29 15:30:00,74.09,74.41,73.94,74.11,201702.0,73.115,73.4308,72.967,73.1347,201702.0
2023-10-02 09:30:00,73.44,74.63,73.36,73.99,78268.0,72.4736,73.6479,72.3946,73.0163,78268.0
2023-10-02 10:00:00,73.99,74.73,73.87,74.4,61096.0,73.0163,73.7466,72.8979,73.4209,61096.0
2023-10-02 10:30:00,74.4,74.72,74.22,74.4,50398.0,73.4209,73.7367,73.2433,73.4209,50398.0
2023-10-02 11:00:00,74.44,74.65,74.3,74.47,53881.0,73.4604,73.6676,73.3222,73.49,53881.0
2023-10-02 11:30:00,74.49,74.6,73.9,74.09,97861.0,73.5097,73.6183,72.9275,73.115,97861.0
2023-10-02 12:00:00,74.09,74.13,73.4,73.42,105803.0,73.115,73.1545,72.4341,72.4538,105803.0
2023-10-02 12:30:00,73.42,73.42,72.96,73.22,77204.0,72.4538,72.4538,71.9999,72.2565,77204.0
2023-10-02 13:00:00,73.18,73.61,73.09,73.59,68450.0,72.217,72.6413,72.1282,72.6216,68450.0
2023-10-02 13:30:00,73.63,73.69,73.44,73.52,77614.0,72.6611,72.7203,72.4736,72.5525,77614.0
2023-10-02 14:00:00,73.53,73.74,73.29,73.31,34308.0,72.5624,72.7696,72.3255,72.3453,34308.0
2023-10-02 14:30:00,73.33,73.44,73.13,73.2,99782.0,72.365,72.4736,72.1676,72.2367,99782.0
2023-10-02 15:00:00,73.19,73.3,73.07,73.15,76702.0,72.2268,72.3354,72.1084,72.1874,76702.0
2023-10-02 15:30:00,73.12,73.31,73.03,73.22,230652.0,72.1578,72.3453,72.069,72.2565,230652.0
2023-10-03 09:30:00,72.48,72.86,72.09,72.18,88959.0,71.5262,71.9012,71.1413,71.2301,88959.0
2023-10-03 10:00:00,72.12,72.12,70.62,70.8,175956.0,71.1709,71.1709,69.6907,69.8683,175956.0
2023-10-03 10:30:00,70.8,70.96,70.34,70.44,138373.0,69.8683,70.0262,69.4144,69.513,138373.0
2023-10-03 11:00:00,70.44,70.56,69.98,70.44,138603.0,69.513,69.6315,69.0591,69.513,138603.0
2023-10-03 11:30:00,70.39,70.49,70.13,70.14,55865.0,69.4637,69.5624,69.2071,69.217,55865.0
2023-10-03 12:00:00,70.16,70.87,70.16,70.83,50480.0,69.2367,69.9374,69.2367,69.8979,50480.0
2023-10-03 12:30:00,70.84,71.07,70.75,70.86,66633.0,69.9078,70.1347,69.819,69.9275,66633.0
2023-10-03 13:00:00,70.87,71.08,70.71,70.82,44125.0,69.9374,70.1446,69.7795,69.888,44125.0
2023-10-03 13:30:00,70.81,70.9,70.5,70.52,74767.0,69.8782,69.967,69.5722,69.592,74767.0
2023-10-03 14:00:00,70.46,70.66,70.33,70.48,61189.0,69.5328,69.7301,69.4045,69.5525,61189.0
2023-10-03 14:30:00,70.47,71.02,70.38,70.97,58576.0,69.5426,70.0854,69.4538,70.0361,58576.0
2023-10-03 15:00:00,70.95,71.01,70.75,70.83,73974.0,70.0163,70.0755,69.819,69.8979,73974.0
2023-10-03 15:30:00,70.83,70.95,70.62,70.77,419018.0,69.8979,70.0163,69.6907,69.8387,419018.0
2023-10-04 09:30:00,71.22,72.11,71.06,71.37,145000.0,70.2828,71.1611,70.1249,70.4308,145000.0
2023-10-04 10:00:00,71.3,71.45,70.83,70.87,88889.0,70.3617,70.5097,69.8979,69.9374,88889.0
2023-10-04 10:30:00,70.85,71.31,70.81,71.12,162493.0,69.9176,70.3716,69.8782,70.1841,162493.0
2023-10-04 11:00:00,71.11,71.33,70.73,71.32,49024.0,70.1742,70.3913,69.7992,70.3815,49024.0
2023-10-04 11:30:00,71.4,72.02,71.33,71.94,121857.0,70.4604,71.0722,70.3913,70.9933,121857.0
2023-10-04 12:00:00,71.97,72.08,71.64,72.04,68149.0,71.0229,71.1315,70.6972,71.092,68149.0
2023-10-04 12:30:00,72.05,72.46,72.01,72.37,161400.0,71.1018,71.5065,71.0624,71.4176,161400.0
2023-10-04 13:00:00,72.36,72.37,72.14,72.28,69850.0,71.4078,71.4176,71.1907,71.3288,69850.0
2023-10-04 13:30:00,72.25,72.41,72.2,72.3,84821.0,71.2992,71.4571,71.2499,71.3486,84821.0
2023-10-04 14:00:00,72.3,72.38,71.98,72.09,59199.0,71.3486,71.4275,71.0328,71.1413,59199.0
2023-10-04 14:30:00,72.1,72.19,71.96,72.13,33431.0,71.1512,71.24,71.013,71.1808,33431.0
2023-10-04 15:00:00,72.13,72.39,72.01,72.32,49691.0,71.1808,71.4374,71.0624,71.3683,49691.0
2023-10-04 15:30:00,72.34,72.54,72.27,72.35,244052.0,71.388,71.5854,71.319,71.3979,244052.0
2023-10-05 09:30:00,71.98,72.85,71.84,72.45,80700.0,71.0328,71.8913,70.8946,71.4966,80700.0
2023-10-05 10:00:00,72.42,72.43,71.98,72.17,66294.0,71.467,71.4768,71.0328,71.2203,66294.0
2023-10-05 10:30:00,72.22,72.4,71.86,72.26,138662.0,71.2696,71.4472,70.9143,71.3091,138662.0
2023-10-05 11:00:00,72.23,72.7,72.17,72.55,75537.0,71.2795,71.7433,71.2203,71.5953,75537.0
2023-10-05 11:30:00,72.54,72.83,72.54,72.59,85846.0,71.5854,71.8716,71.5854,71.6347,85846.0
2023-10-05 12:00:00,72.59,72.61,71.99,72.03,115737.0,71.6347,71.6545,71.0426,71.0821,115737.0
2023-10-05 12:30:00,72.03,72.1,71.52,71.58,114122.0,71.0821,71.1512,70.5788,70.638,114122.0
2023-10-05 13:00:00,71.6,72.0,71.52,71.9,77231.0,70.6578,71.0525,70.5788,70.9538,77231.0
2023-10-05 13:30:00,71.89,72.2,71.78,72.13,103790.0,70.944,71.2499,70.8354,71.1808,103790.0
2023-10-05 14:00:00,72.14,72.2,71.86,71.96,51469.0,71.1907,71.2499,70.9143,71.013,51469.0
2023-10-05 14:30:00,72.0,72.2,71.95,72.1,137142.0,71.0525,71.2499,71.0032,71.1512,137142.0
2023-10-05 15:00:00,72.11,72.18,71.85,72.07,69051.0,71.1611,71.2301,70.9045,71.1216,69051.0
2023-10-05 15:30:00,72.07,72.12,71.78,71.87,290528.0,71.1216,71.1709,70.8354,70.9242,290528.0
2023-10-06 09:30:00,71.01,71.19,70.34,70.69,111158.0,70.0755,70.2532,69.4144,69.7597,111158.0
2023-10-06 10:00:00,70.65,71.05,70.12,70.94,132959.0,69.7203,70.115,69.1972,70.0065,132959.0
2023-10-06 10:30:00,70.88,71.12,70.17,70.46,123131.0,69.9472,70.1841,69.2466,69.5328,123131.0
2023-10-06 11:00:00,70.49,71.01,70.23,70.9,160756.0,69.5624,70.0755,69.3058,69.967,160756.0
2023-10-06 11:30:00,70.91,71.89,70.89,71.86,101732.0,69.9769,70.944,69.9571,70.9143,101732.0
2023-10-06 12:00:00,71.87,71.99,71.64,71.7,47527.0,70.9242,71.0426,70.6972,70.7565,47527.0
2023-10-06 12:30:00,71.67,71.91,71.59,71.8,61581.0,70.7269,70.9637,70.6479,70.8551,61581.0
2023-10-06 13:00:00,71.83,72.26,71.72,72.17,86436.0,70.8847,71.3091,70.7762,71.2203,86436.0
2023-10-06 13:30:00,72.21,72.33,71.93,72.24,67442.0,71.2597,71.3782,70.9834,71.2893,67442.0
2023-10-06 14:00:00,72.25,72.45,72.15,72.4,51965.0,71.2992,71.4966,71.2005,71.4472,51965.0
2023-10-06 14:30:00,72.43,72.67,72.4,72.44,62537.0,71.4768,71.7137,71.4472,71.4867,62537.0
2023-10-06 15:00:00,72.43,72.45,72.17,72.4,64577.0,71.4768,71.4966,71.2203,71.4472,64577.0
2023-10-06 15:30:00,72.39,72.47,72.15,72.2,317815.0,71.4374,71.5163,71.2005,71.2499,317815.0
2023-10-09 09:30:00,71.53,71.55,70.99,71.31,47505.0,70.5887,70.6084,70.0558,70.3716,47505.0
2023-10-09 10:00:00,71.31,72.08,71.17,71.95,38949.0,70.3716,71.1315,70.2334,71.0032,38949.0
2023-10-09 10:30:00,72.01,72.2,71.97,72.0,34914.0,71.0624,71.2499,71.0229,71.0525,34914.0
2023-10-09 11:00:00,71.98,72.23,71.92,72.23,28939.0,71.0328,71.2795,70.9736,71.2795,28939.0
2023-10-09 11:30:00,72.25,72.34,72.13,72.27,23250.0,71.2992,71.388,71.1808,71.319,23250.0
2023-10-09 12:00:00,72.25,72.41,72.17,72.34,32528.0,71.2992,71.4571,71.2203,71.388,32528.0
2023-10-09 12:30:00,72.34,72.41,72.01,72.1,25966.0,71.388,71.4571,71.0624,71.1512,25966.0
2023-10-09 13:00:00,72.1,72.27,72.02,72.26,30132.0,71.1512,71.319,71.0722,71.3091,30132.0
2023-10-09 13:30:00,72.3,72.95,72.29,72.89,56343.0,71.3486,71.99,71.3387,71.9308,56343.0
2023-10-09 14:00:00,72.89,73.02,72.78,73.0,32435.0,71.9308,72.0591,71.8222,72.0393,32435.0
2023-10-09 14:30:00,72.98,73.06,72.78,72.94,32299.0,72.0196,72.0986,71.8222,71.9801,32299.0
2023-10-09 15:00:00,72.92,72.96,72.77,72.9,86801.0,71.9604,71.9999,71.8124,71.9407,86801.0
2023-10-09 15:30:00,72.92,73.18,72.79,73.14,288840.0,71.9604,72.217,71.8321,72.1775,288840.0
2023-10-10 09:30:00,73.14,73.94,73.14,73.94,68615.0,72.1775,72.967,72.1775,72.967,68615.0
2023-10-10 10:00:00,73.99,74.53,73.98,74.47,81345.0,73.0163,73.5492,73.0065,73.49,81345.0
2023-10-10 10:30:00,74.46,74.82,74.46,74.68,84064.0,73.4801,73.8354,73.4801,73.6972,84064.0
2023-10-10 11:00:00,74.69,75.05,74.56,74.81,104716.0,73.7071,74.0624,73.5788,73.8255,104716.0
2023-10-10 11:30:00,74.83,75.02,74.61,74.99,74524.0,73.8453,74.0328,73.6282,74.0032,74524.0
2023-10-10 12:00:00,74.97,75.18,74.92,75.08,67353.0,73.9834,74.1907,73.9341,74.092,67353.0
2023-10-10 12:30:00,75.09,75.17,74.86,74.93,51474.0,74.1018,74.1808,73.8749,73.9439,51474.0
2023-10-10 13:00:00,74.91,74.91,74.22,74.47,96982.0,73.9242,73.9242,73.2433,73.49,96982.0
2023-10-10 13:30:00,74.47,74.65,74.35,74.44,56705.0,73.49,73.6676,73.3716,73.4604,56705.0
2023-10-10 14:00:00,74.41,74.48,74.11,74.19,65266.0,73.4308,73.4999,73.1347,73.2137,65266.0
2023-10-10 14:30:00,74.19,74.47,74.14,74.23,43524.0,73.2137,73.49,73.1643,73.2532,43524.0
2023-10-10 15:00:00,74.21,74.25,73.96,74.05,62695.0,73.2334,73.2729,72.9867,73.0755,62695.0
2023-10-10 15:30:00,74.06,74.28,73.91,73.95,295919.0,73.0854,73.3025,72.9374,72.9768,295919.0
2023-10-11 09:30:00,75.21,76.7,74.84,75.49,249309.0,74.2203,75.6907,73.8551,74.4966,249309.0
2023-10-11 10:00:00,75.46,75.46,74.65,74.77,61582.0,74.467,74.467,73.6676,73.7861,61582.0
2023-10-11 10:30:00,74.79,75.23,74.54,75.23,93438.0,73.8058,74.24,73.5591,74.24,93438.0
2023-10-11 11:00:00,75.26,75.28,74.56,74.72,49146.0,74.2696,74.2893,73.5788,73.7367,49146.0
2023-10-11 11:30:00,74.73,75.08,74.7,74.87,43985.0,73.7466,74.092,73.717,73.8847,43985.0
2023-10-11 12:00:00,74.84,74.91,74.74,74.82,37189.0,73.8551,73.9242,73.7565,73.8354,37189.0
2023-10-11 12:30:00,74.8,74.99,74.75,74.99,29243.0,73.8157,74.0032,73.7663,74.0032,29243.0
2023-10-11 13:00:00,74.98,74.99,74.67,74.78,29062.0,73.9933,74.0032,73.6874,73.7959,29062.0
2023-10-11 13:30:00,74.78,74.82,74.61,74.74,36690.0,73.7959,73.8354,73.6282,73.7565,36690.0
2023-10-11 14:00:00,74.79,75.13,74.76,74.95,30106.0,73.8058,74.1413,73.7762,73.9637,30106.0
2023-10-11 14:30:00,74.95,75.16,74.95,75.04,60566.0,73.9637,74.1709,73.9637,74.0525,60566.0
2023-10-11 15:00:00,75.05,75.46,74.95,75.42,110292.0,74.0624,74.467,73.9637,74.4275,110292.0
2023-10-11 15:30:00,75.41,75.76,75.38,75.58,283743.0,74.4176,74.763,74.388,74.5854,283743.0
2023-10-12 09:30:00,74.49,74.77,72.85,72.9,139076.0,73.5097,73.7861,71.8913,71.9407,139076.0
2023-10-12 10:00:00,72.91,73.16,72.7,72.7,73631.0,71.9505,72.1972,71.7433,71.7433,73631.0
2023-10-12 10:30:00,72.64,72.73,72.21,72.42,74769.0,71.6841,71.7729,71.2597,71.467,74769.0
2023-10-12 11:00:00,72.42,72.8,72.4,72.7,91093.0,71.467,71.842,71.4472,71.7433,91093.0
2023-10-12 11:30:00,72.72,72.93,72.64,72.79,49638.0,71.763,71.9703,71.6841,71.8321,49638.0
2023-10-12 12:00:00,72.86,72.89,72.32,72.69,72211.0,71.9012,71.9308,71.3683,71.7334,72211.0
2023-10-12 12:30:00,72.67,72.67,72.24,72.3,41745.0,71.7137,71.7137,71.2893,71.3486,41745.0
2023-10-12 13:00:00,72.3,72.39,71.45,71.49,85584.0,71.3486,71.4374,70.5097,70.5492,85584.0
2023-10-12 13:30:00,71.46,71.64,71.28,71.33,80113.0,70.5196,70.6972,70.342,70.3913,80113.0
2023-10-12 14:00:00,71.33,71.77,71.12,71.76,67426.0,70.3913,70.8255,70.1841,70.8157,67426.0
2023-10-12 14:30:00,71.76,72.0,71.7,71.84,58943.0,70.8157,71.0525,70.7565,70.8946,58943.0
2023-10-12 15:00:00,71.85,72.1,71.79,71.94,78623.0,70.9045,71.1512,70.8453,70.9933,78623.0
2023-10-12 15:30:00,71.94,72.1,71.84,71.9,270823.0,70.9933,71.1512,70.8946,70.9538,270823.0
2023-10-13 09:30:00,72.21,73.42,72.09,72.93,85047.0,71.2597,72.4538,71.1413,71.9703,85047.0
2023-10-13 10:00:00,72.88,73.05,72.55,72.78,60032.0,71.9209,72.0887,71.5953,71.8222,60032.0
2023-10-13 10:30:00,72.79,73.07,72.38,72.45,50265.0,71.8321,72.1084,71.4275,71.4966,50265.0
2023-10-13 11:00:00,72.42,72.49,71.9,72.45,61647.0,71.467,71.5361,70.9538,71.4966,61647.0
2023-10-13 11:30:00,72.42,72.81,72.42,72.66,90327.0,71.467,71.8518,71.467,71.7038,90327.0
2023-10-13 12:00:00,72.63,73.18,72.55,73.17,86841.0,71.6742,72.217,71.5953,72.2071,86841.0
2023-10-13 12:30:00,73.19,73.19,72.76,73.0,63174.0,72.2268,72.2268,71.8025,72.0393,63174.0
2023-10-13 13:00:00,73.01,73.05,72.42,72.52,86302.0,72.0492,72.0887,71.467,71.5657,86302.0
2023-10-13 13:30:00,72.46,72.9,72.39,72.8,63159.0,71.5065,71.9407,71.4374,71.842,63159.0
2023-10-13 14:00:00,72.8,73.04,72.76,72.92,62686.0,71.842,72.0788,71.8025,71.9604,62686.0
2023-10-13 14:30:00,72.93,72.98,72.52,72.6,55354.0,71.9703,72.0196,71.5657,71.6446,55354.0
2023-10-13 15:00:00,72.59,72.82,72.46,72.73,66155.0,71.6347,71.8617,71.5065,71.7729,66155.0
2023-10-13 15:30:00,72.75,73.04,72.73,72.9,289671.0,71.7926,72.0788,71.7729,71.9407,289671.0
2023-10-16 09:30:00,73.79,74.11,72.43,73.13,86606.0,72.819,73.1347,71.4768,72.1676,86606.0
2023-10-16 10:00:00,73.12,73.43,72.75,73.37,39757.0,72.1578,72.4637,71.7926,72.4045,39757.0
2023-10-16 10:30:00,73.36,73.54,73.14,73.37,45021.0,72.3946,72.5722,72.1775,72.4045,45021.0
2023-10-16 11:00:00,73.42,73.5,72.99,73.09,53198.0,72.4538,72.5328,72.0295,72.1282,53198.0
2023-10-16 11:30:00,73.17,73.17,72.81,72.98,43558.0,72.2071,72.2071,71.8518,72.0196,43558.0
2023-10-16 12:00:00,72.97,73.12,72.85,72.95,44103.0,72.0097,72.1578,71.8913,71.99,44103.0
2023-10-16 12:30:00,72.98,73.05,72.78,72.92,56076.0,72.0196,72.0887,71.8222,71.9604,56076.0
2023-10-16 13:00:00,72.94,73.24,72.49,72.7,53785.0,71.9801,72.2762,71.5361,71.7433,53785.0
2023-10-16 13:30:00,72.72,72.97,72.68,72.89,45653.0,71.763,72.0097,71.7236,71.9308,45653.0
2023-10-16 14:00:00,72.89,73.04,72.77,73.0,39886.0,71.9308,72.0788,71.8124,72.0393,39886.0
2023-10-16 14:30:00,72.98,73.21,72.94,73.14,40321.0,72.0196,72.2466,71.9801,72.1775,40321.0
2023-10-16 15:00:00,73.15,73.24,73.04,73.12,50913.0,72.1874,72.2762,72.0788,72.1578,50913.0
2023-10-16 15:30:00,73.12,73.15,72.86,72.89,320099.0,72.1578,72.1874,71.9012,71.9308,320099.0
2023-10-17 09:30:00,72.32,73.83,72.02,73.09,110165.0,71.3683,72.8584,71.0722,72.1282,110165.0
2023-10-17 10:00:00,73.08,73.7,72.7,73.45,95865.0,72.1183,72.7301,71.7433,72.4834,95865.0
2023-10-17 10:30:00,73.4,73.59,73.24,73.32,106064.0,72.4341,72.6216,72.2762,72.3551,106064.0
2023-10-17 11:00:00,73.32,73.9,73.26,73.85,68397.0,72.3551,72.9275,72.2959,72.8782,68397.0
2023-10-17 11:30:00,73.87,74.15,73.77,73.98,58347.0,72.8979,73.1742,72.7992,73.0065,58347.0
2023-10-17 12:00:00,74.0,74.27,73.98,74.27,30085.0,73.0262,73.2926,73.0065,73.2926,30085.0
2023-10-17 12:30:00,74.28,74.43,73.85,73.9,35925.0,73.3025,73.4505,72.8782,72.9275,35925.0
2023-10-17 13:00:00,73.85,74.15,73.82,74.02,41222.0,72.8782,73.1742,72.8486,73.0459,41222.0
2023-10-17 13:30:00,74.01,74.02,73.65,73.71,52866.0,73.0361,73.0459,72.6808,72.74,52866.0
2023-10-17 14:00:00,73.69,73.71,73.51,73.51,35815.0,72.7203,72.74,72.5426,72.5426,35815.0
2023-10-17 14:30:00,73.51,73.67,73.31,73.37,69960.0,72.5426,72.7005,72.3453,72.4045,69960.0
2023-10-17 15:00:00,73.37,73.53,73.3,73.52,91616.0,72.4045,72.5624,72.3354,72.5525,91616.0
2023-10-17 15:30:00,73.52,73.61,73.4,73.44,358264.0,72.5525,72.6413,72.4341,72.4736,358264.0
2023-10-18 09:30:00,72.57,73.05,71.78,72.89,70862.0,71.615,72.0887,70.8354,71.9308,70862.0
2023-10-18 10:00:00,72.88,73.15,72.46,72.76,54166.0,71.9209,72.1874,71.5065,71.8025,54166.0
2023-10-18 10:30:00,72.72,72.75,72.34,72.44,37969.0,71.763,71.7926,71.388,71.4867,37969.0
2023-10-18 11:00:00,72.42,72.59,72.27,72.46,44962.0,71.467,71.6347,71.319,71.5065,44962.0
2023-10-18 11:30:00,72.45,72.45,71.94,72.17,54793.0,71.4966,71.4966,70.9933,71.2203,54793.0
2023-10-18 12:00:00,72.19,72.52,72.1,72.14,38293.0,71.24,71.5657,71.1512,71.1907,38293.0
2023-10-18 12:30:00,72.13,72.4,72.1,72.35,34439.0,71.1808,71.4472,71.1512,71.3979,34439.0
2023-10-18 13:00:00,72.33,73.0,72.25,72.76,37632.0,71.3782,72.0393,71.2992,71.8025,37632.0
2023-10-18 13:30:00,72.73,72.73,72.35,72.68,36414.0,71.7729,71.7729,71.3979,71.7236,36414.0
2023-10-18 14:00:00,72.67,72.85,72.4,72.5,42844.0,71.7137,71.8913,71.4472,71.5459,42844.0
2023-10-18 14:30:00,72.49,72.6,72.33,72.53,51490.0,71.5361,71.6446,71.3782,71.5755,51490.0
2023-10-18 15:00:00,72.53,72.54,72.12,72.27,99882.0,71.5755,71.5854,71.1709,71.319,99882.0
2023-10-18 15:30:00,72.28,72.35,71.79,71.82,341976.0,71.3288,71.3979,70.8453,70.8749,341976.0
2023-10-19 09:30:00,72.04,72.31,70.6,71.06,133291.0,71.092,71.3584,69.6709,70.1249,133291.0
2023-10-19 10:00:00,71.04,71.46,70.76,71.07,91428.0,70.1051,70.5196,69.8288,70.1347,91428.0
2023-10-19 10:30:00,71.05,71.31,70.75,70.92,69129.0,70.115,70.3716,69.819,69.9867,69129.0
2023-10-19 11:00:00,70.93,71.19,70.75,71.13,165421.0,69.9966,70.2532,69.819,70.194,165421.0
2023-10-19 11:30:00,71.15,71.55,71.15,71.17,46281.0,70.2137,70.6084,70.2137,70.2334,46281.0
2023-10-19 12:00:00,71.19,71.88,70.95,71.21,73658.0,70.2532,70.9341,70.0163,70.2729,73658.0
2023-10-19 12:30:00,71.21,71.92,70.77,71.61,78011.0,70.2729,70.9736,69.8387,70.6676,78011.0
2023-10-19 13:00:00,71.65,72.04,71.35,71.52,53404.0,70.7071,71.092,70.4111,70.5788,53404.0
2023-10-19 13:30:00,71.53,71.71,70.86,70.93,57779.0,70.5887,70.7663,69.9275,69.9966,57779.0
2023-10-19 14:00:00,70.9,70.99,70.55,70.59,56473.0,69.967,70.0558,69.6216,69.6611,56473.0
2023-10-19 14:30:00,70.53,70.55,70.1,70.4,122463.0,69.6019,69.6216,69.1775,69.4736,122463.0
2023-10-19 15:00:00,70.4,70.67,70.05,70.12,238832.0,69.4736,69.74,69.1282,69.1972,238832.0
2023-10-19 15:30:00,70.13,70.28,69.75,70.13,541552.0,69.2071,69.3551,68.8321,69.2071,541552.0
2023-10-20 09:30:00,70.31,71.14,69.8,69.96,151545.0,69.3847,70.2038,68.8815,69.0394,151545.0
2023-10-20 10:00:00,69.92,70.1,69.26,69.34,112492.0,68.9999,69.1775,68.3486,68.4275,112492.0
2023-10-20 10:30:00,69.34,69.72,69.22,69.38,115355.0,68.4275,68.8025,68.3091,68.467,115355.0
2023-10-20 11:00:00,69.38,69.65,69.21,69.46,88755.0,68.467,68.7334,68.2992,68.5459,88755.0
2023-10-20 11:30:00,69.44,69.92,69.44,69.84,56041.0,68.5262,68.9999,68.5262,68.9209,56041.0
2023-10-20 12:00:00,69.86,69.94,69.58,69.85,31011.0,68.9407,69.0196,68.6644,68.9308,31011.0
2023-10-20 12:30:00,69.85,70.29,69.85,70.23,40497.0,68.9308,69.365,68.9308,69.3058,40497.0
2023-10-20 13:00:00,70.23,70.44,69.98,70.27,34025.0,69.3058,69.513,69.0591,69.3453,34025.0
2023-10-20 13:30:00,70.27,70.43,70.13,70.26,46704.0,69.3453,69.5032,69.2071,69.3354,46704.0
2023-10-20 14:00:00,70.25,70.3,69.92,69.98,60057.0,69.3255,69.3749,68.9999,69.0591,60057.0
2023-10-20 14:30:00,69.95,70.2,69.91,70.06,60488.0,69.0295,69.2762,68.99,69.138,60488.0
2023-10-20 15:00:00,70.05,70.14,69.7,69.88,111479.0,69.1282,69.217,68.7828,68.9604,111479.0
2023-10-20 15:30:00,69.88,70.03,69.61,69.65,436072.0,68.9604,69.1084,68.694,68.7334,436072.0
2023-10-23 09:30:00,69.57,70.65,69.34,70.31,150742.0,68.6545,69.7203,68.4275,69.3847,150742.0
2023-10-23 10:00:00,70.28,70.7,69.97,70.53,94539.0,69.3551,69.7696,69.0492,69.6019,94539.0
2023-10-23 10:30:00,70.56,71.08,70.28,70.62,99619.0,69.6315,70.1446,69.3551,69.6907,99619.0
2023-10-23 11:00:00,70.66,71.06,70.47,71.02,72106.0,69.7301,70.1249,69.5426,70.0854,72106.0
2023-10-23 11:30:00,71.02,71.04,70.67,70.93,59410.0,70.0854,70.1051,69.74,69.9966,59410.0
2023-10-23 12:00:00,70.87,70.94,70.56,70.92,102130.0,69.9374,70.0065,69.6315,69.9867,102130.0
2023-10-23 12:30:00,70.84,71.15,70.73,71.15,48975.0,69.9078,70.2137,69.7992,70.2137,48975.0
2023-10-23 13:00:00,71.16,71.23,70.96,71.11,76233.0,70.2236,70.2926,70.0262,70.1742,76233.0
2023-10-23 13:30:00,71.1,71.33,71.05,71.23,117133.0,70.1644,70.3913,70.115,70.2926,117133.0
2023-10-23 14:00:00,71.23,71.32,71.01,71.13,100301.0,70.2926,70.3815,70.0755,70.194,100301.0
2023-10-23 14:30:00,71.12,71.31,70.93,70.98,242867.0,70.1841,70.3716,69.9966,70.0459,242867.0
2023-10-23 15:00:00,71.0,71.09,70.34,70.46,289388.0,70.0657,70.1545,69.4144,69.5328,289388.0
2023-10-23 15:30:00,70.45,70.66,70.35,70.54,768138.0,69.5229,69.7301,69.4242,69.6117,768138.0
2023-10-24 09:30:00,69.26,71.51,68.8,70.67,458185.0,68.3486,70.569,67.8946,69.74,458185.0
2023-10-24 10:00:00,70.67,71.53,70.0,71.48,171974.0,69.74,70.5887,69.0788,70.5394,171974.0
2023-10-24 10:30:00,71.45,72.04,71.1,71.9,181181.0,70.5097,71.092,70.1644,70.9538,181181.0
2023-10-24 11:00:00,71.9,72.26,71.43,71.54,134057.0,70.9538,71.3091,70.49,70.5986,134057.0
2023-10-24 11:30:00,71.53,71.87,71.29,71.77,135071.0,70.5887,70.9242,70.3519,70.8255,135071.0
2023-10-24 12:00:00,71.76,71.98,71.48,71.58,177300.0,70.8157,71.0328,70.5394,70.638,177300.0
2023-10-24 12:30:00,71.59,71.95,71.59,71.83,141069.0,70.6479,71.0032,70.6479,70.8847,141069.0
2023-10-24 13:00:00,71.83,72.09,71.59,71.68,118149.0,70.8847,71.1413,70.6479,70.7367,118149.0
2023-10-24 13:30:00,71.7,71.79,71.52,71.73,78549.0,70.7565,70.8453,70.5788,70.7861,78549.0
2023-10-24 14:00:00,71.74,71.94,71.58,71.81,148870.0,70.7959,70.9933,70.638,70.865,148870.0
2023-10-24 14:30:00,71.83,72.0,71.81,71.93,89556.0,70.8847,71.0525,70.865,70.9834,89556.0
2023-10-24 15:00:00,71.95,72.31,71.83,72.26,163910.0,71.0032,71.3584,70.8847,71.3091,163910.0
2023-10-24 15:30:00,72.28,72.28,71.63,71.7,621809.0,71.3288,71.3288,70.6874,70.7565,621809.0
2023-10-25 09:30:00,71.81,71.84,70.21,70.58,158987.0,70.865,70.8946,69.2861,69.6512,158987.0
2023-10-25 10:00:00,70.73,71.27,70.55,70.66,105962.0,69.7992,70.3321,69.6216,69.7301,105962.0
2023-10-25 10:30:00,70.65,71.27,70.49,70.95,115258.0,69.7203,70.3321,69.5624,70.0163,115258.0
2023-10-25 11:00:00,70.97,71.25,70.63,70.9,69843.0,70.0361,70.3124,69.7005,69.967,69843.0
2023-10-25 11:30:00,70.94,71.01,70.71,70.73,73959.0,70.0065,70.0755,69.7795,69.7992,73959.0
2023-10-25 12:00:00,70.65,71.02,70.63,70.99,65297.0,69.7203,70.0854,69.7005,70.0558,65297.0
2023-10-25 12:30:00,71.0,71.25,70.92,70.98,64018.0,70.0657,70.3124,69.9867,70.0459,64018.0
2023-10-25 13:00:00,70.96,71.27,70.8,71.04,78522.0,70.0262,70.3321,69.8683,70.1051,78522.0
2023-10-25 13:30:00,71.08,71.18,70.9,71.16,55514.0,70.1446,70.2433,69.967,70.2236,55514.0
2023-10-25 14:00:00,71.17,71.26,70.93,71.06,104588.0,70.2334,70.3222,69.9966,70.1249,104588.0
2023-10-25 14:30:00,71.07,71.42,71.07,71.25,97183.0,70.1347,70.4801,70.1347,70.3124,97183.0
2023-10-25 15:00:00,71.28,71.3,71.02,71.28,104346.0,70.342,70.3617,70.0854,70.342,104346.0
2023-10-25 15:30:00,71.29,71.38,70.96,71.03,360642.0,70.3519,70.4407,70.0262,70.0953,360642.0
2023-10-26 09:30:00,71.84,72.58,71.48,72.2,116717.0,70.8946,71.6249,70.5394,71.2499,116717.0
2023-10-26 10:00:00,72.17,72.99,71.84,72.89,162452.0,71.2203,72.0295,70.8946,71.9308,162452.0
2023-10-26 10:30:00,72.89,73.58,72.52,73.44,168071.0,71.9308,72.6117,71.5657,72.4736,168071.0
2023-10-26 11:00:00,73.43,73.54,72.81,73.01,128880.0,72.4637,72.5722,71.8518,72.0492,128880.0
2023-10-26 11:30:00,73.0,73.31,72.89,73.1,79053.0,72.0393,72.3453,71.9308,72.138,79053.0
2023-10-26 12:00:00,73.09,73.09,72.26,72.44,59379.0,72.1282,72.1282,71.3091,71.4867,59379.0
2023-10-26 12:30:00,72.44,72.66,72.26,72.3,43151.0,71.4867,71.7038,71.3091,71.3486,43151.0
2023-10-26 13:00:00,72.26,72.63,72.2,72.31,44270.0,71.3091,71.6742,71.2499,71.3584,44270.0
2023-10-26 13:30:00,72.28,72.64,72.11,72.59,39640.0,71.3288,71.6841,71.1611,71.6347,39640.0
2023-10-26 14:00:00,72.62,72.73,72.44,72.73,64961.0,71.6643,71.7729,71.4867,71.7729,64961.0
2023-10-26 14:30:00,72.72,72.94,72.56,72.91,64538.0,71.763,71.9801,71.6051,71.9505,64538.0
2023-10-26 15:00:00,72.93,73.16,72.65,72.69,63184.0,71.9703,72.1972,71.694,71.7334,63184.0
2023-10-26 15:30:00,72.69,72.76,72.29,72.35,325936.0,71.7334,71.8025,71.3387,71.3979,325936.0
2023-10-27 09:30:00,72.97,72.97,71.81,72.39,100666.0,72.0097,72.0097,70.865,71.4374,100666.0
2023-10-27 10:00:00,72.34,72.44,71.7,71.93,96062.0,71.388,71.4867,70.7565,70.9834,96062.0
2023-10-27 10:30:00,71.97,72.2,71.77,72.07,60207.0,71.0229,71.2499,70.8255,71.1216,60207.0
2023-10-27 11:00:00,72.11,72.46,72.06,72.38,56286.0,71.1611,71.5065,71.1117,71.4275,56286.0
2023-10-27 11:30:00,72.4,72.49,72.23,72.49,46432.0,71.4472,71.5361,71.2795,71.5361,46432.0
2023-10-27 12:00:00,72.47,72.47,72.04,72.31,50369.0,71.5163,71.5163,71.092,71.3584,50369.0
2023-10-27 12:30:00,72.26,72.27,72.07,72.14,30036.0,71.3091,71.319,71.1216,71.1907,30036.0
2023-10-27 13:00:00,72.12,72.22,71.78,71.98,62946.0,71.1709,71.2696,70.8354,71.0328,62946.0
2023-10-27 13:30:00,71.97,72.13,71.9,72.05,60645.0,71.0229,71.1808,70.9538,71.1018,60645.0
2023-10-27 14:00:00,72.05,72.17,71.84,71.95,53982.0,71.1018,71.2203,70.8946,71.0032,53982.0
2023-10-27 14:30:00,71.94,72.22,71.77,71.92,86922.0,70.9933,71.2696,70.8255,70.9736,86922.0
2023-10-27 15:00:00,71.94,72.08,71.85,72.08,90798.0,70.9933,71.1315,70.9045,71.1315,90798.0
2023-10-27 15:30:00,72.07,72.12,71.76,71.93,352852.0,71.1216,71.1709,70.8157,70.9834,352852.0
2023-10-30 09:30:00,72.6,73.13,71.85,72.14,144045.0,71.6446,72.1676,70.9045,71.1907,144045.0
2023-10-30 10:00:00,72.11,72.4,71.34,71.53,71464.0,71.1611,71.4472,70.4012,70.5887,71464.0
2023-10-30 10:30:00,71.58,71.67,71.2,71.36,77242.0,70.638,70.7269,70.263,70.4209,77242.0
2023-10-30 11:00:00,71.4,71.92,71.39,71.83,73653.0,70.4604,70.9736,70.4505,70.8847,73653.0
2023-10-30 11:30:00,71.81,72.05,71.74,71.84,51920.0,70.865,71.1018,70.7959,70.8946,51920.0
2023-10-30 12:00:00,71.83,71.83,71.4,71.52,56897.0,70.8847,70.8847,70.4604,70.5788,56897.0
2023-10-30 12:30:00,71.54,71.69,71.34,71.37,49852.0,70.5986,70.7466,70.4012,70.4308,49852.0
2023-10-30 13:00:00,71.38,71.95,71.37,71.95,50156.0,70.4407,71.0032,70.4308,71.0032,50156.0
2023-10-30 13:30:00,72.01,72.2,71.88,72.18,76297.0,71.0624,71.2499,70.9341,71.2301,76297.0
2023-10-30 14:00:00,72.2,72.2,71.87,71.93,75144.0,71.2499,71.2499,70.9242,70.9834,75144.0
2023-10-30 14:30:00,71.95,72.2,71.82,71.98,70643.0,71.0032,71.2499,70.8749,71.0328,70643.0
2023-10-30 15:00:00,72.04,72.46,71.95,72.33,88003.0,71.092,71.5065,71.0032,71.3782,88003.0
2023-10-30 15:30:00,72.33,72.38,72.11,72.23,190064.0,71.3782,71.4275,71.1611,71.2795,190064.0
2023-10-31 09:30:00,72.73,73.41,72.45,73.37,118012.0,71.7729,72.444,71.4966,72.4045,118012.0
2023-10-31 10:00:00,73.35,73.85,73.17,73.46,93735.0,72.3847,72.8782,72.2071,72.4933,93735.0
2023-10-31 10:30:00,73.46,73.74,73.09,73.7,75396.0,72.4933,72.7696,72.1282,72.7301,75396.0
2023-10-31 11:00:00,73.71,73.89,73.54,73.57,135094.0,72.74,72.9176,72.5722,72.6018,135094.0
2023-10-31 11:30:00,73.58,73.75,73.47,73.69,108916.0,72.6117,72.7795,72.5032,72.7203,108916.0
2023-10-31 12:00:00,73.73,73.78,73.29,73.43,35823.0,72.7597,72.8091,72.3255,72.4637,35823.0
2023-10-31 12:30:00,73.5,73.7,73.38,73.63,35107.0,72.5328,72.7301,72.4143,72.6611,35107.0
2023-10-31 13:00:00,73.62,73.71,73.51,73.63,26203.0,72.6512,72.74,72.5426,72.6611,26203.0
2023-10-31 13:30:00,73.64,73.7,73.47,73.56,52139.0,72.6709,72.7301,72.5032,72.592,52139.0
2023-10-31 14:00:00,73.6,73.71,73.35,73.39,42234.0,72.6315,72.74,72.3847,72.4242,42234.0
2023-10-31 14:30:00,73.39,73.81,73.39,73.8,61915.0,72.4242,72.8387,72.4242,72.8288,61915.0
2023-10-31 15:00:00,73.81,73.91,73.65,73.73,71724.0,72.8387,72.9374,72.6808,72.7597,71724.0
2023-10-31 15:30:00,73.73,73.93,73.58,73.64,335411.0,72.7597,72.9571,72.6117,72.6709,335411.0
2023-11-01 09:30:00,73.56,74.29,73.09,74.28,75583.0,72.592,73.3124,72.1282,73.3025,75583.0
2023-11-01 10:00:00,74.3,75.06,74.28,74.99,99180.0,73.3222,74.0722,73.3025,74.0032,99180.0
2023-11-01 10:30:00,74.99,75.23,74.86,74.91,70758.0,74.0032,74.24,73.8749,73.9242,70758.0
2023-11-01 11:00:00,74.9,75.98,74.89,75.8,113948.0,73.9143,74.9801,73.9045,74.8025,113948.0
2023-11-01 11:30:00,75.81,76.23,75.7,76.13,125652.0,74.8124,75.2268,74.7038,75.1282,125652.0
2023-11-01 12:00:00,76.12,76.12,75.68,75.82,88457.0,75.1183,75.1183,74.6841,74.8222,88457.0
2023-11-01 12:30:00,75.81,75.82,75.42,75.52,51032.0,74.8124,74.8222,74.4275,74.5262,51032.0
2023-11-01 13:00:00,75.53,75.68,75.4,75.52,46832.0,74.5361,74.6841,74.4078,74.5262,46832.0
2023-11-01 13:30:00,75.5,75.63,75.37,75.47,59996.0,74.5064,74.6347,74.3782,74.4768,59996.0
2023-11-01 14:00:00,75.48,75.85,75.22,75.78,85983.0,74.4867,74.8518,74.2301,74.7828,85983.0
2023-11-01 14:30:00,75.8,76.19,75.5,76.03,124160.0,74.8025,75.1874,74.5064,75.0295,124160.0
2023-11-01 15:00:00,76.05,77.14,76.05,77.05,198980.0,75.0492,76.1249,75.0492,76.0361,198980.0
2023-11-01 15:30:00,77.05,77.44,76.96,77.24,571813.0,76.0361,76.4209,75.9472,76.2236,571813.0
2023-11-02 09:30:00,79.31,81.38,79.17,81.0,398031.0,78.2663,80.3091,78.1282,79.9341,398031.0
2023-11-02 10:00:00,81.01,81.15,80.51,80.84,269702.0,79.9439,80.0821,79.4505,79.7762,269702.0
2023-11-02 10:30:00,80.85,81.55,80.4,81.38,218681.0,79.786,80.4768,79.342,80.3091,218681.0
2023-11-02 11:00:00,81.38,81.41,80.85,81.11,87329.0,80.3091,80.3387,79.786,80.0426,87329.0
2023-11-02 11:30:00,81.13,81.17,80.73,80.75,136114.0,80.0624,80.1018,79.6676,79.6874,136114.0
2023-11-02 12:00:00,80.74,80.84,80.34,80.43,72408.0,79.6775,79.7762,79.2828,79.3716,72408.0
2023-11-02 12:30:00,80.44,80.83,80.4,80.61,90710.0,79.3814,79.7663,79.342,79.5492,90710.0
2023-11-02 13:00:00,80.59,80.9,80.34,80.4,135948.0,79.5295,79.8354,79.2828,79.342,135948.0
2023-11-02 13:30:00,80.44,80.78,80.41,80.68,72591.0,79.3814,79.717,79.3518,79.6183,72591.0
2023-11-02 14:00:00,80.69,80.7,80.25,80.48,101598.0,79.6282,79.638,79.1939,79.4209,101598.0
2023-11-02 14:30:00,80.47,80.8,80.44,80.74,70599.0,79.411,79.7367,79.3814,79.6775,70599.0
2023-11-02 15:00:00,80.76,80.82,80.42,80.59,109891.0,79.6972,79.7564,79.3617,79.5295,109891.0
2023-11-02 15:30:00,80.57,80.57,80.12,80.17,541686.0,79.5097,79.5097,79.0657,79.115,541686.0
2023-11-03 09:30:00,82.68,83.96,82.58,83.43,256131.0,81.592,82.8551,81.4933,82.3321,256131.0
2023-11-03 10:00:00,83.47,84.25,83.27,83.97,129733.0,82.3716,83.1413,82.1742,82.865,129733.0
2023-11-03 10:30:00,83.91,84.04,83.61,83.8,86082.0,82.8058,82.9341,82.5097,82.6972,86082.0
2023-11-03 11:00:00,83.82,83.89,83.31,83.5,124588.0,82.717,82.786,82.2137,82.4012,124588.0
2023-11-03 11:30:00,83.53,83.79,83.35,83.65,95582.0,82.4308,82.6874,82.2531,82.5492,95582.0
2023-11-03 12:00:00,83.66,83.84,83.35,83.62,70551.0,82.5591,82.7367,82.2531,82.5196,70551.0
2023-11-03 12:30:00,83.64,83.87,83.63,83.82,86860.0,82.5393,82.7663,82.5295,82.717,86860.0
2023-11-03 13:00:00,83.81,83.9,83.56,83.68,55410.0,82.7071,82.7959,82.4604,82.5788,55410.0
2023-11-03 13:30:00,83.69,83.83,83.36,83.78,75882.0,82.5887,82.7268,82.263,82.6775,75882.0
2023-11-03 14:00:00,83.78,83.97,83.6,83.75,66652.0,82.6775,82.865,82.4999,82.6479,66652.0
2023-11-03 14:30:00,83.79,83.93,83.74,83.87,58086.0,82.6874,82.8255,82.638,82.7663,58086.0
2023-11-03 15:00:00,83.86,83.93,83.44,83.54,140126.0,82.7564,82.8255,82.342,82.4406,140126.0
2023-11-03 15:30:00,83.52,83.58,83.21,83.36,594725.0,82.4209,82.4801,82.115,82.263,594725.0
2023-11-06 09:30:00,82.51,83.13,82.12,82.31,151196.0,81.4242,82.036,81.0393,81.2268,151196.0
2023-11-06 10:00:00,82.32,82.52,81.68,82.25,96433.0,81.2367,81.4341,80.6051,81.1676,96433.0
2023-11-06 10:30:00,82.27,82.34,81.88,81.92,59956.0,81.1874,81.2564,80.8025,80.842,59956.0
2023-11-06 11:00:00,81.92,82.29,81.77,82.09,102089.0,80.842,81.2071,80.6939,81.0097,102089.0
2023-11-06 11:30:00,82.04,82.39,81.92,82.35,45975.0,80.9604,81.3058,80.842,81.2663,45975.0
2023-11-06 12:00:00,82.35,82.47,82.23,82.29,29673.0,81.2663,81.3847,81.1479,81.2071,29673.0
2023-11-06 12:30:00,82.3,82.32,82.01,82.12,34117.0,81.217,81.2367,80.9308,81.0393,34117.0
2023-11-06 13:00:00,82.14,82.14,81.87,81.96,50875.0,81.0591,81.0591,80.7926,80.8814,50875.0
2023-11-06 13:30:00,81.96,82.34,81.93,82.07,63498.0,80.8814,81.2564,80.8518,80.99,63498.0
2023-11-06 14:00:00,82.06,82.11,81.79,81.84,56061.0,80.9801,81.0295,80.7137,80.763,56061.0
2023-11-06 14:30:00,81.82,82.24,81.78,82.18,46537.0,80.7433,81.1578,80.7038,81.0985,46537.0
2023-11-06 15:00:00,82.18,82.2,81.69,81.77,126803.0,81.0985,81.1183,80.615,80.6939,126803.0
2023-11-06 15:30:00,81.76,81.91,81.56,81.87,430462.0,80.6841,80.8321,80.4867,80.7926,430462.0
2023-11-07 09:30:00,82.01,83.04,81.66,83.03,114599.0,80.9308,81.9472,80.5854,81.9374,114599.0
2023-11-07 10:00:00,83.02,83.32,82.59,82.7,82825.0,81.9275,82.2235,81.5031,81.6117,82825.0
2023-11-07 10:30:00,82.71,83.17,82.59,82.77,48805.0,81.6216,82.0755,81.5031,81.6808,48805.0
2023-11-07 11:00:00,82.78,82.89,82.54,82.55,53366.0,81.6906,81.7992,81.4538,81.4637,53366.0
2023-11-07 11:30:00,82.54,82.63,82.29,82.5,54873.0,81.4538,81.5426,81.2071,81.4143,54873.0
2023-11-07 12:00:00,82.5,82.5,82.08,82.14,29347.0,81.4143,81.4143,80.9999,81.0591,29347.0
2023-11-07 12:30:00,82.13,82.4,82.08,82.32,33432.0,81.0492,81.3156,80.9999,81.2367,33432.0
2023-11-07 13:00:00,82.32,82.39,82.15,82.15,32123.0,81.2367,81.3058,81.0689,81.0689,32123.0
2023-11-07 13:30:00,82.15,82.19,81.89,82.0,47654.0,81.0689,81.1084,80.8124,80.9209,47654.0
2023-11-07 14:00:00,81.98,82.25,81.97,82.08,53696.0,80.9012,81.1676,80.8913,80.9999,53696.0
2023-11-07 14:30:00,82.08,82.27,81.99,82.01,51428.0,80.9999,81.1874,80.911,80.9308,51428.0
2023-11-07 15:00:00,82.0,82.15,81.9,82.09,72105.0,80.9209,81.0689,80.8222,81.0097,72105.0
2023-11-07 15:30:00,82.08,82.17,81.98,82.03,274721.0,80.9999,81.0887,80.9012,80.9505,274721.0
2023-11-08 09:30:00,82.25,82.63,81.49,82.5,70007.0,81.1676,81.5426,80.4176,81.4143,70007.0
2023-11-08 10:00:00,82.51,82.51,81.91,82.06,57039.0,81.4242,81.4242,80.8321,80.9801,57039.0
2023-11-08 10:30:00,82.08,82.17,81.82,81.94,50333.0,80.9999,81.0887,80.7433,80.8617,50333.0
2023-11-08 11:00:00,81.89,82.0,81.57,81.78,45440.0,80.8124,80.9209,80.4966,80.7038,45440.0
2023-11-08 11:30:00,81.75,82.14,81.69,81.69,57693.0,80.6742,81.0591,80.615,80.615,57693.0
2023-11-08 12:00:00,81.7,81.73,81.26,81.31,65819.0,80.6249,80.6545,80.1906,80.24,65819.0
2023-11-08 12:30:00,81.31,81.5,81.3,81.49,51532.0,80.24,80.4275,80.2301,80.4176,51532.0
2023-11-08 13:00:00,81.46,81.74,81.42,81.73,33187.0,80.388,80.6643,80.3485,80.6545,33187.0
2023-11-08 13:30:00,81.71,81.89,81.71,81.79,35131.0,80.6347,80.8124,80.6347,80.7137,35131.0
2023-11-08 14:00:00,81.77,81.92,81.74,81.88,37761.0,80.6939,80.842,80.6643,80.8025,37761.0
2023-11-08 14:30:00,81.88,81.98,81.8,81.82,47895.0,80.8025,80.9012,80.7235,80.7433,47895.0
2023-11-08 15:00:00,81.83,81.93,81.67,81.88,99336.0,80.7531,80.8518,80.5953,80.8025,99336.0
2023-11-08 15:30:00,81.87,81.91,81.65,81.69,231981.0,80.7926,80.8321,80.5755,80.615,231981.0
2023-11-09 09:30:00,81.7,82.39,81.62,81.99,45604.0,80.6249,81.3058,80.5459,80.911,45604.0
2023-11-09 10:00:00,81.99,82.1,81.67,81.95,45955.0,80.911,81.0196,80.5953,80.8716,45955.0
2023-11-09 10:30:00,81.98,82.22,81.8,82.22,44058.0,80.9012,81.138,80.7235,81.138,44058.0
2023-11-09 11:00:00,82.22,82.38,82.06,82.24,52222.0,81.138,81.2959,80.9801,81.1578,52222.0
2023-11-09 11:30:00,82.22,82.4,82.1,82.38,58121.0,81.138,81.3156,81.0196,81.2959,58121.0
2023-11-09 12:00:00,82.38,82.4,81.93,81.95,45546.0,81.2959,81.3156,80.8518,80.8716,45546.0
2023-11-09 12:30:00,81.94,82.16,81.91,82.14,24441.0,80.8617,81.0788,80.8321,81.0591,24441.0
2023-11-09 13:00:00,82.15,82.15,81.26,81.51,124286.0,81.0689,81.0689,80.1906,80.4374,124286.0
2023-11-09 13:30:00,81.48,81.87,81.36,81.64,52621.0,80.4078,80.7926,80.2893,80.5656,52621.0
2023-11-09 14:00:00,81.62,81.62,81.06,81.25,68776.0,80.5459,80.5459,79.9933,80.1808,68776.0
2023-11-09 14:30:00,81.25,81.28,80.69,80.72,60915.0,80.1808,80.2104,79.6282,79.6578,60915.0
2023-11-09 15:00:00,80.73,80.98,80.6,80.72,84626.0,79.6676,79.9143,79.5393,79.6578,84626.0
2023-11-09 15:30:00,80.72,81.11,80.72,80.91,295109.0,79.6578,80.0426,79.6578,79.8453,295109.0
2023-11-10 09:30:00,81.51,81.79,80.6,81.79,99758.0,80.4374,80.7137,79.5393,80.7137,99758.0
2023-11-10 10:00:00,81.6,81.83,81.21,81.3,137131.0,80.5262,80.7531,80.1413,80.2301,137131.0
2023-11-10 10:30:00,81.28,81.54,81.19,81.47,51332.0,80.2104,80.467,80.1216,80.3979,51332.0
2023-11-10 11:00:00,81.47,81.89,81.46,81.66,57167.0,80.3979,80.8124,80.388,80.5854,57167.0
2023-11-10 11:30:00,81.66,81.81,81.58,81.6,51905.0,80.5854,80.7334,80.5064,80.5262,51905.0
2023-11-10 12:00:00,81.56,81.91,81.55,81.9,28595.0,80.4867,80.8321,80.4768,80.8222,28595.0
2023-11-10 12:30:00,81.88,82.29,81.87,82.08,56029.0,80.8025,81.2071,80.7926,80.9999,56029.0
2023-11-10 13:00:00,82.08,82.42,81.97,82.3,55777.0,80.9999,81.3354,80.8913,81.217,55777.0
2023-11-10 13:30:00,82.34,82.48,82.25,82.33,46154.0,81.2564,81.3946,81.1676,81.2466,46154.0
2023-11-10 14:00:00,82.3,82.45,82.22,82.34,103183.0,81.217,81.365,81.138,81.2564,103183.0
2023-11-10 14:30:00,82.34,82.47,82.21,82.33,93626.0,81.2564,81.3847,81.1281,81.2466,93626.0
2023-11-10 15:00:00,82.32,82.39,82.18,82.34,65872.0,81.2367,81.3058,81.0985,81.2564,65872.0
2023-11-10 15:30:00,82.34,82.65,82.28,82.36,383374.0,81.2564,81.5624,81.1972,81.2762,383374.0
2023-11-13 09:30:00,81.62,82.22,81.27,81.32,55432.0,80.5459,81.138,80.2005,80.2499,55432.0
2023-11-13 10:00:00,81.25,81.65,81.0,81.51,49475.0,80.1808,80.5755,79.9341,80.4374,49475.0
2023-11-13 10:30:00,81.5,81.87,81.41,81.87,40823.0,80.4275,80.7926,80.3387,80.7926,40823.0
2023-11-13 11:00:00,81.9,82.12,81.66,82.12,23272.0,80.8222,81.0393,80.5854,81.0393,23272.0
2023-11-13 11:30:00,82.12,82.19,81.95,82.05,37269.0,81.0393,81.1084,80.8716,80.9703,37269.0
2023-11-13 12:00:00,82.07,82.13,81.92,82.05,30318.0,80.99,81.0492,80.842,80.9703,30318.0
2023-11-13 12:30:00,82.05,82.22,81.99,82.22,22072.0,80.9703,81.138,80.911,81.138,22072.0
2023-11-13 13:00:00,82.2,82.31,82.13,82.17,23258.0,81.1183,81.2268,81.0492,81.0887,23258.0
2023-11-13 13:30:00,82.15,82.43,82.15,82.24,38663.0,81.0689,81.3453,81.0689,81.1578,38663.0
2023-11-13 14:00:00,82.24,82.41,82.22,82.4,28597.0,81.1578,81.3255,81.138,81.3156,28597.0
2023-11-13 14:30:00,82.42,82.51,82.3,82.39,56255.0,81.3354,81.4242,81.217,81.3058,56255.0
2023-11-13 15:00:00,82.34,82.53,82.29,82.52,56301.0,81.2564,81.4439,81.2071,81.4341,56301.0
2023-11-13 15:30:00,82.51,82.54,82.03,82.03,260826.0,81.4242,81.4538,80.9505,80.9505,260826.0
2023-11-14 09:30:00,85.39,87.4,85.3,87.09,364398.0,84.2663,86.2498,84.1775,85.9439,364398.0
2023-11-14 10:00:00,87.12,88.34,87.12,88.3,243076.0,85.9735,87.1775,85.9735,87.138,243076.0
2023-11-14 10:30:00,88.29,88.62,88.13,88.36,190261.0,87.1281,87.4538,86.9702,87.1972,190261.0
2023-11-14 11:00:00,88.36,88.67,88.08,88.54,158492.0,87.1972,87.5031,86.9209,87.3748,158492.0
2023-11-14 11:30:00,88.53,88.74,88.41,88.61,64022.0,87.365,87.5722,87.2466,87.4439,64022.0
2023-11-14 12:00:00,88.59,88.67,88.13,88.54,81312.0,87.4242,87.5031,86.9702,87.3748,81312.0
2023-11-14 12:30:00,88.56,88.75,88.35,88.35,59463.0,87.3946,87.5821,87.1873,87.1873,59463.0
2023-11-14 13:00:00,88.33,88.59,88.21,88.32,96806.0,87.1676,87.4242,87.0492,87.1577,96806.0
2023-11-14 13:30:00,88.33,88.57,88.21,88.21,46077.0,87.1676,87.4045,87.0492,87.0492,46077.0
2023-11-14 14:00:00,88.17,88.29,87.91,88.26,60384.0,87.0097,87.1281,86.7531,87.0985,60384.0
2023-11-14 14:30:00,88.29,88.42,88.0,88.06,46430.0,87.1281,87.2564,86.842,86.9012,46430.0
2023-11-14 15:00:00,88.08,88.18,87.85,88.17,91460.0,86.9209,87.0196,86.6939,87.0097,91460.0
2023-11-14 15:30:00,88.17,88.27,87.67,87.85,362933.0,87.0097,87.1084,86.5163,86.6939,362933.0
2023-11-15 09:30:00,87.51,88.25,87.34,87.82,123127.0,86.3584,87.0887,86.1906,86.6643,123127.0
2023-11-15 10:00:00,87.83,88.46,87.75,87.85,103537.0,86.6742,87.2959,86.5952,86.6939,103537.0
2023-11-15 10:30:00,87.87,88.56,87.87,88.26,100913.0,86.7137,87.3946,86.7137,87.0985,100913.0
2023-11-15 11:00:00,88.27,88.82,88.2,88.56,57102.0,87.1084,87.6512,87.0393,87.3946,57102.0
2023-11-15 11:30:00,88.55,88.65,88.08,88.3,49715.0,87.3847,87.4834,86.9209,87.138,49715.0
2023-11-15 12:00:00,88.28,88.39,88.13,88.37,36079.0,87.1183,87.2268,86.9702,87.2071,36079.0
2023-11-15 12:30:00,88.41,88.47,88.16,88.17,35419.0,87.2466,87.3058,86.9998,87.0097,35419.0
2023-11-15 13:00:00,88.15,88.21,87.61,87.91,66072.0,86.99,87.0492,86.4571,86.7531,66072.0
2023-11-15 13:30:00,87.91,88.07,87.61,87.64,41333.0,86.7531,86.911,86.4571,86.4867,41333.0
2023-11-15 14:00:00,87.66,87.68,87.19,87.57,49418.0,86.5064,86.5262,86.0426,86.4176,49418.0
2023-11-15 14:30:00,87.58,87.6,87.41,87.59,31749.0,86.4275,86.4472,86.2597,86.4373,31749.0
2023-11-15 15:00:00,87.59,87.61,87.38,87.42,46379.0,86.4373,86.4571,86.2301,86.2696,46379.0
2023-11-15 15:30:00,87.4,87.44,86.94,87.02,215636.0,86.2498,86.2893,85.7959,85.8749,215636.0
2023-11-16 09:30:00,87.54,88.08,87.3,87.36,120947.0,86.388,86.9209,86.1512,86.2104,120947.0
2023-11-16 10:00:00,87.38,87.47,86.86,87.45,95321.0,86.2301,86.3189,85.717,86.2992,95321.0
2023-11-16 10:30:00,87.43,87.67,87.2,87.24,64923.0,86.2795,86.5163,86.0525,86.092,64923.0
2023-11-16 11:00:00,87.25,87.5,87.19,87.24,49492.0,86.1018,86.3485,86.0426,86.092,49492.0
2023-11-16 11:30:00,87.25,87.33,87.08,87.27,42754.0,86.1018,86.1808,85.9341,86.1216,42754.0
2023-11-16 12:00:00,87.24,87.58,87.19,87.47,43603.0,86.092,86.4275,86.0426,86.3189,43603.0
2023-11-16 12:30:00,87.46,87.66,87.42,87.61,55055.0,86.3091,86.5064,86.2696,86.4571,55055.0
2023-11-16 13:00:00,87.59,87.59,87.26,87.43,42833.0,86.4373,86.4373,86.1117,86.2795,42833.0
2023-11-16 13:30:00,87.42,87.56,87.34,87.48,34949.0,86.2696,86.4077,86.1906,86.3288,34949.0
2023-11-16 14:00:00,87.47,87.53,87.38,87.46,30202.0,86.3189,86.3781,86.2301,86.3091,30202.0
2023-11-16 14:30:00,87.46,87.8,87.43,87.6,74922.0,86.3091,86.6446,86.2795,86.4472,74922.0
2023-11-16 15:00:00,87.6,87.6,87.18,87.28,84018.0,86.4472,86.4472,86.0327,86.1314,84018.0
2023-11-16 15:30:00,87.26,87.28,86.85,86.97,414113.0,86.1117,86.1314,85.7071,85.8255,414113.0
2023-11-17 09:30:00,87.44,88.19,87.3,87.67,106089.0,86.2893,87.0295,86.1512,86.5163,106089.0
2023-11-17 10:00:00,87.64,88.3,87.57,88.08,62830.0,86.4867,87.138,86.4176,86.9209,62830.0
2023-11-17 10:30:00,88.07,88.18,87.67,87.97,52756.0,86.911,87.0196,86.5163,86.8123,52756.0
2023-11-17 11:00:00,87.99,88.23,87.92,88.03,33133.0,86.8321,87.0689,86.763,86.8716,33133.0
2023-11-17 11:30:00,88.03,88.11,87.87,88.03,33380.0,86.8716,86.9505,86.7137,86.8716,33380.0
2023-11-17 12:00:00,88.03,88.23,87.87,88.08,28661.0,86.8716,87.0689,86.7137,86.9209,28661.0
2023-11-17 12:30:00,88.07,88.23,87.94,88.06,41216.0,86.911,87.0689,86.7827,86.9012,41216.0
2023-11-17 13:00:00,88.07,88.16,87.94,88.09,49962.0,86.911,86.9998,86.7827,86.9308,49962.0
2023-11-17 13:30:00,88.07,88.19,87.92,88.02,54901.0,86.911,87.0295,86.763,86.8617,54901.0
2023-11-17 14:00:00,88.04,88.37,88.04,88.14,77484.0,86.8814,87.2071,86.8814,86.9801,77484.0
2023-11-17 14:30:00,88.14,88.22,88.04,88.1,56666.0,86.9801,87.0591,86.8814,86.9406,56666.0
2023-11-17 15:00:00,88.1,88.41,87.94,88.4,83392.0,86.9406,87.2466,86.7827,87.2367,83392.0
2023-11-17 15:30:00,88.4,88.45,88.22,88.3,357971.0,87.2367,87.286,87.0591,87.138,357971.0
2023-11-20 09:30:00,87.99,88.11,87.27,87.93,73712.0,86.8321,86.9505,86.1216,86.7729,73712.0
2023-11-20 10:00:00,87.96,88.07,87.32,87.7,69055.0,86.8025,86.911,86.1709,86.5459,69055.0
2023-11-20 10:30:00,87.73,88.07,87.7,87.79,49020.0,86.5755,86.911,86.5459,86.6347,49020.0
2023-11-20 11:00:00,87.76,87.82,87.27,87.49,41398.0,86.6051,86.6643,86.1216,86.3387,41398.0
2023-11-20 11:30:00,87.52,87.77,87.49,87.76,28653.0,86.3683,86.615,86.3387,86.6051,28653.0
2023-11-20 12:00:00,87.76,87.89,87.71,87.81,26896.0,86.6051,86.7334,86.5558,86.6545,26896.0
2023-11-20 12:30:00,87.83,87.87,87.69,87.78,35437.0,86.6742,86.7137,86.536,86.6248,35437.0
2023-11-20 13:00:00,87.8,88.24,87.71,88.15,39287.0,86.6446,87.0788,86.5558,86.99,39287.0
2023-11-20 13:30:00,88.14,88.21,88.02,88.15,38610.0,86.9801,87.0492,86.8617,86.99,38610.0
2023-11-20 14:00:00,88.14,88.2,87.98,88.2,36851.0,86.9801,87.0393,86.8222,87.0393,36851.0
2023-11-20 14:30:00,88.21,88.39,88.19,88.25,43521.0,87.0492,87.2268,87.0295,87.0887,43521.0
2023-11-20 15:00:00,88.25,88.49,88.2,88.47,49158.0,87.0887,87.3255,87.0393,87.3058,49158.0
2023-11-20 15:30:00,88.46,88.53,88.1,88.27,161623.0,87.2959,87.365,86.9406,87.1084,161623.0
2023-11-21 09:30:00,87.7,88.21,87.28,88.06,63673.0,86.5459,87.0492,86.1314,86.9012,63673.0
2023-11-21 10:00:00,88.08,88.48,87.96,87.99,40979.0,86.9209,87.3156,86.8025,86.8321,40979.0
2023-11-21 10:30:00,88.01,88.18,87.89,88.12,39084.0,86.8518,87.0196,86.7334,86.9604,39084.0
2023-11-21 11:00:00,88.11,88.18,87.72,87.76,32693.0,86.9505,87.0196,86.5656,86.6051,32693.0
2023-11-21 11:30:00,87.77,87.94,87.71,87.82,42516.0,86.615,86.7827,86.5558,86.6643,42516.0
2023-11-21 12:00:00,87.82,87.87,87.72,87.8,38517.0,86.6643,86.7137,86.5656,86.6446,38517.0
2023-11-21 12:30:00,87.8,88.04,87.8,88.0,43728.0,86.6446,86.8814,86.6446,86.842,43728.0
2023-11-21 13:00:00,88.0,88.0,87.57,87.63,60178.0,86.842,86.842,86.4176,86.4768,60178.0
2023-11-21 13:30:00,87.63,87.81,87.6,87.61,51964.0,86.4768,86.6545,86.4472,86.4571,51964.0
2023-11-21 14:00:00,87.58,87.74,87.48,87.72,65926.0,86.4275,86.5854,86.3288,86.5656,65926.0
2023-11-21 14:30:00,87.72,87.72,87.55,87.63,42400.0,86.5656,86.5656,86.3979,86.4768,42400.0
2023-11-21 15:00:00,87.61,87.83,87.61,87.71,53406.0,86.4571,86.6742,86.4571,86.5558,53406.0
2023-11-21 15:30:00,87.72,87.72,87.25,87.29,251100.0,86.5656,86.5656,86.1018,86.1413,251100.0
2023-11-22 09:30:00,88.4,89.16,88.07,88.29,86158.0,87.2367,87.9867,86.911,87.1281,86158.0
2023-11-22 10:00:00,88.21,88.45,87.97,88.42,63099.0,87.0492,87.286,86.8123,87.2564,63099.0
2023-11-22 10:30:00,88.46,88.82,88.24,88.24,211491.0,87.2959,87.6512,87.0788,87.0788,211491.0
2023-11-22 11:00:00,88.25,88.53,88.2,88.45,46813.0,87.0887,87.365,87.0393,87.286,46813.0
2023-11-22 11:30:00,88.47,88.64,88.43,88.56,58063.0,87.3058,87.4735,87.2663,87.3946,58063.0
2023-11-22 12:00:00,88.56,88.65,88.16,88.18,53510.0,87.3946,87.4834,86.9998,87.0196,53510.0
2023-11-22 12:30:00,88.18,88.22,87.83,88.0,28682.0,87.0196,87.0591,86.6742,86.842,28682.0
2023-11-22 13:00:00,88.0,88.22,87.95,88.19,28266.0,86.842,87.0591,86.7926,87.0295,28266.0
2023-11-22 13:30:00,88.16,88.2,87.86,87.88,22611.0,86.9998,87.0393,86.7038,86.7235,22611.0
2023-11-22 14:00:00,87.86,87.95,87.71,87.87,52548.0,86.7038,86.7926,86.5558,86.7137,52548.0
2023-11-22 14:30:00,87.87,87.91,87.47,87.8,36823.0,86.7137,86.7531,86.3189,86.6446,36823.0
2023-11-22 15:00:00,87.79,87.92,87.7,87.85,49086.0,86.6347,86.763,86.5459,86.6939,49086.0
2023-11-22 15:30:00,87.85,88.03,87.79,87.95,138798.0,86.6939,86.8716,86.6347,86.7926,138798.0
2023-11-24 09:30:00,87.24,87.97,87.24,87.65,53814.0,86.092,86.8123,86.092,86.4966,53814.0
2023-11-24 10:00:00,87.66,88.07,87.66,87.91,38994.0,86.5064,86.911,86.5064,86.7531,38994.0
2023-11-24 10:30:00,87.92,88.17,87.76,88.08,39221.0,86.763,87.0097,86.6051,86.9209,39221.0
2023-11-24 11:00:00,88.05,88.12,87.89,87.97,28292.0,86.8913,86.9604,86.7334,86.8123,28292.0
2023-11-24 11:30:00,87.95,88.04,87.76,87.87,25158.0,86.7926,86.8814,86.6051,86.7137,25158.0
2023-11-24 12:00:00,87.89,87.95,87.78,87.79,36268.0,86.7334,86.7926,86.6248,86.6347,36268.0
2023-11-24 12:30:00,87.81,88.07,87.73,87.99,110538.0,86.6545,86.911,86.5755,86.8321,110538.0
2023-11-27 09:30:00,88.09,88.31,87.54,88.0,85519.0,86.9308,87.1479,86.388,86.842,85519.0
2023-11-27 10:00:00,87.97,88.2,87.63,87.81,55643.0,86.8123,87.0393,86.4768,86.6545,55643.0
2023-11-27 10:30:00,87.84,88.02,87.78,87.99,34494.0,86.6841,86.8617,86.6248,86.8321,34494.0
2023-11-27 11:00:00,88.0,88.16,87.82,88.14,35495.0,86.842,86.9998,86.6643,86.9801,35495.0
2023-11-27 11:30:00,88.14,88.27,87.89,87.98,53382.0,86.9801,87.1084,86.7334,86.8222,53382.0
2023-11-27 12:00:00,87.91,87.97,87.8,87.97,44834.0,86.7531,86.8123,86.6446,86.8123,44834.0
2023-11-27 12:30:00,87.94,88.22,87.93,88.13,40749.0,86.7827,87.0591,86.7729,86.9702,40749.0
2023-11-27 13:00:00,88.11,88.34,88.05,88.24,52378.0,86.9505,87.1775,86.8913,87.0788,52378.0
2023-11-27 13:30:00,88.23,88.23,87.99,88.03,26649.0,87.0689,87.0689,86.8321,86.8716,26649.0
2023-11-27 14:00:00,88.03,88.04,87.88,87.95,37057.0,86.8716,86.8814,86.7235,86.7926,37057.0
2023-11-27 14:30:00,87.94,88.02,87.82,87.92,36811.0,86.7827,86.8617,86.6643,86.763,36811.0
2023-11-27 15:00:00,87.95,88.14,87.89,88.1,51443.0,86.7926,86.9801,86.7334,86.9406,51443.0
2023-11-27 15:30:00,88.11,88.3,87.85,87.89,217771.0,86.9505,87.138,86.6939,86.7334,217771.0
2023-11-28 09:30:00,87.89,87.98,87.36,87.72,68225.0,86.7334,86.8222,86.2104,86.5656,68225.0
2023-11-28 10:00:00,87.72,88.22,87.58,88.08,31218.0,86.5656,87.0591,86.4275,86.9209,31218.0
2023-11-28 10:30:00,88.06,88.21,87.79,88.2,55209.0,86.9012,87.0492,86.6347,87.0393,55209.0
2023-11-28 11:00:00,88.23,88.46,88.06,88.1,50015.0,87.0689,87.2959,86.9012,86.9406,50015.0
2023-11-28 11:30:00,88.11,88.4,88.1,88.28,43895.0,86.9505,87.2367,86.9406,87.1183,43895.0
2023-11-28 12:00:00,88.25,88.33,87.95,87.99,29677.0,87.0887,87.1676,86.7926,86.8321,29677.0
2023-11-28 12:30:00,87.96,88.12,87.91,87.93,21548.0,86.8025,86.9604,86.7531,86.7729,21548.0
2023-11-28 13:00:00,87.91,87.94,87.53,87.74,79403.0,86.7531,86.7827,86.3781,86.5854,79403.0
2023-11-28 13:30:00,87.74,87.86,87.61,87.67,43071.0,86.5854,86.7038,86.4571,86.5163,43071.0
2023-11-28 14:00:00,87.69,87.89,87.6,87.81,40750.0,86.536,86.7334,86.4472,86.6545,40750.0
2023-11-28 14:30:00,87.82,88.05,87.73,87.98,44755.0,86.6643,86.8913,86.5755,86.8222,44755.0
2023-11-28 15:00:00,87.98,88.01,87.48,87.54,57322.0,86.8222,86.8518,86.3288,86.388,57322.0
2023-11-28 15:30:00,87.54,87.79,87.42,87.57,187149.0,86.388,86.6347,86.2696,86.4176,187149.0
2023-11-29 09:30:00,88.51,88.86,88.02,88.41,66846.0,87.3452,87.6906,86.8617,87.2466,66846.0
2023-11-29 10:00:00,88.46,88.76,88.06,88.25,52613.0,87.2959,87.592,86.9012,87.0887,52613.0
2023-11-29 10:30:00,88.24,88.56,88.14,88.5,38383.0,87.0788,87.3946,86.9801,87.3354,38383.0
2023-11-29 11:00:00,88.42,88.47,88.0,88.04,50516.0,87.2564,87.3058,86.842,86.8814,50516.0
2023-11-29 11:30:00,88.01,88.28,87.89,88.2,22361.0,86.8518,87.1183,86.7334,87.0393,22361.0
2023-11-29 12:00:00,88.18,88.51,88.15,88.51,27839.0,87.0196,87.3452,86.99,87.3452,27839.0
2023-11-29 12:30:00,88.51,88.56,88.15,88.2,28377.0,87.3452,87.3946,86.99,87.0393,28377.0
2023-11-29 13:00:00,88.19,88.2,88.06,88.17,27414.0,87.0295,87.0393,86.9012,87.0097,27414.0
2023-11-29 13:30:00,88.16,88.26,88.08,88.17,34663.0,86.9998,87.0985,86.9209,87.0097,34663.0
2023-11-29 14:00:00,88.16,88.38,88.1,88.24,48314.0,86.9998,87.217,86.9406,87.0788,48314.0
2023-11-29 14:30:00,88.24,88.24,88.0,88.16,37011.0,87.0788,87.0788,86.842,86.9998,37011.0
2023-11-29 15:00:00,88.17,88.21,87.95,88.08,35177.0,87.0097,87.0492,86.7926,86.9209,35177.0
2023-11-29 15:30:00,88.09,88.23,87.98,88.02,167037.0,86.9308,87.0689,86.8222,86.8617,167037.0
2023-11-30 09:30:00,87.67,87.86,86.59,87.62,148753.0,86.5163,86.7038,85.4505,86.467,148753.0
2023-11-30 10:00:00,87.63,87.63,87.14,87.38,51299.0,86.4768,86.4768,85.9933,86.2301,51299.0
2023-11-30 10:30:00,87.4,87.86,87.21,87.83,37037.0,86.2498,86.7038,86.0623,86.6742,37037.0
2023-11-30 11:00:00,87.84,87.95,87.61,87.83,35049.0,86.6841,86.7926,86.4571,86.6742,35049.0
2023-11-30 11:30:00,87.83,88.08,87.7,87.77,28952.0,86.6742,86.9209,86.5459,86.615,28952.0
2023-11-30 12:00:00,87.73,88.03,87.71,87.86,14798.0,86.5755,86.8716,86.5558,86.7038,14798.0
2023-11-30 12:30:00,87.9,87.96,87.73,87.8,23522.0,86.7433,86.8025,86.5755,86.6446,23522.0
2023-11-30 13:00:00,87.77,88.06,87.55,87.92,20417.0,86.615,86.9012,86.3979,86.763,20417.0
2023-11-30 13:30:00,87.94,87.96,87.8,87.87,38981.0,86.7827,86.8025,86.6446,86.7137,38981.0
2023-11-30 14:00:00,87.85,87.99,87.78,87.85,29377.0,86.6939,86.8321,86.6248,86.6939,29377.0
2023-11-30 14:30:00,87.86,88.03,87.76,88.0,35090.0,86.7038,86.8716,86.6051,86.842,35090.0
2023-11-30 15:00:00,87.99,87.99,87.7,87.74,57851.0,86.8321,86.8321,86.5459,86.5854,57851.0
2023-11-30 15:30:00,87.74,88.53,87.73,88.41,337310.0,86.5854,87.365,86.5755,87.2466,337310.0
2023-12-01 09:30:00,88.51,90.14,88.51,89.29,263828.0,87.3452,88.9538,87.3452,88.115,263828.0
2023-12-01 10:00:00,89.36,89.9,89.22,89.53,82730.0,88.1841,88.717,88.0459,88.3518,82730.0
2023-12-01 10:30:00,89.55,89.97,89.44,89.74,71021.0,88.3716,88.786,88.263,88.5591,71021.0
2023-12-01 11:00:00,89.74,90.25,89.44,90.21,74037.0,88.5591,89.0623,88.263,89.0229,74037.0
2023-12-01 11:30:00,90.21,90.99,90.1,90.9,119957.0,89.0229,89.7926,88.9143,89.7038,119957.0
2023-12-01 12:00:00,90.9,91.01,90.68,90.8,80448.0,89.7038,89.8123,89.4867,89.6051,80448.0
2023-12-01 12:30:00,90.77,91.28,90.73,91.2,118758.0,89.5755,90.0788,89.536,89.9998,118758.0
2023-12-01 13:00:00,91.21,91.41,91.06,91.09,103616.0,90.0097,90.2071,89.8617,89.8913,103616.0
2023-12-01 13:30:00,91.06,91.12,90.7,90.93,46443.0,89.8617,89.9209,89.5064,89.7334,46443.0
2023-12-01 14:00:00,90.95,91.11,90.83,90.93,75041.0,89.7531,89.911,89.6347,89.7334,75041.0
2023-12-01 14:30:00,90.95,91.08,90.83,91.06,35262.0,89.7531,89.8814,89.6347,89.8617,35262.0
2023-12-01 15:00:00,91.07,91.16,90.85,91.16,54050.0,89.8716,89.9604,89.6544,89.9604,54050.0
2023-12-01 15:30:00,91.13,91.17,90.94,91.03,324954.0,89.9308,89.9702,89.7433,89.8321,324954.0
2023-12-04 09:30:00,90.23,91.14,90.0,90.85,81666.0,89.0426,89.9406,88.8156,89.6544,81666.0
2023-12-04 10:00:00,90.85,91.44,90.3,90.45,53686.0,89.6544,90.2367,89.1117,89.2597,53686.0
2023-12-04 10:30:00,90.45,90.53,89.81,90.07,49958.0,89.2597,89.3387,88.6281,88.8847,49958.0
2023-12-04 11:00:00,90.05,90.26,89.94,90.04,40484.0,88.865,89.0722,88.7564,88.8551,40484.0
2023-12-04 11:30:00,90.02,90.9,89.99,90.88,76856.0,88.8354,89.7038,88.8058,89.6841,76856.0
2023-12-04 12:00:00,90.9,90.9,90.66,90.79,38666.0,89.7038,89.7038,89.4669,89.5952,38666.0
2023-12-04 12:30:00,90.77,90.99,90.64,90.93,116130.0,89.5755,89.7926,89.4472,89.7334,116130.0
2023-12-04 13:00:00,90.93,90.99,90.65,90.68,37341.0,89.7334,89.7926,89.4571,89.4867,37341.0
2023-12-04 13:30:00,90.69,90.82,90.51,90.56,23303.0,89.4966,89.6248,89.3189,89.3683,23303.0
2023-12-04 14:00:00,90.57,90.7,90.52,90.6,39745.0,89.3781,89.5064,89.3288,89.4077,39745.0
2023-12-04 14:30:00,90.62,90.77,90.6,90.68,32146.0,89.4275,89.5755,89.4077,89.4867,32146.0
2023-12-04 15:00:00,90.69,90.7,90.43,90.52,49573.0,89.4966,89.5064,89.24,89.3288,49573.0
2023-12-04 15:30:00,90.54,91.05,90.48,91.01,290535.0,89.3485,89.8518,89.2893,89.8123,290535.0
2023-12-05 09:30:00,90.96,91.1,90.49,90.78,64007.0,89.763,89.9012,89.2992,89.5854,64007.0
2023-12-05 10:00:00,90.82,91.16,90.52,91.08,49165.0,89.6248,89.9604,89.3288,89.8814,49165.0
2023-12-05 10:30:00,91.15,91.51,90.82,91.51,36257.0,89.9505,90.3058,89.6248,90.3058,36257.0
2023-12-05 11:00:00,91.49,91.53,91.09,91.29,38702.0,90.286,90.3255,89.8913,90.0887,38702.0
2023-12-05 11:30:00,91.27,91.6,91.06,91.23,50751.0,90.0689,90.3946,89.8617,90.0294,50751.0
2023-12-05 12:00:00,91.24,91.29,90.87,90.99,45297.0,90.0393,90.0887,89.6742,89.7926,45297.0
2023-12-05 12:30:00,91.0,91.0,90.69,90.97,36562.0,89.8025,89.8025,89.4966,89.7729,36562.0
2023-12-05 13:00:00,90.99,91.12,90.77,90.97,28278.0,89.7926,89.9209,89.5755,89.7729,28278.0
2023-12-05 13:30:00,90.98,91.38,90.96,91.31,71235.0,89.7827,90.1775,89.763,90.1084,71235.0
2023-12-05 14:00:00,91.28,91.44,91.23,91.37,36062.0,90.0788,90.2367,90.0294,90.1676,36062.0
2023-12-05 14:30:00,91.36,91.36,91.02,91.19,42824.0,90.1577,90.1577,89.8222,89.99,42824.0
2023-12-05 15:00:00,91.18,91.31,91.02,91.02,75406.0,89.9801,90.1084,89.8222,89.8222,75406.0
2023-12-05 15:30:00,91.02,91.11,90.81,90.91,218879.0,89.8222,89.911,89.615,89.7137,218879.0
2023-12-06 09:30:00,92.0,93.71,92.0,93.0,171655.0,90.7893,92.4768,90.7893,91.7762,171655.0
2023-12-06 10:00:00,93.02,93.78,92.99,93.02,89309.0,91.7959,92.5459,91.7663,91.7959,89309.0
2023-12-06 10:30:00,93.04,93.63,92.99,93.23,118590.0,91.8156,92.3979,91.7663,92.0031,118590.0
2023-12-06 11:00:00,93.27,93.44,92.98,93.07,78952.0,92.0426,92.2104,91.7564,91.8452,78952.0
2023-12-06 11:30:00,93.07,93.21,92.82,93.2,75414.0,91.8452,91.9834,91.5985,91.9735,75414.0
2023-12-06 12:00:00,93.19,93.19,92.88,93.0,46580.0,91.9637,91.9637,91.6577,91.7762,46580.0
2023-12-06 12:30:00,93.02,93.44,92.9,93.19,38948.0,91.7959,92.2104,91.6775,91.9637,38948.0
2023-12-06 13:00:00,93.2,93.37,93.09,93.3,37672.0,91.9735,92.1413,91.865,92.0722,37672.0
2023-12-06 13:30:00,93.28,93.47,93.23,93.44,36022.0,92.0525,92.24,92.0031,92.2104,36022.0
2023-12-06 14:00:00,93.43,93.45,92.84,92.86,38931.0,92.2005,92.2202,91.6183,91.638,38931.0
2023-12-06 14:30:00,92.86,93.07,92.65,92.66,45915.0,91.638,91.8452,91.4308,91.4406,45915.0
2023-12-06 15:00:00,92.64,92.74,92.29,92.3,84101.0,91.4209,91.5196,91.0755,91.0854,84101.0
2023-12-06 15:30:00,92.29,92.79,92.27,92.47,272543.0,91.0755,91.5689,91.0558,91.2531,272543.0
2023-12-07 09:30:00,92.77,93.38,92.49,93.36,126033.0,91.5492,92.1512,91.2729,92.1314,126033.0
2023-12-07 10:00:00,93.33,93.64,93.21,93.44,57411.0,92.1018,92.4077,91.9834,92.2104,57411.0
2023-12-07 10:30:00,93.48,93.57,93.02,93.16,82299.0,92.2498,92.3387,91.7959,91.9341,82299.0
2023-12-07 11:00:00,93.21,93.41,93.11,93.37,39848.0,91.9834,92.1808,91.8847,92.1413,39848.0
2023-12-07 11:30:00,93.39,93.56,93.3,93.36,39715.0,92.161,92.3288,92.0722,92.1314,39715.0
2023-12-07 12:00:00,93.4,93.48,93.17,93.38,41035.0,92.1709,92.2498,91.9439,92.1512,41035.0
2023-12-07 12:30:00,93.39,93.57,93.32,93.45,34110.0,92.161,92.3387,92.0919,92.2202,34110.0
2023-12-07 13:00:00,93.47,93.68,93.45,93.64,38709.0,92.24,92.4472,92.2202,92.4077,38709.0
2023-12-07 13:30:00,93.64,93.84,93.52,93.84,35545.0,92.4077,92.6051,92.2893,92.6051,35545.0
2023-12-07 14:00:00,93.85,93.98,93.72,93.9,49318.0,92.615,92.7433,92.4867,92.6643,49318.0
2023-12-07 14:30:00,93.92,93.94,93.75,93.85,34981.0,92.684,92.7038,92.5163,92.615,34981.0
2023-12-07 15:00:00,93.85,94.02,93.71,93.91,94466.0,92.615,92.7827,92.4768,92.6742,94466.0
2023-12-07 15:30:00,93.9,94.49,93.88,94.46,401969.0,92.6643,93.2465,92.6446,93.2169,401969.0
2023-12-08 09:30:00,93.99,94.83,93.99,94.7,52860.0,92.7531,93.5821,92.7531,93.4538,52860.0
2023-12-08 10:00:00,94.74,95.52,94.74,95.29,59745.0,93.4933,94.263,93.4933,94.036,59745.0
2023-12-08 10:30:00,95.26,95.27,94.95,95.19,52103.0,94.0064,94.0163,93.7005,93.9373,52103.0
2023-12-08 11:00:00,95.19,95.23,94.79,94.97,44465.0,93.9373,93.9768,93.5426,93.7202,44465.0
2023-12-08 11:30:00,94.98,95.31,94.98,95.25,69712.0,93.7301,94.0558,93.7301,93.9965,69712.0
2023-12-08 12:00:00,95.26,95.65,95.14,95.63,62658.0,94.0064,94.3913,93.888,94.3715,62658.0
2023-12-08 12:30:00,95.64,95.71,95.54,95.69,62358.0,94.3814,94.4505,94.2827,94.4308,62358.0
2023-12-08 13:00:00,95.71,96.02,95.67,95.97,57410.0,94.4505,94.7564,94.411,94.7071,57410.0
2023-12-08 13:30:00,95.97,96.34,95.92,96.29,83994.0,94.7071,95.0722,94.6577,95.0229,83994.0
2023-12-08 14:00:00,96.3,96.47,96.19,96.47,82724.0,95.0327,95.2005,94.9242,95.2005,82724.0
2023-12-08 14:30:00,96.47,96.6,96.34,96.57,70919.0,95.2005,95.3288,95.0722,95.2992,70919.0
2023-12-08 15:00:00,96.57,96.59,96.24,96.45,103800.0,95.2992,95.3189,94.9735,95.1808,103800.0
2023-12-08 15:30:00,96.45,96.62,96.23,96.31,373066.0,95.1808,95.3485,94.9636,95.0426,373066.0
2023-12-11 09:30:00,95.87,96.38,95.38,96.3,98217.0,94.6084,95.1117,94.1248,95.0327,98217.0
2023-12-11 10:00:00,96.26,96.56,95.94,96.11,68545.0,94.9933,95.2893,94.6775,94.8452,68545.0
2023-12-11 10:30:00,96.11,96.33,95.93,95.93,78516.0,94.8452,95.0623,94.6676,94.6676,78516.0
2023-12-11 11:00:00,95.95,96.06,95.7,95.91,50372.0,94.6873,94.7959,94.4406,94.6479,50372.0
2023-12-11 11:30:00,95.9,96.27,95.79,96.16,58841.0,94.638,95.0031,94.5294,94.8946,58841.0
2023-12-11 12:00:00,96.15,96.3,96.03,96.27,39413.0,94.8847,95.0327,94.7663,95.0031,39413.0
2023-12-11 12:30:00,96.23,96.32,96.08,96.21,44758.0,94.9636,95.0525,94.8156,94.9439,44758.0
2023-12-11 13:00:00,96.21,96.4,96.14,96.2,26778.0,94.9439,95.1314,94.8748,94.934,26778.0
2023-12-11 13:30:00,96.2,96.28,95.88,96.03,41915.0,94.934,95.013,94.6183,94.7663,41915.0
2023-12-11 14:00:00,96.04,96.22,95.99,96.16,36898.0,94.7762,94.9538,94.7268,94.8946,36898.0
2023-12-11 14:30:00,96.19,96.3,95.93,95.97,37944.0,94.9242,95.0327,94.6676,94.7071,37944.0
2023-12-11 15:00:00,95.94,96.15,95.79,95.93,85296.0,94.6775,94.8847,94.5294,94.6676,85296.0
2023-12-11 15:30:00,95.93,96.11,95.78,96.05,313260.0,94.6676,94.8452,94.5196,94.786,313260.0
2023-12-12 09:30:00,96.31,96.51,95.8,95.97,95895.0,95.0426,95.24,94.5393,94.7071,95895.0
2023-12-12 10:00:00,95.94,96.25,95.85,96.23,58860.0,94.6775,94.9834,94.5887,94.9636,58860.0
2023-12-12 10:30:00,96.23,96.3,95.99,96.28,101933.0,94.9636,95.0327,94.7268,95.013,101933.0
2023-12-12 11:00:00,96.29,96.31,95.91,95.98,74836.0,95.0229,95.0426,94.6479,94.7169,74836.0
2023-12-12 11:30:00,96.03,96.21,95.98,95.99,44397.0,94.7663,94.9439,94.7169,94.7268,44397.0
2023-12-12 12:00:00,95.97,96.24,95.95,96.22,26980.0,94.7071,94.9735,94.6873,94.9538,26980.0
2023-12-12 12:30:00,96.2,96.26,95.98,96.05,20999.0,94.934,94.9933,94.7169,94.786,20999.0
2023-12-12 13:00:00,96.05,96.34,95.99,96.29,59805.0,94.786,95.0722,94.7268,95.0229,59805.0
2023-12-12 13:30:00,96.25,96.51,96.25,96.31,36725.0,94.9834,95.24,94.9834,95.0426,36725.0
2023-12-12 14:00:00,96.29,96.29,96.12,96.21,19746.0,95.0229,95.0229,94.8551,94.9439,19746.0
2023-12-12 14:30:00,96.23,96.47,96.2,96.47,30682.0,94.9636,95.2005,94.934,95.2005,30682.0
2023-12-12 15:00:00,96.47,96.62,96.4,96.4,64397.0,95.2005,95.3485,95.1314,95.1314,64397.0
2023-12-12 15:30:00,96.41,96.41,95.86,95.98,177390.0,95.1413,95.1413,94.5985,94.7169,177390.0
2023-12-13 09:30:00,96.78,96.95,95.99,96.05,79701.0,95.5064,95.6742,94.7268,94.786,79701.0
2023-12-13 10:00:00,96.06,96.06,95.43,95.69,65539.0,94.7959,94.7959,94.1742,94.4308,65539.0
2023-12-13 10:30:00,95.69,96.3,95.67,96.12,51263.0,94.4308,95.0327,94.411,94.8551,51263.0
2023-12-13 11:00:00,96.11,96.11,95.91,96.0,35202.0,94.8452,94.8452,94.6479,94.7367,35202.0
2023-12-13 11:30:00,96.0,96.0,95.78,95.95,43392.0,94.7367,94.7367,94.5196,94.6873,43392.0
2023-12-13 12:00:00,95.93,96.02,95.85,95.89,41556.0,94.6676,94.7564,94.5887,94.6281,41556.0
2023-12-13 12:30:00,95.88,95.9,95.74,95.77,22651.0,94.6183,94.638,94.4801,94.5097,22651.0
2023-12-13 13:00:00,95.77,95.77,95.48,95.51,44912.0,94.5097,94.5097,94.2235,94.2531,44912.0
2023-12-13 13:30:00,95.5,95.67,95.36,95.56,39176.0,94.2433,94.411,94.1051,94.3025,39176.0
2023-12-13 14:00:00,95.6,97.64,95.6,97.26,147479.0,94.3419,96.3551,94.3419,95.9801,147479.0
2023-12-13 14:30:00,97.28,98.55,97.14,98.3,165119.0,95.9998,97.2531,95.8617,97.0064,165119.0
2023-12-13 15:00:00,98.34,98.88,97.93,97.96,189864.0,97.0459,97.5788,96.6413,96.6709,189864.0
2023-12-13 15:30:00,97.96,98.37,97.8,97.96,529047.0,96.6709,97.0755,96.513,96.6709,529047.0
2023-12-14 09:30:00,99.69,101.63,99.69,101.2,353055.0,98.3781,100.2926,98.3781,99.8682,353055.0
2023-12-14 10:00:00,101.17,101.89,101.01,101.57,214193.0,99.8386,100.5492,99.6807,100.2334,214193.0
2023-12-14 10:30:00,101.59,102.34,101.33,102.34,121743.0,100.2531,100.9932,99.9965,100.9932,121743.0
2023-12-14 11:00:00,102.32,102.5,102.05,102.36,104490.0,100.9735,101.1511,100.7071,101.013,104490.0
2023-12-14 11:30:00,102.36,103.0,102.29,102.7,144960.0,101.013,101.6446,100.9439,101.3485,144960.0
2023-12-14 12:00:00,102.73,103.41,102.66,103.09,106367.0,101.3781,102.0492,101.309,101.7334,106367.0
2023-12-14 12:30:00,103.09,104.34,103.09,104.0,151543.0,101.7334,102.9669,101.7334,102.6314,151543.0
2023-12-14 13:00:00,103.98,104.1,103.67,103.72,116944.0,102.6117,102.7301,102.3057,102.3551,116944.0
2023-12-14 13:30:00,103.73,104.08,103.1,103.48,95453.0,102.365,102.7103,101.7432,102.1182,95453.0
2023-12-14 14:00:00,103.46,104.44,103.46,104.1,91852.0,102.0985,103.0656,102.0985,102.7301,91852.0
2023-12-14 14:30:00,104.08,105.0,104.04,104.84,93875.0,102.7103,103.6182,102.6709,103.4603,93875.0
2023-12-14 15:00:00,104.86,105.09,104.68,104.7,115324.0,103.4801,103.7071,103.3025,103.3222,115324.0
2023-12-14 15:30:00,104.71,105.01,104.56,104.88,494476.0,103.3321,103.6281,103.184,103.4998,494476.0
2023-12-15 09:30:00,103.61,104.75,103.38,103.49,327623.0,102.2465,103.3715,102.0196,102.1281,327623.0
2023-12-15 10:00:00,103.57,104.57,103.42,104.27,78632.0,102.2071,103.1939,102.059,102.8978,78632.0
2023-12-15 10:30:00,104.19,104.39,104.01,104.15,84488.0,102.8189,103.0163,102.6413,102.7794,84488.0
2023-12-15 11:00:00,104.15,105.13,104.1,104.44,101234.0,102.7794,103.7465,102.7301,103.0656,101234.0
2023-12-15 11:30:00,104.4,104.4,103.65,103.82,73570.0,103.0261,103.0261,102.286,102.4538,73570.0
2023-12-15 12:00:00,103.84,103.84,103.17,103.3,106567.0,102.4735,102.4735,101.8123,101.9406,106567.0
2023-12-15 12:30:00,103.3,103.42,102.92,103.14,84819.0,101.9406,102.059,101.5656,101.7827,84819.0
2023-12-15 13:00:00,103.15,103.17,102.81,102.97,72256.0,101.7926,101.8123,101.4571,101.615,72256.0
2023-12-15 13:30:00,102.98,102.98,102.16,102.36,128680.0,101.6248,101.6248,100.8156,101.013,128680.0
2023-12-15 14:00:00,102.32,102.57,102.29,102.38,64951.0,100.9735,101.2202,100.9439,101.0327,64951.0
2023-12-15 14:30:00,102.36,102.73,102.18,102.38,72334.0,101.013,101.3781,100.8354,101.0327,72334.0
2023-12-15 15:00:00,102.36,102.77,102.31,102.66,74893.0,101.013,101.4176,100.9636,101.309,74893.0
2023-12-15 15:30:00,102.67,103.03,102.39,102.47,503751.0,101.3189,101.6742,101.0426,101.1215,503751.0
2023-12-18 09:30:00,102.28,102.3,100.67,101.24,131245.0,101.1319,101.1517,99.54,100.1036,131245.0
2023-12-18 10:00:00,101.37,101.37,100.4,100.84,98827.0,100.2322,100.2322,99.273,99.7081,98827.0
2023-12-18 10:30:00,100.93,101.32,100.6,101.19,93438.0,99.7971,100.1827,99.4708,100.0542,93438.0
2023-12-18 11:00:00,101.2,101.64,101.14,101.46,71237.0,100.0641,100.4991,100.0047,100.3211,71237.0
2023-12-18 11:30:00,101.43,101.6,101.25,101.53,40844.0,100.2915,100.4596,100.1135,100.3904,40844.0
2023-12-18 12:00:00,101.56,101.67,101.33,101.42,35156.0,100.42,100.5288,100.1926,100.2816,35156.0
2023-12-18 12:30:00,101.44,101.88,101.44,101.82,47675.0,100.3014,100.7364,100.3014,100.6771,47675.0
2023-12-18 13:00:00,101.79,101.85,101.49,101.52,35314.0,100.6474,100.7068,100.3508,100.3805,35314.0
2023-12-18 13:30:00,101.52,101.75,101.41,101.51,46018.0,100.3805,100.6079,100.2717,100.3706,46018.0
2023-12-18 14:00:00,101.5,101.94,101.43,101.73,93906.0,100.3607,100.7958,100.2915,100.5881,93906.0
2023-12-18 14:30:00,101.72,102.09,101.61,102.03,133750.0,100.5782,100.9441,100.4695,100.8848,133750.0
2023-12-18 15:00:00,102.03,102.14,101.82,101.91,104453.0,100.8848,100.9935,100.6771,100.7661,104453.0
2023-12-18 15:30:00,101.9,102.16,101.6,101.98,263751.0,100.7562,101.0133,100.4596,100.8353,263751.0
2023-12-19 09:30:00,102.32,103.7,101.7,103.64,141840.0,101.1715,102.536,100.5585,102.4767,141840.0
2023-12-19 10:00:00,103.7,103.79,103.1,103.39,86143.0,102.536,102.625,101.9427,102.2295,86143.0
2023-12-19 10:30:00,103.35,103.95,103.25,103.95,63146.0,102.1899,102.7832,102.0911,102.7832,63146.0
2023-12-19 11:00:00,103.91,104.2,103.75,103.83,70849.0,102.7436,103.0304,102.5854,102.6645,70849.0
2023-12-19 11:30:00,103.82,104.06,103.73,103.8,42675.0,102.6547,102.892,102.5657,102.6349,42675.0
2023-12-19 12:00:00,103.75,104.15,103.66,104.12,52145.0,102.5854,102.981,102.4965,102.9513,52145.0
2023-12-19 12:30:00,104.08,104.22,103.71,103.9,64917.0,102.9117,103.0502,102.5459,102.7338,64917.0
2023-12-19 13:00:00,103.88,103.95,103.5,103.62,35053.0,102.714,102.7832,102.3383,102.4569,35053.0
2023-12-19 13:30:00,103.64,103.87,103.58,103.67,64302.0,102.4767,102.7041,102.4174,102.5063,64302.0
2023-12-19 14:00:00,103.69,103.76,103.53,103.56,68713.0,102.5261,102.5953,102.3679,102.3976,68713.0
2023-12-19 14:30:00,103.56,103.59,102.86,103.07,231424.0,102.3976,102.4272,101.7054,101.9131,231424.0
2023-12-19 15:00:00,103.08,103.21,102.86,103.09,130878.0,101.923,102.0515,101.7054,101.9329,130878.0
2023-12-19 15:30:00,103.09,103.18,102.8,102.94,280697.0,101.9329,102.0218,101.6461,101.7845,280697.0
2023-12-20 09:30:00,102.8,104.0,102.45,103.67,75135.0,101.6461,102.8326,101.3,102.5063,75135.0
2023-12-20 10:00:00,103.65,104.14,103.63,103.78,52104.0,102.4866,102.9711,102.4668,102.6151,52104.0
2023-12-20 10:30:00,103.84,104.04,103.66,103.83,49293.0,102.6744,102.8722,102.4965,102.6645,49293.0
2023-12-20 11:00:00,103.8,104.21,103.58,103.92,50561.0,102.6349,103.0403,102.4174,102.7535,50561.0
2023-12-20 11:30:00,103.89,103.92,103.69,103.7,49059.0,102.7239,102.7535,102.5261,102.536,49059.0
2023-12-20 12:00:00,103.75,103.84,103.63,103.76,34347.0,102.5854,102.6744,102.4668,102.5953,34347.0
2023-12-20 12:30:00,103.77,103.81,103.55,103.69,32878.0,102.6052,102.6448,102.3877,102.5261,32878.0
2023-12-20 13:00:00,103.68,103.68,103.37,103.5,39358.0,102.5162,102.5162,102.2097,102.3383,39358.0
2023-12-20 13:30:00,103.51,103.6,103.32,103.38,31706.0,102.3481,102.4371,102.1603,102.2196,31706.0
2023-12-20 14:00:00,103.38,103.49,103.17,103.27,39269.0,102.2196,102.3284,102.012,102.1108,39269.0
2023-12-20 14:30:00,103.26,103.29,102.19,102.57,52323.0,102.1009,102.1306,101.043,101.4187,52323.0
2023-12-20 15:00:00,102.54,103.0,102.06,102.41,80567.0,101.389,101.8439,100.9144,101.2605,80567.0
2023-12-20 15:30:00,102.4,102.97,101.98,102.05,204335.0,101.2506,101.8142,100.8353,100.9045,204335.0
2023-12-21 09:30:00,103.85,104.14,102.8,102.96,59049.0,102.6843,102.9711,101.6461,101.8043,59049.0
2023-12-21 10:00:00,102.79,102.94,102.38,102.46,46859.0,101.6362,101.7845,101.2308,101.3099,46859.0
2023-12-21 10:30:00,102.44,102.68,102.15,102.22,45206.0,101.2901,101.5275,101.0034,101.0726,45206.0
2023-12-21 11:00:00,102.28,102.63,102.28,102.34,25162.0,101.1319,101.478,101.1319,101.1913,25162.0
2023-12-21 11:30:00,102.32,102.32,101.71,101.71,34464.0,101.1715,101.1715,100.5683,100.5683,34464.0
2023-12-21 12:00:00,101.7,101.94,101.66,101.73,24152.0,100.5585,100.7958,100.5189,100.5881,24152.0
2023-12-21 12:30:00,101.73,102.05,101.73,101.81,19380.0,100.5881,100.9045,100.5881,100.6672,19380.0
2023-12-21 13:00:00,101.81,102.04,101.58,101.83,28856.0,100.6672,100.8946,100.4398,100.687,28856.0
2023-12-21 13:30:00,101.88,101.99,101.7,101.98,27995.0,100.7364,100.8452,100.5585,100.8353,27995.0
2023-12-21 14:00:00,101.98,102.02,101.76,101.83,23307.0,100.8353,100.8749,100.6178,100.687,23307.0
2023-12-21 14:30:00,101.83,101.95,101.62,101.75,20357.0,100.687,100.8056,100.4794,100.6079,20357.0
2023-12-21 15:00:00,101.74,102.11,101.58,102.11,36621.0,100.598,100.9639,100.4398,100.9639,36621.0
2023-12-21 15:30:00,102.13,102.56,101.99,102.44,158369.0,100.9836,101.4088,100.8452,101.2901,158369.0
2023-12-22 09:30:00,103.03,103.04,102.16,102.43,52851.0,101.8735,101.8834,101.0133,101.2803,52851.0
2023-12-22 10:00:00,102.48,102.66,102.12,102.62,60672.0,101.3297,101.5077,100.9737,101.4681,60672.0
2023-12-22 10:30:00,102.66,102.8,102.36,102.36,36619.0,101.5077,101.6461,101.211,101.211,36619.0
2023-12-22 11:00:00,102.35,102.7,102.16,102.65,33412.0,101.2012,101.5472,101.0133,101.4978,33412.0
2023-12-22 11:30:00,102.71,102.74,102.38,102.54,22811.0,101.5571,101.5868,101.2308,101.389,22811.0
2023-12-22 12:00:00,102.53,103.06,102.5,103.02,46014.0,101.3791,101.9032,101.3495,101.8636,46014.0
2023-12-22 12:30:00,102.98,103.06,102.75,102.77,44810.0,101.8241,101.9032,101.5967,101.6164,44810.0
2023-12-22 13:00:00,102.77,102.82,102.68,102.78,17136.0,101.6164,101.6659,101.5275,101.6263,17136.0
2023-12-22 13:30:00,102.81,102.9,102.73,102.78,20420.0,101.656,101.745,101.5769,101.6263,20420.0
2023-12-22 14:00:00,102.77,102.81,102.06,102.07,48824.0,101.6164,101.656,100.9144,100.9243,48824.0
2023-12-22 14:30:00,102.05,102.53,101.98,102.53,39468.0,100.9045,101.3791,100.8353,101.3791,39468.0
2023-12-22 15:00:00,102.55,102.74,102.48,102.69,38987.0,101.3989,101.5868,101.3297,101.5373,38987.0
2023-12-22 15:30:00,102.72,102.72,102.36,102.43,169233.0,101.567,101.567,101.211,101.2803,169233.0
2023-12-26 09:30:00,102.75,102.96,102.4,102.77,34053.0,101.5967,101.8043,101.2506,101.6164,34053.0
2023-12-26 10:00:00,102.79,102.94,102.58,102.6,30217.0,101.6362,101.7845,101.4286,101.4484,30217.0
2023-12-26 10:30:00,102.59,102.97,102.56,102.97,55361.0,101.4385,101.8142,101.4088,101.8142,55361.0
2023-12-26 11:00:00,102.97,103.18,102.93,103.04,33561.0,101.8142,102.0218,101.7746,101.8834,33561.0
2023-12-26 11:30:00,103.05,103.4,103.02,103.34,21384.0,101.8933,102.2394,101.8636,102.18,21384.0
2023-12-26 12:00:00,103.36,103.5,103.26,103.44,34644.0,102.1998,102.3383,102.1009,102.2789,34644.0
2023-12-26 12:30:00,103.46,103.46,103.17,103.25,11343.0,102.2987,102.2987,102.012,102.0911,11343.0
2023-12-26 13:00:00,103.24,103.42,103.24,103.34,14559.0,102.0812,102.2591,102.0812,102.18,14559.0
2023-12-26 13:30:00,103.37,103.39,103.22,103.35,18128.0,102.2097,102.2295,102.0614,102.1899,18128.0
2023-12-26 14:00:00,103.34,103.53,103.34,103.49,37840.0,102.18,102.3679,102.18,102.3284,37840.0
2023-12-26 14:30:00,103.5,103.63,103.28,103.35,29432.0,102.3383,102.4668,102.1207,102.1899,29432.0
2023-12-26 15:00:00,103.36,103.42,103.11,103.38,43534.0,102.1998,102.2591,101.9526,102.2196,43534.0
2023-12-26 15:30:00,103.36,103.41,103.16,103.18,149646.0,102.1998,102.2493,102.0021,102.0218,149646.0
2023-12-27 09:30:00,103.36,103.6,102.94,103.45,44801.0,102.1998,102.4371,101.7845,102.2888,44801.0
2023-12-27 10:00:00,103.45,103.65,103.27,103.65,23604.0,102.2888,102.4866,102.1108,102.4866,23604.0
2023-12-27 10:30:00,103.64,103.64,103.31,103.47,25142.0,102.4767,102.4767,102.1504,102.3086,25142.0
2023-12-27 11:00:00,103.46,103.71,103.35,103.54,32221.0,102.2987,102.5459,102.1899,102.3778,32221.0
2023-12-27 11:30:00,103.55,103.79,103.52,103.7,16104.0,102.3877,102.625,102.358,102.536,16104.0
2023-12-27 12:00:00,103.7,103.78,103.59,103.74,22616.0,102.536,102.6151,102.4272,102.5756,22616.0
2023-12-27 12:30:00,103.75,103.8,103.51,103.72,21503.0,102.5854,102.6349,102.3481,102.5558,21503.0
2023-12-27 13:00:00,103.75,104.29,103.74,103.96,42982.0,102.5854,103.1194,102.5756,102.7931,42982.0
2023-12-27 13:30:00,103.97,104.02,103.8,103.85,24374.0,102.803,102.8524,102.6349,102.6843,24374.0
2023-12-27 14:00:00,103.74,103.83,103.55,103.72,24676.0,102.5756,102.6645,102.3877,102.5558,24676.0
2023-12-27 14:30:00,103.72,103.73,103.58,103.68,26725.0,102.5558,102.5657,102.4174,102.5162,26725.0
2023-12-27 15:00:00,103.7,103.89,103.64,103.84,35261.0,102.536,102.7239,102.4767,102.6744,35261.0
2023-12-27 15:30:00,103.83,104.1,103.47,103.99,206791.0,102.6645,102.9315,102.3086,102.8228,206791.0
2023-12-28 09:30:00,103.29,104.17,103.04,104.07,46680.0,102.1306,103.0007,101.8834,102.9019,46680.0
2023-12-28 10:00:00,103.98,104.21,103.8,103.88,27719.0,102.8129,103.0403,102.6349,102.714,27719.0
2023-12-28 10:30:00,103.93,104.08,103.63,103.72,26892.0,102.7634,102.9117,102.4668,102.5558,26892.0
2023-12-28 11:00:00,103.76,103.93,103.65,103.78,22185.0,102.5953,102.7634,102.4866,102.6151,22185.0
2023-12-28 11:30:00,103.73,103.86,103.52,103.81,56704.0,102.5657,102.6942,102.358,102.6448,56704.0
2023-12-28 12:00:00,103.82,103.97,103.81,103.85,15510.0,102.6547,102.803,102.6448,102.6843,15510.0
2023-12-28 12:30:00,103.89,103.93,103.77,103.79,17108.0,102.7239,102.7634,102.6052,102.625,17108.0
2023-12-28 13:00:00,103.73,103.81,103.45,103.7,19971.0,102.5657,102.6448,102.2888,102.536,19971.0
2023-12-28 13:30:00,103.7,103.84,103.69,103.79,19674.0,102.536,102.6744,102.5261,102.625,19674.0
2023-12-28 14:00:00,103.79,103.85,103.71,103.72,16582.0,102.625,102.6843,102.5459,102.5558,16582.0
2023-12-28 14:30:00,103.72,103.78,103.6,103.65,19324.0,102.5558,102.6151,102.4371,102.4866,19324.0
2023-12-28 15:00:00,103.67,103.68,103.42,103.48,26227.0,102.5063,102.5162,102.2591,102.3185,26227.0
2023-12-28 15:30:00,103.49,103.67,103.37,103.51,132594.0,102.3284,102.5063,102.2097,102.3481,132594.0
2023-12-29 09:30:00,103.19,103.85,102.72,103.64,27063.0,102.0317,102.6843,101.567,102.4767,27063.0
2023-12-29 10:00:00,103.64,103.75,103.46,103.57,18907.0,102.4767,102.5854,102.2987,102.4075,18907.0
2023-12-29 10:30:00,103.6,103.6,103.17,103.5,35646.0,102.4371,102.4371,102.012,102.3383,35646.0
2023-12-29 11:00:00,103.48,103.63,103.2,103.26,31193.0,102.3185,102.4668,102.0416,102.1009,31193.0
2023-12-29 11:30:00,103.22,103.47,103.12,103.27,19911.0,102.0614,102.3086,101.9625,102.1108,19911.0
2023-12-29 12:00:00,103.25,103.31,103.01,103.04,31785.0,102.0911,102.1504,101.8538,101.8834,31785.0
2023-12-29 12:30:00,103.02,103.46,103.02,103.43,20721.0,101.8636,102.2987,101.8636,102.269,20721.0
2023-12-29 13:00:00,103.44,103.44,103.2,103.29,11982.0,102.2789,102.2789,102.0416,102.1306,11982.0
2023-12-29 13:30:00,103.24,103.46,103.24,103.34,14517.0,102.0812,102.2987,102.0812,102.18,14517.0
2023-12-29 14:00:00,103.37,103.4,103.23,103.26,23049.0,102.2097,102.2394,102.0713,102.1009,23049.0
2023-12-29 14:30:00,103.29,103.53,103.27,103.53,18977.0,102.1306,102.3679,102.1108,102.3679,18977.0
2023-12-29 15:00:00,103.54,103.57,103.39,103.51,31397.0,102.3778,102.4075,102.2295,102.3481,31397.0
2023-12-29 15:30:00,103.48,103.68,103.11,103.23,127726.0,102.3185,102.5162,101.9526,102.0713,127726.0
2024-01-02 09:30:00,101.83,102.13,100.7,101.92,180102.0,100.687,100.9836,99.5697,100.776,180102.0
2024-01-02 10:00:00,102.01,102.56,101.78,102.33,106135.0,100.865,101.4088,100.6376,101.1814,106135.0
2024-01-02 10:30:00,102.35,102.37,101.41,101.42,54159.0,101.2012,101.2209,100.2717,100.2816,54159.0
2024-01-02 11:00:00,101.54,102.12,101.54,101.92,55762.0,100.4003,100.9737,100.4003,100.776,55762.0
2024-01-02 11:30:00,101.94,102.06,101.87,102.01,51269.0,100.7958,100.9144,100.7265,100.865,51269.0
2024-01-02 12:00:00,102.04,102.13,101.76,101.82,36192.0,100.8946,100.9836,100.6178,100.6771,36192.0
2024-01-02 12:30:00,101.86,102.0,101.52,101.54,47427.0,100.7167,100.8551,100.3805,100.4003,47427.0
2024-01-02 13:00:00,101.51,101.7,101.44,101.53,55485.0,100.3706,100.5585,100.3014,100.3904,55485.0
2024-01-02 13:30:00,101.52,101.64,101.37,101.42,48255.0,100.3805,100.4991,100.2322,100.2816,48255.0
2024-01-02 14:00:00,101.4,101.51,101.17,101.3,61265.0,100.2618,100.3706,100.0344,100.1629,61265.0
2024-01-02 14:30:00,101.23,101.25,100.93,101.04,56539.0,100.0937,100.1135,99.7971,99.9059,56539.0
2024-01-02 15:00:00,101.04,101.39,100.81,101.28,89286.0,99.9059,100.2519,99.6784,100.1432,89286.0
2024-01-02 15:30:00,101.28,101.56,101.13,101.55,282933.0,100.1432,100.42,99.9949,100.4101,282933.0
2024-01-03 09:30:00,100.0,100.27,99.03,99.41,153209.0,98.8775,99.1445,97.9184,98.2942,153209.0
2024-01-03 10:00:00,99.32,100.11,99.25,99.8,53410.0,98.2052,98.9863,98.136,98.6798,53410.0
2024-01-03 10:30:00,99.79,99.91,99.25,99.83,87151.0,98.6699,98.7885,98.136,98.7094,87151.0
2024-01-03 11:00:00,99.85,100.61,99.83,100.56,107183.0,98.7292,99.4807,98.7094,99.4313,107183.0
2024-01-03 11:30:00,100.58,100.58,100.21,100.27,41158.0,99.451,99.451,99.0852,99.1445,41158.0
2024-01-03 12:00:00,100.25,100.42,100.11,100.42,39838.0,99.1247,99.2928,98.9863,99.2928,39838.0
2024-01-03 12:30:00,100.44,100.93,100.31,100.89,50855.0,99.3126,99.7971,99.1841,99.7575,50855.0
2024-01-03 13:00:00,100.89,101.29,100.89,101.25,68635.0,99.7575,100.1531,99.7575,100.1135,68635.0
2024-01-03 13:30:00,101.25,101.31,100.89,100.94,52525.0,100.1135,100.1728,99.7575,99.807,52525.0
2024-01-03 14:00:00,100.92,101.21,100.62,101.2,104772.0,99.7872,100.074,99.4906,100.0641,104772.0
2024-01-03 14:30:00,101.22,101.31,100.79,100.89,53643.0,100.0838,100.1728,99.6587,99.7575,53643.0
2024-01-03 15:00:00,100.84,100.84,100.48,100.74,76715.0,99.7081,99.7081,99.3521,99.6092,76715.0
2024-01-03 15:30:00,100.75,100.98,100.39,100.47,180599.0,99.6191,99.8465,99.2632,99.3423,180599.0
2024-01-04 09:30:00,99.9,101.24,99.68,101.04,84836.0,98.7787,100.1036,98.5611,99.9059,84836.0
2024-01-04 10:00:00,100.99,101.44,100.91,101.18,44668.0,99.8564,100.3014,99.7773,100.0443,44668.0
2024-01-04 10:30:00,101.14,101.32,100.94,101.12,53498.0,100.0047,100.1827,99.807,99.985,53498.0
2024-01-04 11:00:00,101.15,101.43,101.14,101.3,45013.0,100.0146,100.2915,100.0047,100.1629,45013.0
2024-01-04 11:30:00,101.3,101.48,101.17,101.29,61905.0,100.1629,100.3409,100.0344,100.1531,61905.0
2024-01-04 12:00:00,101.28,101.35,100.98,101.06,44178.0,100.1432,100.2124,99.8465,99.9256,44178.0
2024-01-04 12:30:00,101.08,101.29,100.94,101.18,71515.0,99.9454,100.1531,99.807,100.0443,71515.0
2024-01-04 13:00:00,101.18,101.32,101.06,101.32,28346.0,100.0443,100.1827,99.9256,100.1827,28346.0
2024-01-04 13:30:00,101.33,101.38,101.12,101.15,41611.0,100.1926,100.242,99.985,100.0146,41611.0
2024-01-04 14:00:00,101.17,101.35,101.1,101.2,51359.0,100.0344,100.2124,99.9652,100.0641,51359.0
2024-01-04 14:30:00,101.17,101.39,101.13,101.31,51052.0,100.0344,100.2519,99.9949,100.1728,51052.0
2024-01-04 15:00:00,101.33,101.33,100.53,100.57,67658.0,100.1926,100.1926,99.4016,99.4411,67658.0
2024-01-04 15:30:00,100.58,100.75,100.11,100.33,245793.0,99.451,99.6191,98.9863,99.2038,245793.0
2024-01-05 09:30:00,99.86,102.02,99.86,101.41,81926.0,98.7391,100.8749,98.7391,100.2717,81926.0
2024-01-05 10:00:00,101.52,102.3,101.49,101.72,88994.0,100.3805,101.1517,100.3508,100.5782,88994.0
2024-01-05 10:30:00,101.76,102.23,101.62,102.14,60652.0,100.6178,101.0825,100.4794,100.9935,60652.0
2024-01-05 11:00:00,102.11,102.33,101.89,101.93,39495.0,100.9639,101.1814,100.7463,100.7859,39495.0
2024-01-05 11:30:00,101.97,102.12,101.77,101.79,37429.0,100.8254,100.9737,100.6277,100.6474,37429.0
2024-01-05 12:00:00,101.79,101.79,101.23,101.37,45472.0,100.6474,100.6474,100.0937,100.2322,45472.0
2024-01-05 12:30:00,101.41,101.7,101.4,101.63,19561.0,100.2717,100.5585,100.2618,100.4892,19561.0
2024-01-05 13:00:00,101.6,101.88,101.44,101.88,26476.0,100.4596,100.7364,100.3014,100.7364,26476.0
2024-01-05 13:30:00,101.94,102.1,101.87,102.04,38302.0,100.7958,100.954,100.7265,100.8946,38302.0
2024-01-05 14:00:00,102.06,102.2,101.99,102.01,50020.0,100.9144,101.0528,100.8452,100.865,50020.0
2024-01-05 14:30:00,102.08,102.09,101.24,101.29,33716.0,100.9342,100.9441,100.1036,100.1531,33716.0
2024-01-05 15:00:00,101.28,101.48,101.25,101.48,39141.0,100.1432,100.3409,100.1135,100.3409,39141.0
2024-01-05 15:30:00,101.41,101.8,101.29,101.49,149043.0,100.2717,100.6573,100.1531,100.3508,149043.0
2024-01-08 09:30:00,102.33,103.22,102.24,102.8,103965.0,101.1814,102.0614,101.0924,101.6461,103965.0
2024-01-08 10:00:00,102.82,103.18,102.51,103.1,42204.0,101.6659,102.0218,101.3594,101.9427,42204.0
2024-01-08 10:30:00,103.12,103.45,102.97,103.31,55887.0,101.9625,102.2888,101.8142,102.1504,55887.0
2024-01-08 11:00:00,103.34,103.48,103.11,103.2,37285.0,102.18,102.3185,101.9526,102.0416,37285.0
2024-01-08 11:30:00,103.23,103.33,102.78,102.86,29719.0,102.0713,102.1702,101.6263,101.7054,29719.0
2024-01-08 12:00:00,102.9,103.02,102.5,102.52,64895.0,101.745,101.8636,101.3495,101.3693,64895.0
2024-01-08 12:30:00,102.53,102.82,102.45,102.8,63048.0,101.3791,101.6659,101.3,101.6461,63048.0
2024-01-08 13:00:00,102.8,103.02,102.76,102.94,42717.0,101.6461,101.8636,101.6066,101.7845,42717.0
2024-01-08 13:30:00,102.97,103.22,102.94,103.2,24950.0,101.8142,102.0614,101.7845,102.0416,24950.0
2024-01-08 14:00:00,103.2,103.55,103.15,103.5,44982.0,102.0416,102.3877,101.9922,102.3383,44982.0
2024-01-08 14:30:00,103.51,103.52,103.3,103.37,49963.0,102.3481,102.358,102.1405,102.2097,49963.0
2024-01-08 15:00:00,103.33,103.38,103.05,103.26,54108.0,102.1702,102.2196,101.8933,102.1009,54108.0
2024-01-08 15:30:00,103.26,103.77,103.18,103.74,186877.0,102.1009,102.6052,102.0218,102.5756,186877.0
2024-01-09 09:30:00,102.55,103.08,102.36,103.06,61714.0,101.3989,101.923,101.211,101.9032,61714.0
2024-01-09 10:00:00,103.07,103.08,102.44,102.72,47555.0,101.9131,101.923,101.2901,101.567,47555.0
2024-01-09 10:30:00,102.72,102.79,102.44,102.49,53845.0,101.567,101.6362,101.2901,101.3396,53845.0
2024-01-09 11:00:00,102.47,102.57,102.32,102.54,57950.0,101.3198,101.4187,101.1715,101.389,57950.0
2024-01-09 11:30:00,102.56,102.96,102.48,102.96,35081.0,101.4088,101.8043,101.3297,101.8043,35081.0
2024-01-09 12:00:00,102.93,103.14,102.93,103.09,37913.0,101.7746,101.9823,101.7746,101.9329,37913.0
2024-01-09 12:30:00,103.1,103.22,103.05,103.15,20294.0,101.9427,102.0614,101.8933,101.9922,20294.0
2024-01-09 13:00:00,103.16,103.42,103.14,103.18,27643.0,102.0021,102.2591,101.9823,102.0218,27643.0
2024-01-09 13:30:00,103.16,103.55,102.95,103.49,30768.0,102.0021,102.3877,101.7944,102.3284,30768.0
2024-01-09 14:00:00,103.57,103.57,103.17,103.2,37665.0,102.4075,102.4075,102.012,102.0416,37665.0
2024-01-09 14:30:00,103.2,103.39,103.17,103.37,23859.0,102.0416,102.2295,102.012,102.2097,23859.0
2024-01-09 15:00:00,103.4,103.5,103.32,103.35,37054.0,102.2394,102.3383,102.1603,102.1899,37054.0
2024-01-09 15:30:00,103.35,103.38,103.13,103.28,162629.0,102.1899,102.2196,101.9724,102.1207,162629.0
2024-01-10 09:30:00,104.71,106.11,104.65,105.76,153730.0,103.5347,104.919,103.4753,104.5729,153730.0
2024-01-10 10:00:00,105.78,105.83,104.93,105.08,70002.0,104.5927,104.6421,103.7522,103.9005,70002.0
2024-01-10 10:30:00,105.07,105.19,104.89,105.15,45089.0,103.8906,104.0093,103.7126,103.9697,45089.0
2024-01-10 11:00:00,105.17,105.23,104.62,104.66,37437.0,103.9895,104.0488,103.4457,103.4852,37437.0
2024-01-10 11:30:00,104.66,104.74,104.53,104.64,33150.0,103.4852,103.5643,103.3567,103.4655,33150.0
2024-01-10 12:00:00,104.62,104.97,104.58,104.93,56139.0,103.4457,103.7917,103.4061,103.7522,56139.0
2024-01-10 12:30:00,104.93,105.19,104.76,105.12,41724.0,103.7522,104.0093,103.5841,103.9401,41724.0
2024-01-10 13:00:00,105.17,105.3,104.94,105.08,26874.0,103.9895,104.118,103.7621,103.9005,26874.0
2024-01-10 13:30:00,105.08,105.19,104.99,105.09,42505.0,103.9005,104.0093,103.8115,103.9104,42505.0
2024-01-10 14:00:00,105.11,105.41,105.08,105.36,30203.0,103.9302,104.2268,103.9005,104.1774,30203.0
2024-01-10 14:30:00,105.37,105.57,105.28,105.54,33571.0,104.1873,104.385,104.0983,104.3554,33571.0
2024-01-10 15:00:00,105.56,105.63,104.88,104.92,34213.0,104.3751,104.4443,103.7028,103.7423,34213.0
2024-01-10 15:30:00,104.9,105.27,104.74,105.21,154910.0,103.7225,104.0884,103.5643,104.0291,154910.0
2024-01-11 09:30:00,103.94,105.57,103.45,105.43,100068.0,102.7733,104.385,102.2888,104.2466,100068.0
2024-01-11 10:00:00,105.46,105.52,104.34,104.51,56958.0,104.2762,104.3356,103.1688,103.3369,56958.0
2024-01-11 10:30:00,104.56,104.78,103.95,103.98,46556.0,103.3864,103.6039,102.7832,102.8129,46556.0
2024-01-11 11:00:00,104.06,104.27,103.86,104.02,24452.0,102.892,103.0996,102.6942,102.8524,24452.0
2024-01-11 11:30:00,104.0,104.39,103.95,104.23,19472.0,102.8326,103.2183,102.7832,103.0601,19472.0
2024-01-11 12:00:00,104.28,104.44,104.16,104.2,20418.0,103.1095,103.2677,102.9908,103.0304,20418.0
2024-01-11 12:30:00,104.21,104.66,104.21,104.61,16425.0,103.0403,103.4852,103.0403,103.4358,16425.0
2024-01-11 13:00:00,104.6,104.98,104.59,104.78,24785.0,103.4259,103.8016,103.416,103.6039,24785.0
2024-01-11 13:30:00,104.78,105.06,104.67,105.0,36852.0,103.6039,103.8807,103.4951,103.8214,36852.0
2024-01-11 14:00:00,105.01,105.12,104.78,105.07,45461.0,103.8313,103.9401,103.6039,103.8906,45461.0
2024-01-11 14:30:00,105.08,105.5,104.92,105.39,30377.0,103.9005,104.3158,103.7423,104.207,30377.0
2024-01-11 15:00:00,105.4,105.65,105.21,105.62,45603.0,104.2169,104.4641,104.0291,104.4345,45603.0
2024-01-11 15:30:00,105.64,105.88,105.34,105.79,167396.0,104.4542,104.6915,104.1576,104.6025,167396.0
2024-01-12 09:30:00,106.14,106.39,104.79,104.92,65932.0,104.9486,105.1958,103.6138,103.7423,65932.0
2024-01-12 10:00:00,104.93,105.11,104.46,104.6,43853.0,103.7522,103.9302,103.2875,103.4259,43853.0
2024-01-12 10:30:00,104.6,104.74,104.01,104.25,51531.0,103.4259,103.5643,102.8425,103.0798,51531.0
2024-01-12 11:00:00,104.28,104.82,104.26,104.6,25600.0,103.1095,103.6434,103.0897,103.4259,25600.0
2024-01-12 11:30:00,104.61,104.66,104.18,104.36,23052.0,103.4358,103.4852,103.0106,103.1886,23052.0
2024-01-12 12:00:00,104.36,104.59,104.27,104.38,16534.0,103.1886,103.416,103.0996,103.2084,16534.0
2024-01-12 12:30:00,104.38,104.65,104.26,104.57,25934.0,103.2084,103.4753,103.0897,103.3962,25934.0
2024-01-12 13:00:00,104.61,104.74,104.58,104.65,22112.0,103.4358,103.5643,103.4061,103.4753,22112.0
2024-01-12 13:30:00,104.68,104.95,104.67,104.87,25812.0,103.505,103.772,103.4951,103.6929,25812.0
2024-01-12 14:00:00,104.88,104.97,104.74,104.81,16932.0,103.7028,103.7917,103.5643,103.6335,16932.0
2024-01-12 14:30:00,104.83,104.84,104.67,104.76,25491.0,103.6533,103.6632,103.4951,103.5841,25491.0
2024-01-12 15:00:00,104.76,104.8,104.56,104.75,40622.0,103.5841,103.6237,103.3864,103.5742,40622.0
2024-01-12 15:30:00,104.76,104.98,104.71,104.91,158774.0,103.5841,103.8016,103.5347,103.7324,158774.0
2024-01-16 09:30:00,104.08,104.37,103.63,104.35,87818.0,102.9117,103.1985,102.4668,103.1787,87818.0
2024-01-16 10:00:00,104.31,104.4,103.83,104.39,54032.0,103.1392,103.2281,102.6645,103.2183,54032.0
2024-01-16 10:30:00,104.39,104.79,104.26,104.46,38409.0,103.2183,103.6138,103.0897,103.2875,38409.0
2024-01-16 11:00:00,104.49,104.61,103.95,104.19,93550.0,103.3171,103.4358,102.7832,103.0205,93550.0
2024-01-16 11:30:00,104.2,104.29,103.81,103.99,63935.0,103.0304,103.1194,102.6448,102.8228,63935.0
2024-01-16 12:00:00,103.99,104.02,103.35,103.65,78461.0,102.8228,102.8524,102.1899,102.4866,78461.0
2024-01-16 12:30:00,103.64,103.8,103.5,103.69,33664.0,102.4767,102.6349,102.3383,102.5261,33664.0
2024-01-16 13:00:00,103.65,104.13,103.58,103.89,34140.0,102.4866,102.9612,102.4174,102.7239,34140.0
2024-01-16 13:30:00,103.9,103.97,103.5,103.6,31505.0,102.7338,102.803,102.3383,102.4371,31505.0
2024-01-16 14:00:00,103.59,103.68,103.31,103.51,38331.0,102.4272,102.5162,102.1504,102.3481,38331.0
2024-01-16 14:30:00,103.5,103.87,103.45,103.85,54611.0,102.3383,102.7041,102.2888,102.6843,54611.0
2024-01-16 15:00:00,103.84,104.01,103.73,104.0,55398.0,102.6744,102.8425,102.5657,102.8326,55398.0
2024-01-16 15:30:00,104.02,104.14,103.77,104.12,217328.0,102.8524,102.9711,102.6052,102.9513,217328.0
2024-01-17 09:30:00,103.19,103.98,102.46,103.39,64981.0,102.0317,102.8129,101.3099,102.2295,64981.0
2024-01-17 10:00:00,103.4,103.56,103.15,103.33,65928.0,102.2394,102.3976,101.9922,102.1702,65928.0
2024-01-17 10:30:00,103.22,103.32,102.72,102.95,104285.0,102.0614,102.1603,101.567,101.7944,104285.0
2024-01-17 11:00:00,102.95,103.72,102.95,103.62,80134.0,101.7944,102.5558,101.7944,102.4569,80134.0
2024-01-17 11:30:00,103.66,103.86,103.57,103.62,46138.0,102.4965,102.6942,102.4075,102.4569,46138.0
2024-01-17 12:00:00,103.59,103.82,103.38,103.5,29116.0,102.4272,102.6547,102.2196,102.3383,29116.0
2024-01-17 12:30:00,103.5,103.64,103.31,103.58,32040.0,102.3383,102.4767,102.1504,102.4174,32040.0
2024-01-17 13:00:00,103.58,103.6,103.14,103.27,42062.0,102.4174,102.4371,101.9823,102.1108,42062.0
2024-01-17 13:30:00,103.24,103.48,103.14,103.37,51343.0,102.0812,102.3185,101.9823,102.2097,51343.0
2024-01-17 14:00:00,103.39,103.51,103.23,103.4,37510.0,102.2295,102.3481,102.0713,102.2394,37510.0
2024-01-17 14:30:00,103.42,103.59,103.35,103.4,50705.0,102.2591,102.4272,102.1899,102.2394,50705.0
2024-01-17 15:00:00,103.37,103.47,103.12,103.39,72719.0,102.2097,102.3086,101.9625,102.2295,72719.0
2024-01-17 15:30:00,103.39,103.78,103.29,103.76,264799.0,102.2295,102.6151,102.1306,102.5953,264799.0
2024-01-18 09:30:00,105.2,105.8,104.88,105.02,100017.0,104.0192,104.6124,103.7028,103.8412,100017.0
2024-01-18 10:00:00,105.03,105.11,104.47,104.49,44131.0,103.8511,103.9302,103.2974,103.3171,44131.0
2024-01-18 10:30:00,104.51,104.9,104.32,104.5,63016.0,103.3369,103.7225,103.149,103.327,63016.0
2024-01-18 11:00:00,104.54,104.62,104.3,104.4,29373.0,103.3666,103.4457,103.1293,103.2281,29373.0
2024-01-18 11:30:00,104.37,104.42,103.78,103.81,33374.0,103.1985,103.2479,102.6151,102.6448,33374.0
2024-01-18 12:00:00,103.79,103.79,103.18,103.29,39930.0,102.625,102.625,102.0218,102.1306,39930.0
2024-01-18 12:30:00,103.25,103.43,103.16,103.23,35649.0,102.0911,102.269,102.0021,102.0713,35649.0
2024-01-18 13:00:00,103.19,103.37,102.96,103.31,61531.0,102.0317,102.2097,101.8043,102.1504,61531.0
2024-01-18 13:30:00,103.32,103.55,103.29,103.45,26377.0,102.1603,102.3877,102.1306,102.2888,26377.0
2024-01-18 14:00:00,103.47,103.66,103.43,103.63,38959.0,102.3086,102.4965,102.269,102.4668,38959.0
2024-01-18 14:30:00,103.67,103.9,103.59,103.88,44476.0,102.5063,102.7338,102.4272,102.714,44476.0
2024-01-18 15:00:00,103.89,104.26,103.88,104.18,59203.0,102.7239,103.0897,102.714,103.0106,59203.0
2024-01-18 15:30:00,104.19,104.43,103.99,104.24,198208.0,103.0205,103.2578,102.8228,103.0699,198208.0
2024-01-19 09:30:00,104.66,104.75,103.48,103.55,97890.0,103.4852,103.5742,102.3185,102.3877,97890.0
2024-01-19 10:00:00,103.71,104.43,103.67,104.18,27288.0,102.5459,103.2578,102.5063,103.0106,27288.0
2024-01-19 10:30:00,104.18,104.31,103.9,104.25,23102.0,103.0106,103.1392,102.7338,103.0798,23102.0
2024-01-19 11:00:00,104.25,104.76,104.22,104.4,29490.0,103.0798,103.5841,103.0502,103.2281,29490.0
2024-01-19 11:30:00,104.4,104.54,104.27,104.51,23649.0,103.2281,103.3666,103.0996,103.3369,23649.0
2024-01-19 12:00:00,104.52,105.04,104.42,105.0,40922.0,103.3468,103.861,103.2479,103.8214,40922.0
2024-01-19 12:30:00,105.0,105.24,104.86,105.24,47444.0,103.8214,104.0587,103.683,104.0587,47444.0
2024-01-19 13:00:00,105.23,105.51,104.97,105.48,130125.0,104.0488,104.3257,103.7917,104.296,130125.0
2024-01-19 13:30:00,105.55,105.86,105.53,105.77,66894.0,104.3652,104.6718,104.3455,104.5828,66894.0
2024-01-19 14:00:00,105.79,106.21,105.75,106.05,55953.0,104.6025,105.0178,104.563,104.8596,55953.0
2024-01-19 14:30:00,106.06,106.07,105.78,105.83,47827.0,104.8695,104.8794,104.5927,104.6421,47827.0
2024-01-19 15:00:00,105.82,106.03,105.71,106.01,55908.0,104.6322,104.8399,104.5234,104.8201,55908.0
2024-01-19 15:30:00,106.0,106.22,105.94,106.08,163283.0,104.8102,105.0277,104.7509,104.8893,163283.0
2024-01-22 09:30:00,106.89,107.5,106.38,107.37,121851.0,105.6902,106.2934,105.1859,106.1648,121851.0
2024-01-22 10:00:00,107.31,108.39,107.1,108.08,96078.0,106.1055,107.1734,105.8978,106.8668,96078.0
2024-01-22 10:30:00,108.08,108.37,108.0,108.14,98476.0,106.8668,107.1536,106.7877,106.9262,98476.0
2024-01-22 11:00:00,108.14,108.51,108.01,108.36,83428.0,106.9262,107.292,106.7976,107.1437,83428.0
2024-01-22 11:30:00,108.36,108.36,107.93,108.16,32068.0,107.1437,107.1437,106.7185,106.9459,32068.0
2024-01-22 12:00:00,108.19,108.4,108.1,108.29,59706.0,106.9756,107.1832,106.8866,107.0745,59706.0
2024-01-22 12:30:00,108.25,108.33,107.97,108.03,35009.0,107.0349,107.114,106.7581,106.8174,35009.0
2024-01-22 13:00:00,108.02,108.18,107.84,107.89,47547.0,106.8075,106.9657,106.6295,106.679,47547.0
2024-01-22 13:30:00,107.89,108.25,107.87,108.16,37605.0,106.679,107.0349,106.6592,106.9459,37605.0
2024-01-22 14:00:00,108.19,108.34,108.14,108.24,51421.0,106.9756,107.1239,106.9262,107.025,51421.0
2024-01-22 14:30:00,108.27,108.53,108.17,108.52,54775.0,107.0547,107.3118,106.9558,107.3019,54775.0
2024-01-22 15:00:00,108.53,109.25,108.44,109.24,129041.0,107.3118,108.0237,107.2228,108.0138,129041.0
2024-01-22 15:30:00,109.24,109.26,108.92,109.24,327099.0,108.0138,108.0336,107.6974,108.0138,327099.0
2024-01-23 09:30:00,106.28,108.11,105.58,106.16,176615.0,105.087,106.8965,104.3949,104.9684,176615.0
2024-01-23 10:00:00,106.23,106.23,104.03,104.32,180550.0,105.0376,105.0376,102.8623,103.149,180550.0
2024-01-23 10:30:00,104.31,104.38,103.37,103.8,97427.0,103.1392,103.2084,102.2097,102.6349,97427.0
2024-01-23 11:00:00,103.84,104.69,103.59,103.73,112281.0,102.6744,103.5149,102.4272,102.5657,112281.0
2024-01-23 11:30:00,103.7,103.99,103.55,103.77,124497.0,102.536,102.8228,102.3877,102.6052,124497.0
2024-01-23 12:00:00,103.76,103.85,103.14,103.41,90243.0,102.5953,102.6843,101.9823,102.2493,90243.0
2024-01-23 12:30:00,103.44,103.81,102.93,103.11,141252.0,102.2789,102.6448,101.7746,101.9526,141252.0
2024-01-23 13:00:00,103.13,103.29,102.76,102.77,66614.0,101.9724,102.1306,101.6066,101.6164,66614.0
2024-01-23 13:30:00,102.76,103.42,102.75,103.23,79347.0,101.6066,102.2591,101.5967,102.0713,79347.0
2024-01-23 14:00:00,103.24,103.32,102.43,103.0,57805.0,102.0812,102.1603,101.2803,101.8439,57805.0
2024-01-23 14:30:00,103.01,103.45,102.74,103.31,73285.0,101.8538,102.2888,101.5868,102.1504,73285.0
2024-01-23 15:00:00,103.33,104.06,103.19,103.68,109899.0,102.1702,102.892,102.0317,102.5162,109899.0
2024-01-23 15:30:00,103.64,104.02,103.49,103.58,466119.0,102.4767,102.8524,102.3284,102.4174,466119.0
2024-01-24 09:30:00,104.55,105.16,103.74,103.81,137056.0,103.3765,103.9796,102.5756,102.6448,137056.0
2024-01-24 10:00:00,103.78,103.88,103.21,103.79,55789.0,102.6151,102.714,102.0515,102.625,55789.0
2024-01-24 10:30:00,103.75,104.04,103.44,103.68,56525.0,102.5854,102.8722,102.2789,102.5162,56525.0
2024-01-24 11:00:00,103.8,103.94,103.64,103.71,60648.0,102.6349,102.7733,102.4767,102.5459,60648.0
2024-01-24 11:30:00,103.71,103.73,103.4,103.54,34227.0,102.5459,102.5657,102.2394,102.3778,34227.0
2024-01-24 12:00:00,103.51,103.57,103.03,103.43,56968.0,102.3481,102.4075,101.8735,102.269,56968.0
2024-01-24 12:30:00,103.43,103.74,103.42,103.7,33610.0,102.269,102.5756,102.2591,102.536,33610.0
2024-01-24 13:00:00,103.73,103.74,103.07,103.14,33959.0,102.5657,102.5756,101.9131,101.9823,33959.0
2024-01-24 13:30:00,103.13,103.33,102.95,103.03,55539.0,101.9724,102.1702,101.7944,101.8735,55539.0
2024-01-24 14:00:00,103.03,103.04,102.2,102.39,92708.0,101.8735,101.8834,101.0528,101.2407,92708.0
2024-01-24 14:30:00,102.39,102.53,102.13,102.3,76985.0,101.2407,101.3791,100.9836,101.1517,76985.0
2024-01-24 15:00:00,102.27,102.28,101.64,101.72,112165.0,101.1221,101.1319,100.4991,100.5782,112165.0
2024-01-24 15:30:00,101.72,102.39,101.7,102.36,416615.0,100.5782,101.2407,100.5585,101.211,416615.0
2024-01-25 09:30:00,103.13,104.0,102.91,103.84,164896.0,101.9724,102.8326,101.7549,102.6744,164896.0
2024-01-25 10:00:00,103.95,104.38,103.85,103.92,55356.0,102.7832,103.2084,102.6843,102.7535,55356.0
2024-01-25 10:30:00,103.87,104.04,103.56,103.79,74842.0,102.7041,102.8722,102.3976,102.625,74842.0
2024-01-25 11:00:00,103.76,103.92,103.61,103.88,40121.0,102.5953,102.7535,102.447,102.714,40121.0
2024-01-25 11:30:00,103.88,104.25,103.74,104.23,86849.0,102.714,103.0798,102.5756,103.0601,86849.0
2024-01-25 12:00:00,104.24,104.34,103.77,104.21,83661.0,103.0699,103.1688,102.6052,103.0403,83661.0
2024-01-25 12:30:00,104.21,104.37,103.89,103.89,81440.0,103.0403,103.1985,102.7239,102.7239,81440.0
2024-01-25 13:00:00,103.92,104.12,103.83,103.91,56009.0,102.7535,102.9513,102.6645,102.7436,56009.0
2024-01-25 13:30:00,103.9,104.2,103.86,103.92,49883.0,102.7338,103.0304,102.6942,102.7535,49883.0
2024-01-25 14:00:00,103.91,104.25,103.65,104.18,72556.0,102.7436,103.0798,102.4866,103.0106,72556.0
2024-01-25 14:30:00,104.19,104.46,104.16,104.35,63319.0,103.0205,103.2875,102.9908,103.1787,63319.0
2024-01-25 15:00:00,104.29,104.66,104.27,104.34,126234.0,103.1194,103.4852,103.0996,103.1688,126234.0
2024-01-25 15:30:00,104.34,105.15,104.28,105.13,271883.0,103.1688,103.9697,103.1095,103.95,271883.0
2024-01-26 09:30:00,104.91,105.76,104.69,105.5,90280.0,103.7324,104.5729,103.5149,104.3158,90280.0
2024-01-26 10:00:00,105.46,106.1,105.16,105.98,89272.0,104.2762,104.9091,103.9796,104.7904,89272.0
2024-01-26 10:30:00,106.0,106.34,105.8,105.91,76378.0,104.8102,105.1464,104.6124,104.7212,76378.0
2024-01-26 11:00:00,105.87,105.89,105.42,105.52,47990.0,104.6816,104.7014,104.2367,104.3356,47990.0
2024-01-26 11:30:00,105.53,105.72,105.37,105.6,70935.0,104.3455,104.5333,104.1873,104.4147,70935.0
2024-01-26 12:00:00,105.57,105.61,104.95,105.07,164567.0,104.385,104.4246,103.772,103.8906,164567.0
2024-01-26 12:30:00,105.09,105.09,104.54,104.61,63802.0,103.9104,103.9104,103.3666,103.4358,63802.0
2024-01-26 13:00:00,104.61,104.95,104.54,104.82,37554.0,103.4358,103.772,103.3666,103.6434,37554.0
2024-01-26 13:30:00,104.84,104.92,104.61,104.66,56235.0,103.6632,103.7423,103.4358,103.4852,56235.0
2024-01-26 14:00:00,104.67,104.86,104.57,104.8,35925.0,103.4951,103.683,103.3962,103.6237,35925.0
2024-01-26 14:30:00,104.81,104.85,104.64,104.78,42034.0,103.6335,103.6731,103.4655,103.6039,42034.0
2024-01-26 15:00:00,104.8,104.92,104.65,104.86,52395.0,103.6237,103.7423,103.4753,103.683,52395.0
2024-01-26 15:30:00,104.87,105.13,104.83,105.12,228871.0,103.6929,103.95,103.6533,103.9401,228871.0
2024-01-29 09:30:00,105.06,106.04,104.79,104.95,125587.0,103.8807,104.8497,103.6138,103.772,125587.0
2024-01-29 10:00:00,104.87,105.12,104.62,104.64,81432.0,103.6929,103.9401,103.4457,103.4655,81432.0
2024-01-29 10:30:00,104.62,105.1,104.57,104.98,76120.0,103.4457,103.9203,103.3962,103.8016,76120.0
2024-01-29 11:00:00,104.93,105.25,104.8,105.08,130518.0,103.7522,104.0686,103.6237,103.9005,130518.0
2024-01-29 11:30:00,105.08,105.37,105.0,105.21,80861.0,103.9005,104.1873,103.8214,104.0291,80861.0
2024-01-29 12:00:00,105.22,105.5,105.09,105.5,39266.0,104.0389,104.3158,103.9104,104.3158,39266.0
2024-01-29 12:30:00,105.5,105.62,105.42,105.53,99450.0,104.3158,104.4345,104.2367,104.3455,99450.0
2024-01-29 13:00:00,105.51,105.86,105.36,105.86,108918.0,104.3257,104.6718,104.1774,104.6718,108918.0
2024-01-29 13:30:00,105.84,106.0,105.63,105.63,69298.0,104.652,104.8102,104.4443,104.4443,69298.0
2024-01-29 14:00:00,105.63,106.13,105.63,106.13,86547.0,104.4443,104.9387,104.4443,104.9387,86547.0
2024-01-29 14:30:00,106.11,106.45,106.05,106.06,123425.0,104.919,105.2551,104.8596,104.8695,123425.0
2024-01-29 15:00:00,106.07,106.6,106.07,106.34,138875.0,104.8794,105.4035,104.8794,105.1464,138875.0
2024-01-29 15:30:00,106.35,106.43,105.93,106.06,424561.0,105.1563,105.2354,104.741,104.8695,424561.0
2024-01-30 09:30:00,107.81,110.75,107.31,108.56,395545.0,106.5999,109.5069,106.1055,107.3415,395545.0
2024-01-30 10:00:00,108.62,108.91,107.42,107.51,145352.0,107.4008,107.6875,106.2142,106.3032,145352.0
2024-01-30 10:30:00,107.5,107.51,106.52,106.63,128820.0,106.2934,106.3032,105.3244,105.4331,128820.0
2024-01-30 11:00:00,106.64,106.86,106.08,106.09,100783.0,105.443,105.6605,104.8893,104.8992,100783.0
2024-01-30 11:30:00,106.07,106.3,105.2,105.54,105549.0,104.8794,105.1068,104.0192,104.3554,105549.0
2024-01-30 12:00:00,105.55,106.02,105.39,105.79,72022.0,104.3652,104.83,104.207,104.6025,72022.0
2024-01-30 12:30:00,105.77,106.36,105.73,106.28,65221.0,104.5828,105.1661,104.5432,105.087,65221.0
2024-01-30 13:00:00,106.26,106.9,106.23,106.84,76748.0,105.0673,105.7001,105.0376,105.6408,76748.0
2024-01-30 13:30:00,106.84,107.11,106.84,106.98,47222.0,105.6408,105.9077,105.6408,105.7792,47222.0
2024-01-30 14:00:00,106.97,107.02,106.56,106.57,86279.0,105.7693,105.8187,105.3639,105.3738,86279.0
2024-01-30 14:30:00,106.56,106.74,106.4,106.55,89076.0,105.3639,105.5419,105.2057,105.354,89076.0
2024-01-30 15:00:00,106.56,106.66,106.1,106.44,177116.0,105.3639,105.4628,104.9091,105.2452,177116.0
2024-01-30 15:30:00,106.43,106.47,105.39,105.55,470149.0,105.2354,105.2749,104.207,104.3652,470149.0
2024-01-31 09:30:00,105.99,107.73,104.84,107.1,145890.0,104.8003,106.5208,103.6632,105.8978,145890.0
2024-01-31 10:00:00,107.08,107.34,106.73,107.14,60968.0,105.8781,106.1351,105.532,105.9374,60968.0
2024-01-31 10:30:00,107.15,107.29,106.57,106.62,61492.0,105.9473,106.0857,105.3738,105.4232,61492.0
2024-01-31 11:00:00,106.63,106.77,105.88,106.11,60313.0,105.4331,105.5715,104.6915,104.919,60313.0
2024-01-31 11:30:00,106.13,106.17,105.61,105.95,35729.0,104.9387,104.9783,104.4246,104.7607,35729.0
2024-01-31 12:00:00,105.93,106.34,105.92,106.24,34163.0,104.741,105.1464,104.7311,105.0475,34163.0
2024-01-31 12:30:00,106.27,106.28,105.86,106.26,43964.0,105.0772,105.087,104.6718,105.0673,43964.0
2024-01-31 13:00:00,106.27,106.27,105.92,105.92,28477.0,105.0772,105.0772,104.7311,104.7311,28477.0
2024-01-31 13:30:00,105.95,106.05,105.77,105.92,28225.0,104.7607,104.8596,104.5828,104.7311,28225.0
2024-01-31 14:00:00,106.0,106.09,105.15,105.45,60426.0,104.8102,104.8992,103.9697,104.2664,60426.0
2024-01-31 14:30:00,105.49,106.93,105.44,105.74,95824.0,104.3059,105.7297,104.2565,104.5531,95824.0
2024-01-31 15:00:00,105.83,105.83,104.36,104.64,139195.0,104.6421,104.6421,103.1886,103.4655,139195.0
2024-01-31 15:30:00,104.6,104.79,104.29,104.49,259588.0,103.4259,103.6138,103.1194,103.3171,259588.0
2024-02-01 09:30:00,105.77,106.87,105.59,106.03,70927.0,104.5828,105.6704,104.4048,104.8399,70927.0
2024-02-01 10:00:00,105.82,105.88,105.22,105.54,53952.0,104.6322,104.6915,104.0389,104.3554,53952.0
2024-02-01 10:30:00,105.49,105.7,104.49,104.51,47106.0,104.3059,104.5136,103.3171,103.3369,47106.0
2024-02-01 11:00:00,104.52,105.42,104.44,105.35,48587.0,103.3468,104.2367,103.2677,104.1675,48587.0
2024-02-01 11:30:00,105.32,106.02,105.23,106.02,35115.0,104.1378,104.83,104.0488,104.83,35115.0
2024-02-01 12:00:00,106.03,106.54,106.03,106.33,48410.0,104.8399,105.3441,104.8399,105.1365,48410.0
2024-02-01 12:30:00,106.36,106.91,106.24,106.66,52256.0,105.1661,105.71,105.0475,105.4628,52256.0
2024-02-01 13:00:00,106.7,106.78,106.08,106.17,36225.0,105.5023,105.5814,104.8893,104.9783,36225.0
2024-02-01 13:30:00,106.19,106.3,105.8,106.21,32212.0,104.9981,105.1068,104.6124,105.0178,32212.0
2024-02-01 14:00:00,106.25,106.35,105.92,106.29,39577.0,105.0574,105.1563,104.7311,105.0969,39577.0
2024-02-01 14:30:00,106.31,106.88,106.19,106.76,69039.0,105.1167,105.6803,104.9981,105.5617,69039.0
2024-02-01 15:00:00,106.79,107.0,106.66,106.79,58744.0,105.5913,105.799,105.4628,105.5913,58744.0
2024-02-01 15:30:00,106.81,107.01,106.41,106.73,184087.0,105.6111,105.8089,105.2156,105.532,184087.0
2024-02-02 09:30:00,104.8,105.05,103.33,104.46,162708.0,103.6237,103.8709,102.1702,103.2875,162708.0
2024-02-02 10:00:00,104.54,105.15,104.08,105.01,50601.0,103.3666,103.9697,102.9117,103.8313,50601.0
2024-02-02 10:30:00,105.01,105.11,104.5,105.05,44307.0,103.8313,103.9302,103.327,103.8709,44307.0
2024-02-02 11:00:00,105.1,105.14,104.72,105.11,46173.0,103.9203,103.9598,103.5446,103.9302,46173.0
2024-02-02 11:30:00,105.13,105.67,105.02,105.47,31191.0,103.95,104.4839,103.8412,104.2861,31191.0
2024-02-02 12:00:00,105.47,105.76,105.3,105.73,28120.0,104.2861,104.5729,104.118,104.5432,28120.0
2024-02-02 12:30:00,105.73,105.91,105.27,105.6,36444.0,104.5432,104.7212,104.0884,104.4147,36444.0
2024-02-02 13:00:00,105.69,106.28,105.66,106.09,26186.0,104.5037,105.087,104.474,104.8992,26186.0
2024-02-02 13:30:00,106.12,106.65,106.08,106.58,40113.0,104.9288,105.4529,104.8893,105.3837,40113.0
2024-02-02 14:00:00,106.58,107.1,106.58,106.91,51644.0,105.3837,105.8978,105.3837,105.71,51644.0
2024-02-02 14:30:00,106.93,107.17,106.78,106.86,47103.0,105.7297,105.9671,105.5814,105.6605,47103.0
2024-02-02 15:00:00,106.8,106.8,106.35,106.57,46550.0,105.6012,105.6012,105.1563,105.3738,46550.0
2024-02-02 15:30:00,106.55,106.57,105.86,105.92,198542.0,105.354,105.3738,104.6718,104.7311,198542.0
2024-02-05 09:30:00,104.9,104.95,104.19,104.8,125994.0,103.7225,103.772,103.0205,103.6237,125994.0
2024-02-05 10:00:00,104.77,104.81,103.66,103.89,81224.0,103.594,103.6335,102.4965,102.7239,81224.0
2024-02-05 10:30:00,103.82,103.87,103.26,103.54,65068.0,102.6547,102.7041,102.1009,102.3778,65068.0
2024-02-05 11:00:00,103.55,103.92,103.44,103.58,62991.0,102.3877,102.7535,102.2789,102.4174,62991.0
2024-02-05 11:30:00,103.56,104.27,103.56,104.01,49041.0,102.3976,103.0996,102.3976,102.8425,49041.0
2024-02-05 12:00:00,103.98,104.34,103.82,104.34,46352.0,102.8129,103.1688,102.6547,103.1688,46352.0
2024-02-05 12:30:00,104.37,104.41,103.86,104.06,46758.0,103.1985,103.238,102.6942,102.892,46758.0
2024-02-05 13:00:00,104.05,104.4,103.89,104.26,60438.0,102.8821,103.2281,102.7239,103.0897,60438.0
2024-02-05 13:30:00,104.26,104.68,104.24,104.6,52582.0,103.0897,103.505,103.0699,103.4259,52582.0
2024-02-05 14:00:00,104.6,104.69,104.41,104.64,44976.0,103.4259,103.5149,103.238,103.4655,44976.0
2024-02-05 14:30:00,104.64,105.04,104.63,104.93,37764.0,103.4655,103.861,103.4556,103.7522,37764.0
2024-02-05 15:00:00,104.93,104.93,104.38,104.76,57048.0,103.7522,103.7522,103.2084,103.5841,57048.0
2024-02-05 15:30:00,104.77,104.79,104.21,104.32,218210.0,103.594,103.6138,103.0403,103.149,218210.0
2024-02-06 09:30:00,104.54,104.54,103.84,104.23,98102.0,103.3666,103.3666,102.6744,103.0601,98102.0
2024-02-06 10:00:00,104.16,104.24,103.57,103.72,85254.0,102.9908,103.0699,102.4075,102.5558,85254.0
2024-02-06 10:30:00,103.76,104.06,103.5,103.61,96696.0,102.5953,102.892,102.3383,102.447,96696.0
2024-02-06 11:00:00,103.51,103.54,102.91,103.07,88234.0,102.3481,102.3778,101.7549,101.9131,88234.0
2024-02-06 11:30:00,103.02,103.49,102.92,103.33,116102.0,101.8636,102.3284,101.7648,102.1702,116102.0
2024-02-06 12:00:00,103.36,103.5,102.17,102.47,87729.0,102.1998,102.3383,101.0232,101.3198,87729.0
2024-02-06 12:30:00,102.48,102.8,102.25,102.58,43046.0,101.3297,101.6461,101.1023,101.4286,43046.0
2024-02-06 13:00:00,102.56,102.62,102.08,102.2,43072.0,101.4088,101.4681,100.9342,101.0528,43072.0
2024-02-06 13:30:00,102.19,102.32,102.02,102.19,42830.0,101.043,101.1715,100.8749,101.043,42830.0
2024-02-06 14:00:00,102.23,102.24,101.54,101.59,59482.0,101.0825,101.0924,100.4003,100.4497,59482.0
2024-02-06 14:30:00,101.57,102.41,101.57,102.34,46102.0,100.4299,101.2605,100.4299,101.1913,46102.0
2024-02-06 15:00:00,102.37,102.82,102.26,102.66,63933.0,101.2209,101.6659,101.1122,101.5077,63933.0
2024-02-06 15:30:00,102.65,102.77,102.33,102.58,212966.0,101.4978,101.6164,101.1814,101.4286,212966.0
2024-02-07 09:30:00,103.33,103.75,102.78,103.47,67622.0,102.1702,102.5854,101.6263,102.3086,67622.0
2024-02-07 10:00:00,103.47,103.69,103.24,103.49,57667.0,102.3086,102.5261,102.0812,102.3284,57667.0
2024-02-07 10:30:00,103.5,104.28,103.27,103.31,75432.0,102.3383,103.1095,102.1108,102.1504,75432.0
2024-02-07 11:00:00,103.3,103.74,103.14,103.62,56969.0,102.1405,102.5756,101.9823,102.4569,56969.0
2024-02-07 11:30:00,103.64,103.69,103.16,103.23,51076.0,102.4767,102.5261,102.0021,102.0713,51076.0
2024-02-07 12:00:00,103.26,103.5,103.01,103.46,53210.0,102.1009,102.3383,101.8538,102.2987,53210.0
2024-02-07 12:30:00,103.45,103.59,103.4,103.52,34596.0,102.2888,102.4272,102.2394,102.358,34596.0
2024-02-07 13:00:00,103.56,103.82,103.46,103.69,48229.0,102.3976,102.6547,102.2987,102.5261,48229.0
2024-02-07 13:30:00,103.75,103.75,103.49,103.53,55624.0,102.5854,102.5854,102.3284,102.3679,55624.0
2024-02-07 14:00:00,103.51,103.84,103.4,103.66,40738.0,102.3481,102.6744,102.2394,102.4965,40738.0
2024-02-07 14:30:00,103.68,103.9,103.68,103.7,44245.0,102.5162,102.7338,102.5162,102.536,44245.0
2024-02-07 15:00:00,103.67,103.7,103.42,103.6,53971.0,102.5063,102.536,102.2591,102.4371,53971.0
2024-02-07 15:30:00,103.62,103.65,102.97,103.03,213430.0,102.4569,102.4866,101.8142,101.8735,213430.0
2024-02-08 09:30:00,103.28,104.1,103.03,103.79,72365.0,102.1207,102.9315,101.8735,102.625,72365.0
2024-02-08 10:00:00,103.9,104.06,102.72,102.84,41370.0,102.7338,102.892,101.567,101.6857,41370.0
2024-02-08 10:30:00,102.89,103.08,102.6,102.88,39359.0,101.7351,101.923,101.4484,101.7252,39359.0
2024-02-08 11:00:00,102.91,102.96,102.26,102.26,32712.0,101.7549,101.8043,101.1122,101.1122,32712.0
2024-02-08 11:30:00,102.29,102.59,102.21,102.47,44578.0,101.1418,101.4385,101.0627,101.3198,44578.0
2024-02-08 12:00:00,102.45,102.66,102.3,102.54,25818.0,101.3,101.5077,101.1517,101.389,25818.0
2024-02-08 12:30:00,102.54,102.56,102.2,102.31,28228.0,101.389,101.4088,101.0528,101.1616,28228.0
2024-02-08 13:00:00,102.29,102.72,102.27,102.7,27786.0,101.1418,101.567,101.1221,101.5472,27786.0
2024-02-08 13:30:00,102.72,102.81,102.54,102.72,31048.0,101.567,101.656,101.389,101.567,31048.0
2024-02-08 14:00:00,102.76,103.09,102.7,102.99,50981.0,101.6066,101.9329,101.5472,101.834,50981.0
2024-02-08 14:30:00,103.0,103.0,102.75,102.89,37630.0,101.8439,101.8439,101.5967,101.7351,37630.0
2024-02-08 15:00:00,102.93,103.11,102.75,103.04,49881.0,101.7746,101.9526,101.5967,101.8834,49881.0
2024-02-08 15:30:00,103.05,103.35,102.97,103.26,170685.0,101.8933,102.1899,101.8142,102.1009,170685.0
2024-02-09 09:30:00,103.02,103.24,102.15,102.66,63148.0,101.8636,102.0812,101.0034,101.5077,63148.0
2024-02-09 10:00:00,102.57,103.06,102.48,102.63,34577.0,101.4187,101.9032,101.3297,101.478,34577.0
2024-02-09 10:30:00,102.63,103.09,102.58,102.94,54398.0,101.478,101.9329,101.4286,101.7845,54398.0
2024-02-09 11:00:00,102.9,103.07,102.68,102.7,28869.0,101.745,101.9131,101.5275,101.5472,28869.0
2024-02-09 11:30:00,102.69,102.8,102.43,102.69,32872.0,101.5373,101.6461,101.2803,101.5373,32872.0
2024-02-09 12:00:00,102.72,103.05,102.56,103.0,29220.0,101.567,101.8933,101.4088,101.8439,29220.0
2024-02-09 12:30:00,103.0,103.2,102.97,103.13,31515.0,101.8439,102.0416,101.8142,101.9724,31515.0
2024-02-09 13:00:00,103.17,103.46,103.13,103.39,27547.0,102.012,102.2987,101.9724,102.2295,27547.0
2024-02-09 13:30:00,103.41,103.44,103.21,103.34,52598.0,102.2493,102.2789,102.0515,102.18,52598.0
2024-02-09 14:00:00,103.37,103.93,103.37,103.73,65664.0,102.2097,102.7634,102.2097,102.5657,65664.0
2024-02-09 14:30:00,103.73,103.78,103.43,103.45,30377.0,102.5657,102.6151,102.269,102.2888,30377.0
2024-02-09 15:00:00,103.45,103.45,103.23,103.25,45339.0,102.2888,102.2888,102.0713,102.0911,45339.0
2024-02-09 15:30:00,103.26,103.34,102.99,103.09,210539.0,102.1009,102.18,101.834,101.9329,210539.0
2024-02-12 09:30:00,103.4,104.21,103.16,103.53,86967.0,102.2394,103.0403,102.0021,102.3679,86967.0
2024-02-12 10:00:00,103.45,105.46,103.39,105.25,71500.0,102.2888,104.2762,102.2295,104.0686,71500.0
2024-02-12 10:30:00,105.28,106.3,105.18,106.27,72444.0,104.0983,105.1068,103.9994,105.0772,72444.0
2024-02-12 11:00:00,106.26,106.34,105.65,105.74,54970.0,105.0673,105.1464,104.4641,104.5531,54970.0
2024-02-12 11:30:00,105.74,106.04,105.61,105.86,26798.0,104.5531,104.8497,104.4246,104.6718,26798.0
2024-02-12 12:00:00,105.81,106.21,105.62,106.08,31459.0,104.6223,105.0178,104.4345,104.8893,31459.0
2024-02-12 12:30:00,106.08,106.19,105.8,105.87,36544.0,104.8893,104.9981,104.6124,104.6816,36544.0
2024-02-12 13:00:00,105.84,105.9,105.5,105.59,24435.0,104.652,104.7113,104.3158,104.4048,24435.0
2024-02-12 13:30:00,105.6,105.93,105.37,105.86,33282.0,104.4147,104.741,104.1873,104.6718,33282.0
2024-02-12 14:00:00,105.84,105.93,105.25,105.54,35168.0,104.652,104.741,104.0686,104.3554,35168.0
2024-02-12 14:30:00,105.52,105.65,105.44,105.53,32781.0,104.3356,104.4641,104.2565,104.3455,32781.0
2024-02-12 15:00:00,105.55,105.96,105.5,105.5,48564.0,104.3652,104.7706,104.3158,104.3158,48564.0
2024-02-12 15:30:00,105.5,105.97,105.39,105.69,186502.0,104.3158,104.7805,104.207,104.5037,186502.0
2024-02-13 09:30:00,101.31,101.7,100.57,100.64,167121.0,100.1728,100.5585,99.4411,99.5104,167121.0
2024-02-13 10:00:00,100.6,101.72,100.24,101.68,80752.0,99.4708,100.5782,99.1148,100.5387,80752.0
2024-02-13 10:30:00,101.74,101.76,101.31,101.51,114085.0,100.598,100.6178,100.1728,100.3706,114085.0
2024-02-13 11:00:00,101.51,102.79,101.51,102.79,79847.0,100.3706,101.6362,100.3706,101.6362,79847.0
2024-02-13 11:30:00,102.86,102.97,102.6,102.62,61441.0,101.7054,101.8142,101.4484,101.4681,61441.0
2024-02-13 12:00:00,102.61,102.81,102.31,102.78,40631.0,101.4582,101.656,101.1616,101.6263,40631.0
2024-02-13 12:30:00,102.75,102.85,102.23,102.34,27493.0,101.5967,101.6955,101.0825,101.1913,27493.0
2024-02-13 13:00:00,102.35,103.25,102.13,103.18,98440.0,101.2012,102.0911,100.9836,102.0218,98440.0
2024-02-13 13:30:00,103.16,103.24,102.88,103.06,84381.0,102.0021,102.0812,101.7252,101.9032,84381.0
2024-02-13 14:00:00,103.05,103.05,101.78,101.83,38105.0,101.8933,101.8933,100.6376,100.687,38105.0
2024-02-13 14:30:00,101.89,102.21,101.68,101.74,44975.0,100.7463,101.0627,100.5387,100.598,44975.0
2024-02-13 15:00:00,101.75,101.89,101.52,101.76,68132.0,100.6079,100.7463,100.3805,100.6178,68132.0
2024-02-13 15:30:00,101.76,102.06,101.59,102.01,205330.0,100.6178,100.9144,100.4497,100.865,205330.0
2024-02-14 09:30:00,103.47,103.81,102.22,102.89,79758.0,102.3086,102.6448,101.0726,101.7351,79758.0
2024-02-14 10:00:00,102.87,103.25,102.53,102.98,44395.0,101.7153,102.0911,101.3791,101.8241,44395.0
2024-02-14 10:30:00,103.05,103.09,102.31,102.65,36241.0,101.8933,101.9329,101.1616,101.4978,36241.0
2024-02-14 11:00:00,102.56,102.78,102.39,102.77,20819.0,101.4088,101.6263,101.2407,101.6164,20819.0
2024-02-14 11:30:00,102.75,102.89,102.55,102.56,21417.0,101.5967,101.7351,101.3989,101.4088,21417.0
2024-02-14 12:00:00,102.54,103.0,102.43,103.0,23971.0,101.389,101.8439,101.2803,101.8439,23971.0
2024-02-14 12:30:00,103.05,103.21,102.99,103.15,28255.0,101.8933,102.0515,101.834,101.9922,28255.0
2024-02-14 13:00:00,103.17,103.17,102.76,102.94,32848.0,102.012,102.012,101.6066,101.7845,32848.0
2024-02-14 13:30:00,102.94,104.15,102.94,104.15,46244.0,101.7845,102.981,101.7845,102.981,46244.0
2024-02-14 14:00:00,104.11,104.51,103.81,104.13,54196.0,102.9414,103.3369,102.6448,102.9612,54196.0
2024-02-14 14:30:00,104.18,104.35,103.72,103.92,44635.0,103.0106,103.1787,102.5558,102.7535,44635.0
2024-02-14 15:00:00,104.01,104.13,103.51,103.96,46926.0,102.8425,102.9612,102.3481,102.7931,46926.0
2024-02-14 15:30:00,103.94,103.96,103.59,103.83,181001.0,102.7733,102.7931,102.4272,102.6645,181001.0
2024-02-15 09:30:00,104.41,104.93,103.16,103.33,56791.0,103.238,103.7522,102.0021,102.1702,56791.0
2024-02-15 10:00:00,103.4,104.04,103.22,103.64,81371.0,102.2394,102.8722,102.0614,102.4767,81371.0
2024-02-15 10:30:00,103.75,104.13,103.54,103.96,38912.0,102.5854,102.9612,102.3778,102.7931,38912.0
2024-02-15 11:00:00,103.97,104.16,103.83,104.01,45075.0,102.803,102.9908,102.6645,102.8425,45075.0
2024-02-15 11:30:00,104.01,104.18,103.82,104.18,32533.0,102.8425,103.0106,102.6547,103.0106,32533.0
2024-02-15 12:00:00,104.17,104.44,103.91,104.21,27054.0,103.0007,103.2677,102.7436,103.0403,27054.0
2024-02-15 12:30:00,104.2,104.31,104.1,104.14,34907.0,103.0304,103.1392,102.9315,102.9711,34907.0
2024-02-15 13:00:00,104.1,104.2,103.96,104.03,23497.0,102.9315,103.0304,102.7931,102.8623,23497.0
2024-02-15 13:30:00,104.04,104.21,104.03,104.15,59067.0,102.8722,103.0403,102.8623,102.981,59067.0
2024-02-15 14:00:00,104.19,104.66,104.19,104.38,37973.0,103.0205,103.4852,103.0205,103.2084,37973.0
2024-02-15 14:30:00,104.39,104.61,104.32,104.56,23465.0,103.2183,103.4358,103.149,103.3864,23465.0
2024-02-15 15:00:00,104.59,104.74,104.39,104.39,35179.0,103.416,103.5643,103.2183,103.2183,35179.0
2024-02-15 15:30:00,104.38,104.58,104.2,104.48,180472.0,103.2084,103.4061,103.0304,103.3072,180472.0
2024-02-16 09:30:00,103.06,103.4,101.83,101.88,68767.0,101.9032,102.2394,100.687,100.7364,68767.0
2024-02-16 10:00:00,101.87,102.78,101.67,102.31,39205.0,100.7265,101.6263,100.5288,101.1616,39205.0
2024-02-16 10:30:00,102.31,102.57,102.12,102.31,63193.0,101.1616,101.4187,100.9737,101.1616,63193.0
2024-02-16 11:00:00,102.3,102.67,102.24,102.56,35494.0,101.1517,101.5176,101.0924,101.4088,35494.0
2024-02-16 11:30:00,102.56,102.58,101.76,101.83,44401.0,101.4088,101.4286,100.6178,100.687,44401.0
2024-02-16 12:00:00,101.89,102.05,101.8,102.02,29177.0,100.7463,100.9045,100.6573,100.8749,29177.0
2024-02-16 12:30:00,102.02,102.32,101.99,102.01,28538.0,100.8749,101.1715,100.8452,100.865,28538.0
2024-02-16 13:00:00,102.02,102.02,101.7,101.89,68533.0,100.8749,100.8749,100.5585,100.7463,68533.0
2024-02-16 13:30:00,101.92,102.26,101.88,102.26,32830.0,100.776,101.1122,100.7364,101.1122,32830.0
2024-02-16 14:00:00,102.19,102.55,102.17,102.21,39450.0,101.043,101.3989,101.0232,101.0627,39450.0
2024-02-16 14:30:00,102.23,102.24,101.65,101.91,52056.0,101.0825,101.0924,100.509,100.7661,52056.0
2024-02-16 15:00:00,101.94,102.16,101.75,102.06,61166.0,100.7958,101.0133,100.6079,100.9144,61166.0
2024-02-16 15:30:00,102.01,102.03,101.29,101.45,237487.0,100.865,100.8848,100.1531,100.3113,237487.0
2024-02-20 09:30:00,100.5,101.44,100.24,101.38,88449.0,99.3719,100.3014,99.1148,100.242,88449.0
2024-02-20 10:00:00,101.4,102.09,101.02,101.67,92582.0,100.2618,100.9441,99.8861,100.5288,92582.0
2024-02-20 10:30:00,101.64,102.02,101.22,102.02,27687.0,100.4991,100.8749,100.0838,100.8749,27687.0
2024-02-20 11:00:00,102.01,102.64,102.01,102.57,66549.0,100.865,101.4879,100.865,101.4187,66549.0
2024-02-20 11:30:00,102.6,102.74,102.5,102.62,37574.0,101.4484,101.5868,101.3495,101.4681,37574.0
2024-02-20 12:00:00,102.62,102.73,102.38,102.62,60220.0,101.4681,101.5769,101.2308,101.4681,60220.0
2024-02-20 12:30:00,102.61,102.89,102.39,102.78,28659.0,101.4582,101.7351,101.2407,101.6263,28659.0
2024-02-20 13:00:00,102.79,102.96,102.65,102.69,26721.0,101.6362,101.8043,101.4978,101.5373,26721.0
2024-02-20 13:30:00,102.67,102.96,102.5,102.89,31318.0,101.5176,101.8043,101.3495,101.7351,31318.0
2024-02-20 14:00:00,102.9,103.25,102.88,103.06,32975.0,101.745,102.0911,101.7252,101.9032,32975.0
2024-02-20 14:30:00,103.06,103.13,102.87,102.94,62237.0,101.9032,101.9724,101.7153,101.7845,62237.0
2024-02-20 15:00:00,102.97,103.2,102.79,103.14,125640.0,101.8142,102.0416,101.6362,101.9823,125640.0
2024-02-20 15:30:00,103.16,103.18,102.61,103.09,164117.0,102.0021,102.0218,101.4582,101.9329,164117.0
2024-02-21 09:30:00,104.62,105.45,104.25,105.07,88505.0,103.4457,104.2664,103.0798,103.8906,88505.0
2024-02-21 10:00:00,105.14,105.88,104.95,105.73,128943.0,103.9598,104.6915,103.772,104.5432,128943.0
2024-02-21 10:30:00,105.66,105.7,105.15,105.57,53089.0,104.474,104.5136,103.9697,104.385,53089.0
2024-02-21 11:00:00,105.54,105.63,104.28,104.49,54193.0,104.3554,104.4443,103.1095,103.3171,54193.0
2024-02-21 11:30:00,104.42,104.5,104.15,104.15,22184.0,103.2479,103.327,102.981,102.981,22184.0
2024-02-21 12:00:00,104.15,104.55,103.95,104.53,30185.0,102.981,103.3765,102.7832,103.3567,30185.0
2024-02-21 12:30:00,104.53,104.53,103.97,104.1,34027.0,103.3567,103.3567,102.803,102.9315,34027.0
2024-02-21 13:00:00,104.08,104.08,103.42,103.57,30726.0,102.9117,102.9117,102.2591,102.4075,30726.0
2024-02-21 13:30:00,103.61,103.65,103.45,103.45,15036.0,102.447,102.4866,102.2888,102.2888,15036.0
2024-02-21 14:00:00,103.41,103.78,103.25,103.36,41949.0,102.2493,102.6151,102.0911,102.1998,41949.0
2024-02-21 14:30:00,103.29,103.3,103.04,103.12,21301.0,102.1306,102.1405,101.8834,101.9625,21301.0
2024-02-21 15:00:00,103.1,103.1,102.59,102.89,40362.0,101.9427,101.9427,101.4385,101.7351,40362.0
2024-02-21 15:30:00,102.85,103.68,102.85,103.62,117154.0,101.6955,102.5162,101.6955,102.4569,117154.0
2024-02-22 09:30:00,104.63,105.4,104.21,105.2,72368.0,103.4556,104.2169,103.0403,104.0192,72368.0
2024-02-22 10:00:00,105.13,105.63,104.92,105.54,24590.0,103.95,104.4443,103.7423,104.3554,24590.0
2024-02-22 10:30:00,105.53,106.12,105.29,105.97,56829.0,104.3455,104.9288,104.1082,104.7805,56829.0
2024-02-22 11:00:00,105.95,106.04,105.68,105.7,20888.0,104.7607,104.8497,104.4938,104.5136,20888.0
2024-02-22 11:30:00,105.72,105.75,105.44,105.44,20802.0,104.5333,104.563,104.2565,104.2565,20802.0
2024-02-22 12:00:00,105.42,105.43,104.96,105.08,28887.0,104.2367,104.2466,103.7819,103.9005,28887.0
2024-02-22 12:30:00,105.05,105.36,105.01,105.31,22427.0,103.8709,104.1774,103.8313,104.1279,22427.0
2024-02-22 13:00:00,105.34,105.35,104.85,104.89,28107.0,104.1576,104.1675,103.6731,103.7126,28107.0
2024-02-22 13:30:00,104.91,105.31,104.82,105.15,35094.0,103.7324,104.1279,103.6434,103.9697,35094.0
2024-02-22 14:00:00,105.15,105.38,105.13,105.28,29569.0,103.9697,104.1971,103.95,104.0983,29569.0
2024-02-22 14:30:00,105.27,105.27,104.99,104.99,25134.0,104.0884,104.0884,103.8115,103.8115,25134.0
2024-02-22 15:00:00,105.02,105.33,105.01,105.14,39128.0,103.8412,104.1477,103.8313,103.9598,39128.0
2024-02-22 15:30:00,105.14,105.29,104.63,104.67,222610.0,103.9598,104.1082,103.4556,103.4951,222610.0
2024-02-23 09:30:00,105.12,106.83,105.12,106.83,73368.0,103.9401,105.6309,103.9401,105.6309,73368.0
2024-02-23 10:00:00,106.78,106.82,106.34,106.58,48885.0,105.5814,105.621,105.1464,105.3837,48885.0
2024-02-23 10:30:00,106.6,106.81,106.08,106.09,31634.0,105.4035,105.6111,104.8893,104.8992,31634.0
2024-02-23 11:00:00,106.11,106.11,105.83,105.92,22724.0,104.919,104.919,104.6421,104.7311,22724.0
2024-02-23 11:30:00,105.95,106.16,105.86,105.88,19799.0,104.7607,104.9684,104.6718,104.6915,19799.0
2024-02-23 12:00:00,105.9,106.33,105.88,106.06,36676.0,104.7113,105.1365,104.6915,104.8695,36676.0
2024-02-23 12:30:00,106.08,106.4,105.97,106.4,30266.0,104.8893,105.2057,104.7805,105.2057,30266.0
2024-02-23 13:00:00,106.4,106.5,106.27,106.5,17948.0,105.2057,105.3046,105.0772,105.3046,17948.0
2024-02-23 13:30:00,106.48,106.48,106.25,106.39,22632.0,105.2848,105.2848,105.0574,105.1958,22632.0
2024-02-23 14:00:00,106.38,106.42,105.84,105.93,32101.0,105.1859,105.2255,104.652,104.741,32101.0
2024-02-23 14:30:00,105.93,106.02,105.88,105.98,17044.0,104.741,104.83,104.6915,104.7904,17044.0
2024-02-23 15:00:00,105.99,106.03,105.83,106.01,24096.0,104.8003,104.8399,104.6421,104.8201,24096.0
2024-02-23 15:30:00,106.03,106.22,105.72,105.72,118076.0,104.8399,105.0277,104.5333,104.5333,118076.0
2024-02-26 09:30:00,105.94,106.96,105.71,106.92,53750.0,104.7509,105.7594,104.5234,105.7199,53750.0
2024-02-26 10:00:00,106.77,106.95,106.13,106.92,37082.0,105.5715,105.7495,104.9387,105.7199,37082.0
2024-02-26 10:30:00,106.93,107.03,106.64,106.88,73291.0,105.7297,105.8286,105.443,105.6803,73291.0
2024-02-26 11:00:00,106.91,107.19,106.86,106.87,39956.0,105.71,105.9868,105.6605,105.6704,39956.0
2024-02-26 11:30:00,106.87,106.95,106.57,106.77,67694.0,105.6704,105.7495,105.3738,105.5715,67694.0
2024-02-26 12:00:00,106.79,106.85,106.36,106.53,32082.0,105.5913,105.6506,105.1661,105.3342,32082.0
2024-02-26 12:30:00,106.55,106.65,106.2,106.42,35221.0,105.354,105.4529,105.0079,105.2255,35221.0
2024-02-26 13:00:00,106.44,106.44,105.97,105.98,18965.0,105.2452,105.2452,104.7805,104.7904,18965.0
2024-02-26 13:30:00,105.95,106.05,105.79,106.05,22048.0,104.7607,104.8596,104.6025,104.8596,22048.0
2024-02-26 14:00:00,106.05,106.2,105.79,106.2,47009.0,104.8596,105.0079,104.6025,105.0079,47009.0
2024-02-26 14:30:00,106.17,106.31,106.03,106.11,34421.0,104.9783,105.1167,104.8399,104.919,34421.0
2024-02-26 15:00:00,106.11,106.37,106.04,106.33,23631.0,104.919,105.176,104.8497,105.1365,23631.0
2024-02-26 15:30:00,106.34,106.4,105.92,106.21,149790.0,105.1464,105.2057,104.7311,105.0178,149790.0
2024-02-27 09:30:00,106.82,107.38,106.27,107.32,64363.0,105.621,106.1747,105.0772,106.1154,64363.0
2024-02-27 10:00:00,107.38,107.91,107.26,107.91,65711.0,106.1747,106.6987,106.056,106.6987,65711.0
2024-02-27 10:30:00,107.87,107.88,107.11,107.18,65550.0,106.6592,106.6691,105.9077,105.9769,65550.0
2024-02-27 11:00:00,107.18,107.31,106.86,106.91,33094.0,105.9769,106.1055,105.6605,105.71,33094.0
2024-02-27 11:30:00,106.88,107.1,106.83,106.94,41888.0,105.6803,105.8978,105.6309,105.7396,41888.0
2024-02-27 12:00:00,106.96,106.99,106.48,106.59,50264.0,105.7594,105.7891,105.2848,105.3936,50264.0
2024-02-27 12:30:00,106.61,106.71,106.43,106.44,27602.0,105.4133,105.5122,105.2354,105.2452,27602.0
2024-02-27 13:00:00,106.42,106.91,106.37,106.78,41026.0,105.2255,105.71,105.176,105.5814,41026.0
2024-02-27 13:30:00,106.8,106.96,106.52,106.8,44311.0,105.6012,105.7594,105.3244,105.6012,44311.0
2024-02-27 14:00:00,106.81,106.82,106.26,106.29,78652.0,105.6111,105.621,105.0673,105.0969,78652.0
2024-02-27 14:30:00,106.27,106.45,106.07,106.43,38120.0,105.0772,105.2551,104.8794,105.2354,38120.0
2024-02-27 15:00:00,106.46,106.85,106.44,106.75,55856.0,105.265,105.6506,105.2452,105.5518,55856.0
2024-02-27 15:30:00,106.73,107.09,106.68,106.86,191357.0,105.532,105.888,105.4826,105.6605,191357.0
2024-02-28 09:30:00,106.5,106.88,105.8,106.68,108356.0,105.3046,105.6803,104.6124,105.4826,108356.0
2024-02-28 10:00:00,106.73,107.2,106.56,106.86,71460.0,105.532,105.9967,105.3639,105.6605,71460.0
2024-02-28 10:30:00,106.9,107.3,106.71,106.72,35456.0,105.7001,106.0956,105.5122,105.5221,35456.0
2024-02-28 11:00:00,106.73,106.73,106.41,106.67,18106.0,105.532,105.532,105.2156,105.4727,18106.0
2024-02-28 11:30:00,106.66,106.94,106.6,106.76,20365.0,105.4628,105.7396,105.4035,105.5617,20365.0
2024-02-28 12:00:00,106.74,106.81,106.32,106.34,25001.0,105.5419,105.6111,105.1266,105.1464,25001.0
2024-02-28 12:30:00,106.34,106.35,106.06,106.15,33283.0,105.1464,105.1563,104.8695,104.9585,33283.0
2024-02-28 13:00:00,106.14,106.46,106.09,106.46,31584.0,104.9486,105.265,104.8992,105.265,31584.0
2024-02-28 13:30:00,106.49,106.57,106.39,106.52,14663.0,105.2947,105.3738,105.1958,105.3244,14663.0
2024-02-28 14:00:00,106.56,106.68,106.43,106.57,21378.0,105.3639,105.4826,105.2354,105.3738,21378.0
2024-02-28 14:30:00,106.55,106.59,106.21,106.4,42716.0,105.354,105.3936,105.0178,105.2057,42716.0
2024-02-28 15:00:00,106.38,106.56,106.27,106.56,35534.0,105.1859,105.3639,105.0772,105.3639,35534.0
2024-02-28 15:30:00,106.56,106.56,106.02,106.44,144820.0,105.3639,105.3639,104.83,105.2452,144820.0
2024-02-29 09:30:00,107.28,107.62,106.95,107.59,108074.0,106.0758,106.412,105.7495,106.3823,108074.0
2024-02-29 10:00:00,107.6,107.9,107.11,107.59,62178.0,106.3922,106.6889,105.9077,106.3823,62178.0
2024-02-29 10:30:00,107.57,107.73,107.38,107.59,36141.0,106.3626,106.5208,106.1747,106.3823,36141.0
2024-02-29 11:00:00,107.61,107.7,107.4,107.45,39874.0,106.4021,106.4911,106.1945,106.2439,39874.0
2024-02-29 11:30:00,107.44,108.05,107.12,107.83,38293.0,106.234,106.8372,105.9176,106.6196,38293.0
2024-02-29 12:00:00,107.86,107.88,107.46,107.5,23818.0,106.6493,106.6691,106.2538,106.2934,23818.0
2024-02-29 12:30:00,107.5,107.91,107.47,107.91,36399.0,106.2934,106.6987,106.2637,106.6987,36399.0
2024-02-29 13:00:00,107.9,108.39,107.89,108.34,33597.0,106.6889,107.1734,106.679,107.1239,33597.0
2024-02-29 13:30:00,108.31,108.52,108.22,108.52,33914.0,107.0943,107.3019,107.0053,107.3019,33914.0
2024-02-29 14:00:00,108.52,108.54,108.27,108.31,42668.0,107.3019,107.3217,107.0547,107.0943,42668.0
2024-02-29 14:30:00,108.26,108.55,108.15,108.5,49510.0,107.0448,107.3316,106.9361,107.2821,49510.0
2024-02-29 15:00:00,108.53,108.55,108.35,108.44,51245.0,107.3118,107.3316,107.1338,107.2228,51245.0
2024-02-29 15:30:00,108.44,108.73,108.19,108.28,339273.0,107.2228,107.5095,106.9756,107.0646,339273.0
2024-03-01 09:30:00,108.38,108.88,108.05,108.57,62723.0,107.1635,107.6579,106.8372,107.3513,62723.0
2024-03-01 10:00:00,108.71,109.9,108.47,109.87,71166.0,107.4898,108.6664,107.2525,108.6367,71166.0
2024-03-01 10:30:00,109.87,110.37,109.74,110.16,60825.0,108.6367,109.1311,108.5082,108.9235,60825.0
2024-03-01 11:00:00,110.2,110.49,109.93,110.18,53062.0,108.963,109.2498,108.6961,108.9433,53062.0
2024-03-01 11:30:00,110.18,110.61,110.0,110.51,43377.0,108.9433,109.3684,108.7653,109.2696,43377.0
2024-03-01 12:00:00,110.5,110.52,110.23,110.33,36031.0,109.2597,109.2795,108.9927,109.0916,36031.0
2024-03-01 12:30:00,110.35,110.64,110.26,110.53,32148.0,109.1114,109.3981,109.0224,109.2893,32148.0
2024-03-01 13:00:00,110.54,110.74,110.45,110.45,58722.0,109.2992,109.497,109.2102,109.2102,58722.0
2024-03-01 13:30:00,110.45,110.63,110.1,110.61,33371.0,109.2102,109.3882,108.8642,109.3684,33371.0
2024-03-01 14:00:00,110.63,110.73,110.44,110.72,74914.0,109.3882,109.4871,109.2004,109.4772,74914.0
2024-03-01 14:30:00,110.71,110.9,110.47,110.9,93420.0,109.4673,109.6552,109.23,109.6552,93420.0
2024-03-01 15:00:00,110.87,111.2,110.73,111.2,58109.0,109.6255,109.9518,109.4871,109.9518,58109.0
2024-03-01 15:30:00,111.2,111.41,111.01,111.2,212209.0,109.9518,110.1595,109.764,109.9518,212209.0
2024-03-04 09:30:00,112.23,113.43,112.0,113.18,163061.0,110.9703,112.1568,110.7428,111.9096,163061.0
2024-03-04 10:00:00,113.17,113.36,111.93,112.8,170294.0,111.8997,112.0876,110.6736,111.5339,170294.0
2024-03-04 10:30:00,112.74,112.95,112.43,112.6,54032.0,111.4745,111.6822,111.168,111.3361,54032.0
2024-03-04 11:00:00,112.6,112.65,112.09,112.41,98300.0,111.3361,111.3855,110.8318,111.1482,98300.0
2024-03-04 11:30:00,112.41,112.64,112.12,112.13,24526.0,111.1482,111.3757,110.8615,110.8714,24526.0
2024-03-04 12:00:00,112.14,112.15,111.66,111.94,41511.0,110.8813,110.8912,110.4067,110.6835,41511.0
2024-03-04 12:30:00,111.97,112.4,111.97,112.18,69764.0,110.7132,111.1384,110.7132,110.9208,69764.0
2024-03-04 13:00:00,112.22,112.32,111.72,111.84,27987.0,110.9604,111.0592,110.466,110.5846,27987.0
2024-03-04 13:30:00,111.87,111.93,111.46,111.49,33667.0,110.6143,110.6736,110.2089,110.2386,33667.0
2024-03-04 14:00:00,111.48,111.75,111.3,111.63,25889.0,110.2287,110.4956,110.0507,110.377,25889.0
2024-03-04 14:30:00,111.61,111.89,111.51,111.88,34261.0,110.3572,110.6341,110.2583,110.6242,34261.0
2024-03-04 15:00:00,111.87,111.88,111.33,111.38,67363.0,110.6143,110.6242,110.0804,110.1298,67363.0
2024-03-04 15:30:00,111.38,111.38,110.79,111.01,202856.0,110.1298,110.1298,109.5464,109.764,202856.0
2024-03-05 09:30:00,110.64,113.07,110.64,112.83,98077.0,109.3981,111.8008,109.3981,111.5635,98077.0
2024-03-05 10:00:00,113.0,113.03,111.93,112.28,59758.0,111.7316,111.7613,110.6736,111.0197,59758.0
2024-03-05 10:30:00,112.28,112.34,111.82,112.23,63957.0,111.0197,111.079,110.5649,110.9703,63957.0
2024-03-05 11:00:00,112.26,112.49,111.87,112.02,52223.0,110.9999,111.2273,110.6143,110.7626,52223.0
2024-03-05 11:30:00,112.02,112.16,111.64,111.84,38779.0,110.7626,110.901,110.3869,110.5846,38779.0
2024-03-05 12:00:00,111.83,112.11,111.74,112.04,32533.0,110.5747,110.8516,110.4858,110.7824,32533.0
2024-03-05 12:30:00,112.02,112.07,111.58,111.64,80467.0,110.7626,110.8121,110.3276,110.3869,80467.0
2024-03-05 13:00:00,111.63,111.64,111.2,111.24,30132.0,110.377,110.3869,109.9518,109.9914,30132.0
2024-03-05 13:30:00,111.22,111.39,110.99,111.0,28726.0,109.9716,110.1397,109.7442,109.7541,28726.0
2024-03-05 14:00:00,111.03,111.36,110.94,110.95,37499.0,109.7837,110.11,109.6947,109.7046,37499.0
2024-03-05 14:30:00,110.95,110.96,110.21,110.49,56742.0,109.7046,109.7145,108.9729,109.2498,56742.0
2024-03-05 15:00:00,110.48,110.48,109.89,110.0,52832.0,109.2399,109.2399,108.6565,108.7653,52832.0
2024-03-05 15:30:00,109.99,110.51,109.79,110.44,281289.0,108.7554,109.2696,108.5576,109.2004,281289.0
2024-03-06 09:30:00,111.45,111.64,110.57,111.23,84770.0,110.199,110.3869,109.3289,109.9815,84770.0
2024-03-06 10:00:00,111.15,111.29,110.27,110.8,54330.0,109.9024,110.0408,109.0323,109.5563,54330.0
2024-03-06 10:30:00,110.75,111.37,110.61,111.27,25804.0,109.5069,110.1199,109.3684,110.021,25804.0
2024-03-06 11:00:00,111.3,111.66,111.27,111.54,63127.0,110.0507,110.4067,110.021,110.288,63127.0
2024-03-06 11:30:00,111.51,111.58,111.08,111.09,67521.0,110.2583,110.3276,109.8332,109.8431,67521.0
2024-03-06 12:00:00,111.11,111.42,111.1,111.19,45903.0,109.8628,110.1694,109.8529,109.9419,45903.0
2024-03-06 12:30:00,111.19,111.3,110.83,110.89,44062.0,109.9419,110.0507,109.586,109.6453,44062.0
2024-03-06 13:00:00,110.89,111.23,110.78,111.22,42065.0,109.6453,109.9815,109.5365,109.9716,42065.0
2024-03-06 13:30:00,111.21,111.27,110.85,111.16,63576.0,109.9617,110.021,109.6057,109.9123,63576.0
2024-03-06 14:00:00,111.12,111.29,110.85,111.15,51363.0,109.8727,110.0408,109.6057,109.9024,51363.0
2024-03-06 14:30:00,111.19,111.26,110.91,111.15,58897.0,109.9419,110.0111,109.6651,109.9024,58897.0
2024-03-06 15:00:00,111.12,111.5,111.02,111.3,74824.0,109.8727,110.2485,109.7738,110.0507,74824.0
2024-03-06 15:30:00,111.3,111.61,111.03,111.45,182232.0,110.0507,110.3572,109.7837,110.199,182232.0
2024-03-07 09:30:00,112.49,114.31,112.49,114.13,84618.0,111.2273,113.0269,111.2273,112.8489,84618.0
2024-03-07 10:00:00,114.11,114.72,113.96,114.57,76530.0,112.8292,113.4323,112.6808,113.284,76530.0
2024-03-07 10:30:00,114.55,114.58,114.12,114.14,45754.0,113.2642,113.2939,112.839,112.8588,45754.0
2024-03-07 11:00:00,114.12,114.12,113.68,113.96,48041.0,112.839,112.839,112.404,112.6808,48041.0
2024-03-07 11:30:00,113.87,114.08,113.71,113.97,31872.0,112.5919,112.7995,112.4336,112.6907,31872.0
2024-03-07 12:00:00,113.96,114.35,113.96,114.26,32442.0,112.6808,113.0665,112.6808,112.9775,32442.0
2024-03-07 12:30:00,114.27,114.39,114.02,114.18,35387.0,112.9874,113.106,112.7402,112.8984,35387.0
2024-03-07 13:00:00,114.2,114.37,114.14,114.23,22537.0,112.9181,113.0862,112.8588,112.9478,22537.0
2024-03-07 13:30:00,114.23,114.4,113.91,114.38,30516.0,112.9478,113.1159,112.6314,113.0961,30516.0
2024-03-07 14:00:00,114.38,114.54,114.28,114.33,34566.0,113.0961,113.2543,112.9972,113.0467,34566.0
2024-03-07 14:30:00,114.33,114.37,114.08,114.08,28953.0,113.0467,113.0862,112.7995,112.7995,28953.0
2024-03-07 15:00:00,114.08,114.08,113.66,113.69,62424.0,112.7995,112.7995,112.3842,112.4139,62424.0
2024-03-07 15:30:00,113.66,114.0,113.39,113.79,200595.0,112.3842,112.7204,112.1172,112.5127,200595.0
2024-03-08 09:30:00,114.36,115.05,113.88,115.03,67280.0,113.0764,113.7586,112.6017,113.7388,67280.0
2024-03-08 10:00:00,115.07,115.2,114.3,114.39,37623.0,113.7784,113.9069,113.017,113.106,37623.0
2024-03-08 10:30:00,114.33,114.82,113.97,114.63,32742.0,113.0467,113.5312,112.6907,113.3433,32742.0
2024-03-08 11:00:00,114.67,114.75,113.19,113.19,31195.0,113.3829,113.462,111.9195,111.9195,31195.0
2024-03-08 11:30:00,113.15,113.32,112.8,112.99,36601.0,111.8799,112.048,111.5339,111.7217,36601.0
2024-03-08 12:00:00,112.93,113.09,112.64,112.95,24755.0,111.6624,111.8206,111.3757,111.6822,24755.0
2024-03-08 12:30:00,112.95,113.17,112.66,112.9,19089.0,111.6822,111.8997,111.3954,111.6327,19089.0
2024-03-08 13:00:00,112.85,113.0,112.39,112.98,24598.0,111.5833,111.7316,111.1285,111.7118,24598.0
2024-03-08 13:30:00,112.97,113.02,111.89,112.23,40682.0,111.702,111.7514,110.6341,110.9703,40682.0
2024-03-08 14:00:00,112.23,112.9,112.23,112.85,21629.0,110.9703,111.6327,110.9703,111.5833,21629.0
2024-03-08 14:30:00,112.89,113.2,112.84,113.0,18489.0,111.6229,111.9294,111.5734,111.7316,18489.0
2024-03-08 15:00:00,113.04,113.08,112.49,112.49,31027.0,111.7712,111.8107,111.2273,111.2273,31027.0
2024-03-08 15:30:00,112.5,112.87,112.44,112.68,158574.0,111.2372,111.6031,111.1779,111.4152,158574.0
2024-03-11 09:30:00,112.22,112.34,110.88,110.88,89103.0,110.9604,111.079,109.6354,109.6354,89103.0
2024-03-11 10:00:00,110.88,110.88,110.19,110.4,55275.0,109.6354,109.6354,108.9532,109.1608,55275.0
2024-03-11 10:30:00,110.42,110.75,110.27,110.59,39045.0,109.1806,109.5069,109.0323,109.3487,39045.0
2024-03-11 11:00:00,110.58,110.75,109.66,109.68,38845.0,109.3388,109.5069,108.4291,108.4489,38845.0
2024-03-11 11:30:00,109.68,109.73,109.11,109.4,60787.0,108.4489,108.4983,107.8853,108.172,60787.0
2024-03-11 12:00:00,109.41,110.35,109.4,110.22,31689.0,108.1819,109.1114,108.172,108.9828,31689.0
2024-03-11 12:30:00,110.22,110.61,110.2,110.5,25316.0,108.9828,109.3684,108.963,109.2597,25316.0
2024-03-11 13:00:00,110.46,110.95,110.4,110.95,18798.0,109.2201,109.7046,109.1608,109.7046,18798.0
2024-03-11 13:30:00,110.9,110.93,110.1,110.32,27301.0,109.6552,109.6849,108.8642,109.0817,27301.0
2024-03-11 14:00:00,110.3,110.62,110.28,110.54,29406.0,109.0619,109.3783,109.0421,109.2992,29406.0
2024-03-11 14:30:00,110.53,110.98,110.52,110.78,25238.0,109.2893,109.7343,109.2795,109.5365,25238.0
2024-03-11 15:00:00,110.76,110.76,110.44,110.52,39593.0,109.5168,109.5168,109.2004,109.2795,39593.0
2024-03-11 15:30:00,110.49,110.95,110.49,110.84,169319.0,109.2498,109.7046,109.2498,109.5959,169319.0
2024-03-12 09:30:00,110.62,111.01,109.74,111.01,51547.0,109.3783,109.764,108.5082,109.764,51547.0
2024-03-12 10:00:00,110.99,111.27,110.95,111.23,24298.0,109.7442,110.021,109.7046,109.9815,24298.0
2024-03-12 10:30:00,111.22,112.22,111.22,112.03,40661.0,109.9716,110.9604,109.9716,110.7725,40661.0
2024-03-12 11:00:00,112.06,112.36,112.01,112.01,22524.0,110.8022,111.0988,110.7527,110.7527,22524.0
2024-03-12 11:30:00,112.0,112.52,111.98,112.32,33646.0,110.7428,111.257,110.7231,111.0592,33646.0
2024-03-12 12:00:00,112.34,112.41,111.93,111.99,46228.0,111.079,111.1482,110.6736,110.733,46228.0
2024-03-12 12:30:00,111.97,112.12,111.65,111.79,46931.0,110.7132,110.8615,110.3968,110.5352,46931.0
2024-03-12 13:00:00,111.79,111.91,111.48,111.65,32804.0,110.5352,110.6539,110.2287,110.3968,32804.0
2024-03-12 13:30:00,111.61,112.05,111.61,112.0,31004.0,110.3572,110.7923,110.3572,110.7428,31004.0
2024-03-12 14:00:00,112.0,112.48,111.97,112.48,29551.0,110.7428,111.2175,110.7132,111.2175,29551.0
2024-03-12 14:30:00,112.45,112.61,111.97,112.37,20317.0,111.1878,111.346,110.7132,111.1087,20317.0
2024-03-12 15:00:00,112.4,112.94,112.29,112.9,42926.0,111.1384,111.6723,111.0296,111.6327,42926.0
2024-03-12 15:30:00,112.85,112.86,112.08,112.14,215258.0,111.5833,111.5932,110.8219,110.8813,215258.0
2024-03-13 09:30:00,112.55,113.2,112.09,112.29,39455.0,111.2867,111.9294,110.8318,111.0296,39455.0
2024-03-13 10:00:00,112.3,112.69,112.11,112.64,27048.0,111.0395,111.4251,110.8516,111.3757,27048.0
2024-03-13 10:30:00,112.69,113.05,112.61,113.03,28133.0,111.4251,111.7811,111.346,111.7613,28133.0
2024-03-13 11:00:00,112.98,113.25,112.77,113.25,23013.0,111.7118,111.9788,111.5042,111.9788,23013.0
2024-03-13 11:30:00,113.24,113.78,113.14,113.74,29960.0,111.9689,112.5029,111.87,112.4633,29960.0
2024-03-13 12:00:00,113.75,114.15,113.74,113.87,47637.0,112.4732,112.8687,112.4633,112.5919,47637.0
2024-03-13 12:30:00,113.89,114.37,113.88,114.07,38348.0,112.6116,113.0862,112.6017,112.7896,38348.0
2024-03-13 13:00:00,114.09,114.51,114.0,114.42,64903.0,112.8094,113.2247,112.7204,113.1357,64903.0
2024-03-13 13:30:00,114.42,114.78,114.01,114.56,67081.0,113.1357,113.4916,112.7303,113.2741,67081.0
2024-03-13 14:00:00,114.57,114.8,114.14,114.27,67865.0,113.284,113.5114,112.8588,112.9874,67865.0
2024-03-13 14:30:00,114.27,114.39,114.02,114.25,49558.0,112.9874,113.106,112.7402,112.9676,49558.0
2024-03-13 15:00:00,114.25,114.39,113.54,113.68,76109.0,112.9676,113.106,112.2656,112.404,76109.0
2024-03-13 15:30:00,113.68,114.51,113.68,114.28,240232.0,112.404,113.2247,112.404,112.9972,240232.0
2024-03-14 09:30:00,114.36,114.64,112.28,112.32,153186.0,113.2825,113.5598,111.2221,111.2617,153186.0
2024-03-14 10:00:00,112.2,112.2,109.55,109.64,103031.0,111.1428,111.1428,108.5178,108.6069,103031.0
2024-03-14 10:30:00,109.7,110.43,109.58,110.02,103728.0,108.6664,109.3895,108.5475,108.9834,103728.0
2024-03-14 11:00:00,110.08,110.65,109.63,110.03,61404.0,109.0428,109.6074,108.597,108.9933,61404.0
2024-03-14 11:30:00,110.02,110.58,109.84,110.37,67842.0,108.9834,109.5381,108.8051,109.3301,67842.0
2024-03-14 12:00:00,110.41,110.47,109.88,110.44,55840.0,109.3697,109.4291,108.8447,109.3994,55840.0
2024-03-14 12:30:00,110.42,110.47,110.14,110.26,67263.0,109.3796,109.4291,109.1022,109.2211,67263.0
2024-03-14 13:00:00,110.21,110.39,109.91,110.07,85575.0,109.1716,109.3499,108.8744,109.0329,85575.0
2024-03-14 13:30:00,110.07,110.84,109.84,110.48,110332.0,109.0329,109.7956,108.8051,109.439,110332.0
2024-03-14 14:00:00,110.49,111.0,110.25,110.5,68284.0,109.4489,109.9541,109.2112,109.4588,68284.0
2024-03-14 14:30:00,110.54,110.8,109.95,110.21,85565.0,109.4985,109.756,108.914,109.1716,85565.0
2024-03-14 15:00:00,110.18,110.2,109.58,109.83,112032.0,109.1419,109.1617,108.5475,108.7952,112032.0
2024-03-14 15:30:00,109.83,109.91,109.22,109.77,319857.0,108.7952,108.8744,108.1909,108.7357,319857.0
2024-03-15 09:30:00,108.6,110.66,108.59,110.54,246340.0,107.5767,109.6173,107.5668,109.4985,246340.0
2024-03-15 10:00:00,110.68,111.21,110.08,111.16,56719.0,109.6371,110.1621,109.0428,110.1126,56719.0
2024-03-15 10:30:00,111.17,111.45,110.88,110.96,46714.0,110.1225,110.3999,109.8353,109.9145,46714.0
2024-03-15 11:00:00,110.97,111.23,110.64,110.95,40978.0,109.9244,110.182,109.5975,109.9046,40978.0
2024-03-15 11:30:00,110.95,111.34,110.84,111.34,35215.0,109.9046,110.2909,109.7956,110.2909,35215.0
2024-03-15 12:00:00,111.3,111.34,110.79,111.05,37744.0,110.2513,110.2909,109.7461,110.0037,37744.0
2024-03-15 12:30:00,111.07,111.22,110.69,110.79,36078.0,110.0235,110.1721,109.647,109.7461,36078.0
2024-03-15 13:00:00,110.78,111.18,110.66,111.07,27762.0,109.7362,110.1324,109.6173,110.0235,27762.0
2024-03-15 13:30:00,111.1,111.23,110.71,110.85,32764.0,110.0532,110.182,109.6669,109.8055,32764.0
2024-03-15 14:00:00,110.84,110.95,110.28,110.79,75350.0,109.7956,109.9046,109.2409,109.7461,75350.0
2024-03-15 14:30:00,110.81,111.29,110.69,110.9,51806.0,109.7659,110.2414,109.647,109.8551,51806.0
2024-03-15 15:00:00,110.86,111.08,110.7,111.0,70915.0,109.8154,110.0334,109.657,109.9541,70915.0
2024-03-15 15:30:00,110.97,110.97,110.32,110.89,326567.0,109.9244,109.9244,109.2805,109.8452,326567.0
2024-03-18 09:30:00,111.31,111.74,109.02,109.27,52190.0,110.2612,110.6872,107.9928,108.2404,52190.0
2024-03-18 10:00:00,109.23,110.46,109.16,109.59,106975.0,108.2008,109.4192,108.1315,108.5574,106975.0
2024-03-18 10:30:00,109.5,109.82,109.18,109.54,72869.0,108.4683,108.7852,108.1513,108.5079,72869.0
2024-03-18 11:00:00,109.58,109.84,109.42,109.58,85481.0,108.5475,108.8051,108.389,108.5475,85481.0
2024-03-18 11:30:00,109.58,110.1,109.47,110.03,68937.0,108.5475,109.0626,108.4385,108.9933,68937.0
2024-03-18 12:00:00,110.02,110.3,109.8,110.08,50428.0,108.9834,109.2607,108.7654,109.0428,50428.0
2024-03-18 12:30:00,110.08,110.16,109.71,109.81,40566.0,109.0428,109.122,108.6763,108.7753,40566.0
2024-03-18 13:00:00,109.81,110.57,109.8,110.57,88336.0,108.7753,109.5282,108.7654,109.5282,88336.0
2024-03-18 13:30:00,110.58,110.74,110.51,110.61,23226.0,109.5381,109.6966,109.4687,109.5678,23226.0
2024-03-18 14:00:00,110.61,110.73,110.43,110.46,24438.0,109.5678,109.6867,109.3895,109.4192,24438.0
2024-03-18 14:30:00,110.49,110.76,110.44,110.7,29471.0,109.4489,109.7164,109.3994,109.657,29471.0
2024-03-18 15:00:00,110.69,110.94,110.49,110.51,32655.0,109.647,109.8947,109.4489,109.4687,32655.0
2024-03-18 15:30:00,110.52,110.71,110.0,110.18,162213.0,109.4787,109.6669,108.9635,109.1419,162213.0
2024-03-19 09:30:00,109.56,110.64,109.13,109.99,49386.0,108.5277,109.5975,108.1017,108.9536,49386.0
2024-03-19 10:00:00,109.99,110.27,109.2,109.3,32604.0,108.9536,109.231,108.1711,108.2701,32604.0
2024-03-19 10:30:00,109.3,109.74,109.3,109.53,29217.0,108.2701,108.706,108.2701,108.498,29217.0
2024-03-19 11:00:00,109.4,109.85,109.29,109.83,40506.0,108.3692,108.815,108.2602,108.7952,40506.0
2024-03-19 11:30:00,109.84,110.58,109.84,110.48,49764.0,108.8051,109.5381,108.8051,109.439,49764.0
2024-03-19 12:00:00,110.54,110.92,110.43,110.89,27378.0,109.4985,109.8749,109.3895,109.8452,27378.0
2024-03-19 12:30:00,110.92,111.33,110.88,110.97,51635.0,109.8749,110.281,109.8353,109.9244,51635.0
2024-03-19 13:00:00,110.98,111.4,110.79,111.33,47545.0,109.9343,110.3504,109.7461,110.281,47545.0
2024-03-19 13:30:00,111.33,111.61,111.19,111.36,29465.0,110.281,110.5584,110.1423,110.3107,29465.0
2024-03-19 14:00:00,111.36,111.36,111.01,111.09,23087.0,110.3107,110.3107,109.964,110.0433,23087.0
2024-03-19 14:30:00,111.0,111.24,110.9,111.0,31290.0,109.9541,110.1919,109.8551,109.9541,31290.0
2024-03-19 15:00:00,110.99,111.08,110.7,110.98,41239.0,109.9442,110.0334,109.657,109.9343,41239.0
2024-03-19 15:30:00,110.93,111.45,110.69,111.45,174385.0,109.8848,110.3999,109.647,110.3999,174385.0
2024-03-20 09:30:00,111.55,111.84,110.86,111.51,47134.0,110.4989,110.7862,109.8154,110.4593,47134.0
2024-03-20 10:00:00,111.45,111.62,110.94,111.48,15543.0,110.3999,110.5683,109.8947,110.4296,15543.0
2024-03-20 10:30:00,111.57,111.86,111.12,111.65,35775.0,110.5188,110.806,110.073,110.598,35775.0
2024-03-20 11:00:00,111.64,111.89,111.58,111.82,24897.0,110.5881,110.8357,110.5287,110.7664,24897.0
2024-03-20 11:30:00,111.83,112.04,111.68,111.97,24457.0,110.7763,110.9843,110.6277,110.915,24457.0
2024-03-20 12:00:00,111.93,112.33,111.86,112.2,36164.0,110.8754,111.2716,110.806,111.1428,36164.0
2024-03-20 12:30:00,112.23,112.61,112.21,112.54,27729.0,111.1725,111.549,111.1527,111.4796,27729.0
2024-03-20 13:00:00,112.56,112.77,112.47,112.71,36125.0,111.4994,111.7074,111.4103,111.648,36125.0
2024-03-20 13:30:00,112.72,112.98,112.53,112.91,47666.0,111.6579,111.9155,111.4697,111.8461,47666.0
2024-03-20 14:00:00,112.96,113.96,112.93,113.71,65941.0,111.8957,112.8862,111.8659,112.6386,65941.0
2024-03-20 14:30:00,113.8,114.33,112.91,114.21,90044.0,112.7277,113.2528,111.8461,113.1339,90044.0
2024-03-20 15:00:00,114.23,114.58,113.83,114.34,88851.0,113.1537,113.5004,112.7575,113.2627,88851.0
2024-03-20 15:30:00,114.33,114.59,113.61,114.02,217744.0,113.2528,113.5103,112.5395,112.9457,217744.0
2024-03-21 09:30:00,115.29,116.53,115.28,115.76,71264.0,114.2037,115.432,114.1938,114.6693,71264.0
2024-03-21 10:00:00,115.74,116.07,115.26,115.91,36824.0,114.6495,114.9764,114.174,114.8179,36824.0
2024-03-21 10:30:00,115.82,116.67,115.68,116.59,67425.0,114.7287,115.5707,114.59,115.4915,67425.0
2024-03-21 11:00:00,116.53,116.83,116.39,116.58,40602.0,115.432,115.7292,115.2933,115.4816,40602.0
2024-03-21 11:30:00,116.59,116.84,116.45,116.77,23346.0,115.4915,115.7391,115.3528,115.6698,23346.0
2024-03-21 12:00:00,116.77,117.17,116.68,117.05,22767.0,115.6698,116.066,115.5806,115.9471,22767.0
2024-03-21 12:30:00,117.05,117.08,116.7,117.02,21885.0,115.9471,115.9768,115.6004,115.9174,21885.0
2024-03-21 13:00:00,117.0,117.0,116.55,116.65,22710.0,115.8976,115.8976,115.4518,115.5509,22710.0
2024-03-21 13:30:00,116.65,116.86,116.59,116.6,18471.0,115.5509,115.7589,115.4915,115.5014,18471.0
2024-03-21 14:00:00,116.61,116.9,116.52,116.86,25281.0,115.5113,115.7985,115.4221,115.7589,25281.0
2024-03-21 14:30:00,116.83,116.84,116.17,116.38,50807.0,115.7292,115.7391,115.0754,115.2834,50807.0
2024-03-21 15:00:00,116.41,116.54,116.24,116.43,34161.0,115.3132,115.4419,115.1448,115.333,34161.0
2024-03-21 15:30:00,116.43,116.58,116.02,116.02,165188.0,115.333,115.4816,114.9268,114.9268,165188.0
2024-03-22 09:30:00,116.34,116.53,115.5,115.7,46308.0,115.2438,115.432,114.4117,114.6098,46308.0
2024-03-22 10:00:00,115.82,116.08,115.49,115.86,24694.0,114.7287,114.9863,114.4018,114.7683,24694.0
2024-03-22 10:30:00,115.93,116.38,115.76,115.78,76398.0,114.8377,115.2834,114.6693,114.6891,76398.0
2024-03-22 11:00:00,115.77,116.18,115.6,116.18,16540.0,114.6792,115.0853,114.5108,115.0853,16540.0
2024-03-22 11:30:00,116.18,116.46,115.8,116.1,68491.0,115.0853,115.3627,114.7089,115.0061,68491.0
2024-03-22 12:00:00,116.08,116.41,115.87,116.28,49122.0,114.9863,115.3132,114.7782,115.1844,49122.0
2024-03-22 12:30:00,116.27,116.8,116.03,116.7,116690.0,115.1745,115.6995,114.9367,115.6004,116690.0
2024-03-22 13:00:00,116.73,116.94,116.58,116.87,58381.0,115.6301,115.8382,115.4816,115.7688,58381.0
2024-03-22 13:30:00,116.89,117.14,116.7,117.0,53737.0,115.7886,116.0363,115.6004,115.8976,53737.0
2024-03-22 14:00:00,117.08,117.38,116.93,117.38,23324.0,115.9768,116.274,115.8283,116.274,23324.0
2024-03-22 14:30:00,117.37,117.41,116.82,116.96,30173.0,116.2641,116.3037,115.7193,115.858,30173.0
2024-03-22 15:00:00,116.96,117.14,116.79,117.05,69093.0,115.858,116.0363,115.6896,115.9471,69093.0
2024-03-22 15:30:00,117.05,117.08,116.42,116.46,177202.0,115.9471,115.9768,115.3231,115.3627,177202.0
2024-03-25 09:30:00,115.8,117.19,115.65,117.15,54438.0,114.7089,116.0858,114.5603,116.0462,54438.0
2024-03-25 10:00:00,117.21,117.28,116.53,116.83,36265.0,116.1056,116.175,115.432,115.7292,36265.0
2024-03-25 10:30:00,116.76,116.92,116.47,116.92,24459.0,115.6599,115.8183,115.3726,115.8183,24459.0
2024-03-25 11:00:00,116.95,117.02,116.41,116.73,23951.0,115.8481,115.9174,115.3132,115.6301,23951.0
2024-03-25 11:30:00,116.77,116.77,116.47,116.52,28434.0,115.6698,115.6698,115.3726,115.4221,28434.0
2024-03-25 12:00:00,116.55,117.05,116.54,116.81,46254.0,115.4518,115.9471,115.4419,115.7094,46254.0
2024-03-25 12:30:00,116.76,116.88,116.4,116.83,26012.0,115.6599,115.7787,115.3032,115.7292,26012.0
2024-03-25 13:00:00,116.8,116.84,116.68,116.76,14847.0,115.6995,115.7391,115.5806,115.6599,14847.0
2024-03-25 13:30:00,116.77,116.82,116.62,116.8,23188.0,115.6698,115.7193,115.5212,115.6995,23188.0
2024-03-25 14:00:00,116.79,116.91,116.71,116.89,15260.0,115.6896,115.8084,115.6103,115.7886,15260.0
2024-03-25 14:30:00,116.84,116.88,116.57,116.62,18179.0,115.7391,115.7787,115.4716,115.5212,18179.0
2024-03-25 15:00:00,116.62,116.65,116.34,116.36,29412.0,115.5212,115.5509,115.2438,115.2636,29412.0
2024-03-25 15:30:00,116.35,116.42,115.67,115.71,143266.0,115.2537,115.3231,114.5801,114.6197,143266.0
2024-03-26 09:30:00,115.88,116.64,115.83,116.15,36034.0,114.7881,115.541,114.7386,115.0556,36034.0
2024-03-26 10:00:00,116.28,116.42,115.96,116.08,14595.0,115.1844,115.3231,114.8674,114.9863,14595.0
2024-03-26 10:30:00,116.16,116.58,116.03,116.53,27080.0,115.0655,115.4816,114.9367,115.432,27080.0
2024-03-26 11:00:00,116.55,116.82,116.42,116.77,44139.0,115.4518,115.7193,115.3231,115.6698,44139.0
2024-03-26 11:30:00,116.79,116.79,116.29,116.57,21039.0,115.6896,115.6896,115.1943,115.4716,21039.0
2024-03-26 12:00:00,116.53,116.71,116.31,116.7,30115.0,115.432,115.6103,115.2141,115.6004,30115.0
2024-03-26 12:30:00,116.73,116.81,116.61,116.71,25995.0,115.6301,115.7094,115.5113,115.6103,25995.0
2024-03-26 13:00:00,116.74,116.83,116.36,116.44,22902.0,115.64,115.7292,115.2636,115.3429,22902.0
2024-03-26 13:30:00,116.44,116.55,116.15,116.43,41152.0,115.3429,115.4518,115.0556,115.333,41152.0
2024-03-26 14:00:00,116.43,116.59,116.34,116.57,43732.0,115.333,115.4915,115.2438,115.4716,43732.0
2024-03-26 14:30:00,116.52,116.77,116.52,116.65,59921.0,115.4221,115.6698,115.4221,115.5509,59921.0
2024-03-26 15:00:00,116.64,116.65,116.08,116.08,32187.0,115.541,115.5509,114.9863,114.9863,32187.0
2024-03-26 15:30:00,116.15,116.2,115.71,116.0,121351.0,115.0556,115.1051,114.6197,114.907,121351.0
2024-03-27 09:30:00,117.01,117.34,116.64,116.89,46584.0,115.9075,116.2344,115.541,115.7886,46584.0
2024-03-27 10:00:00,116.89,117.0,116.32,116.63,24129.0,115.7886,115.8976,115.224,115.5311,24129.0
2024-03-27 10:30:00,116.65,117.0,116.53,116.78,24662.0,115.5509,115.8976,115.432,115.6797,24662.0
2024-03-27 11:00:00,116.75,117.48,116.74,117.44,37853.0,115.6499,116.3731,115.64,116.3334,37853.0
2024-03-27 11:30:00,117.42,117.8,117.29,117.71,69213.0,116.3136,116.6901,116.1849,116.6009,69213.0
2024-03-27 12:00:00,117.67,117.85,117.52,117.58,53999.0,116.5613,116.7396,116.4127,116.4721,53999.0
2024-03-27 12:30:00,117.56,117.95,117.56,117.77,51309.0,116.4523,116.8386,116.4523,116.6603,51309.0
2024-03-27 13:00:00,117.77,117.82,117.23,117.36,25867.0,116.6603,116.7099,116.1254,116.2542,25867.0
2024-03-27 13:30:00,117.4,117.5,117.26,117.44,22022.0,116.2938,116.3929,116.1551,116.3334,22022.0
2024-03-27 14:00:00,117.42,117.65,117.32,117.5,26086.0,116.3136,116.5415,116.2146,116.3929,26086.0
2024-03-27 14:30:00,117.52,117.61,117.46,117.47,35108.0,116.4127,116.5018,116.3533,116.3632,35108.0
2024-03-27 15:00:00,117.46,117.98,117.28,117.89,44673.0,116.3533,116.8684,116.175,116.7792,44673.0
2024-03-27 15:30:00,117.86,118.26,117.66,118.01,192159.0,116.7495,117.1457,116.5514,116.8981,192159.0
2024-03-28 09:30:00,118.18,119.18,118.09,119.04,34813.0,117.0665,118.0571,116.9773,117.9184,34813.0
2024-03-28 10:00:00,119.11,119.58,119.11,119.52,27100.0,117.9877,118.4533,117.9877,118.3938,27100.0
2024-03-28 10:30:00,119.52,120.3,119.51,120.25,78625.0,118.3938,119.1665,118.3839,119.117,78625.0
2024-03-28 11:00:00,120.31,120.72,120.21,120.29,67558.0,119.1764,119.5825,119.0773,119.1566,67558.0
2024-03-28 11:30:00,120.3,120.67,120.28,120.61,49780.0,119.1665,119.533,119.1467,119.4736,49780.0
2024-03-28 12:00:00,120.59,120.76,120.43,120.65,58208.0,119.4538,119.6222,119.2953,119.5132,58208.0
2024-03-28 12:30:00,120.67,120.67,120.09,120.19,32062.0,119.533,119.533,118.9585,119.0575,32062.0
2024-03-28 13:00:00,120.14,120.29,119.81,119.97,23907.0,119.008,119.1566,118.6811,118.8396,23907.0
2024-03-28 13:30:00,119.94,120.09,119.87,119.99,17892.0,118.8099,118.9585,118.7406,118.8594,17892.0
2024-03-28 14:00:00,119.96,120.19,119.75,120.12,40677.0,118.8297,119.0575,118.6217,118.9882,40677.0
2024-03-28 14:30:00,120.13,120.46,120.03,120.4,46057.0,118.9981,119.325,118.899,119.2656,46057.0
2024-03-28 15:00:00,120.41,120.66,120.22,120.54,36334.0,119.2755,119.5231,119.0873,119.4042,36334.0
2024-03-28 15:30:00,120.55,120.89,120.41,120.58,203646.0,119.4141,119.7509,119.2755,119.4439,203646.0
2024-04-01 09:30:00,120.49,121.08,120.13,120.75,72818.0,119.3547,119.9392,118.9981,119.6123,72818.0
2024-04-01 10:00:00,120.64,120.75,119.24,119.52,32622.0,119.5033,119.6123,118.1165,118.3938,32622.0
2024-04-01 10:30:00,119.56,120.02,119.46,120.01,30279.0,118.4335,118.8891,118.3344,118.8792,30279.0
2024-04-01 11:00:00,120.06,120.06,119.54,119.71,23997.0,118.9288,118.9288,118.4137,118.5821,23997.0
2024-04-01 11:30:00,119.73,119.77,119.32,119.44,27515.0,118.6019,118.6415,118.1957,118.3146,27515.0
2024-04-01 12:00:00,119.43,119.68,119.37,119.45,23514.0,118.3047,118.5523,118.2453,118.3245,23514.0
2024-04-01 12:30:00,119.43,119.6,118.77,118.77,37115.0,118.3047,118.4731,117.6509,117.6509,37115.0
2024-04-01 13:00:00,118.76,118.84,118.11,118.23,65351.0,117.641,117.7203,116.9971,117.116,65351.0
2024-04-01 13:30:00,118.24,118.46,118.04,118.28,30881.0,117.1259,117.3438,116.9278,117.1655,30881.0
2024-04-01 14:00:00,118.28,118.47,118.19,118.24,23907.0,117.1655,117.3537,117.0764,117.1259,23907.0
2024-04-01 14:30:00,118.24,118.72,118.04,118.06,33807.0,117.1259,117.6014,116.9278,116.9476,33807.0
2024-04-01 15:00:00,118.04,118.32,117.86,118.14,49807.0,116.9278,117.2052,116.7495,117.0269,49807.0
2024-04-01 15:30:00,118.13,118.48,117.88,118.39,158696.0,117.0169,117.3636,116.7693,117.2745,158696.0
2024-04-02 09:30:00,115.83,116.04,112.36,113.07,215173.0,114.7386,114.9466,111.3013,112.0046,215173.0
2024-04-02 10:00:00,113.01,113.25,112.5,112.72,69539.0,111.9452,112.1829,111.44,111.6579,69539.0
2024-04-02 10:30:00,112.81,113.18,112.81,113.08,63893.0,111.7471,112.1136,111.7471,112.0145,63893.0
2024-04-02 11:00:00,113.08,113.87,113.04,113.75,69231.0,112.0145,112.7971,111.9749,112.6782,69231.0
2024-04-02 11:30:00,113.76,113.81,113.26,113.46,32308.0,112.6881,112.7377,112.1928,112.3909,32308.0
2024-04-02 12:00:00,113.5,114.08,113.4,114.01,37215.0,112.4306,113.0051,112.3315,112.9358,37215.0
2024-04-02 12:30:00,113.98,113.98,113.39,113.5,20933.0,112.906,112.906,112.3216,112.4306,20933.0
2024-04-02 13:00:00,113.53,113.95,113.52,113.75,19572.0,112.4603,112.8763,112.4504,112.6782,19572.0
2024-04-02 13:30:00,113.75,113.96,113.63,113.76,15575.0,112.6782,112.8862,112.5593,112.6881,15575.0
2024-04-02 14:00:00,113.8,114.41,113.77,114.32,29815.0,112.7277,113.332,112.698,113.2428,29815.0
2024-04-02 14:30:00,114.3,114.72,114.29,114.43,46825.0,113.223,113.6391,113.2131,113.3518,46825.0
2024-04-02 15:00:00,114.41,114.79,114.33,114.72,60338.0,113.332,113.7084,113.2528,113.6391,60338.0
2024-04-02 15:30:00,114.7,114.83,114.1,114.25,208331.0,113.6193,113.748,113.0249,113.1735,208331.0
2024-04-03 09:30:00,113.7,114.76,113.51,114.11,59940.0,112.6287,113.6787,112.4405,113.0348,59940.0
2024-04-03 10:00:00,114.17,115.03,114.17,114.75,73110.0,113.0943,113.9462,113.0943,113.6688,73110.0
2024-04-03 10:30:00,114.72,115.18,114.64,114.81,36490.0,113.6391,114.0947,113.5598,113.7282,36490.0
2024-04-03 11:00:00,114.78,114.79,114.12,114.6,104445.0,113.6985,113.7084,113.0447,113.5202,104445.0
2024-04-03 11:30:00,114.65,114.86,114.48,114.53,42736.0,113.5697,113.7778,113.4013,113.4509,42736.0
2024-04-03 12:00:00,114.48,114.97,114.2,114.93,63297.0,113.4013,113.8867,113.124,113.8471,63297.0
2024-04-03 12:30:00,114.98,115.69,114.96,115.62,52970.0,113.8966,114.5999,113.8768,114.5306,52970.0
2024-04-03 13:00:00,115.62,115.74,115.13,115.29,26022.0,114.5306,114.6495,114.0452,114.2037,26022.0
2024-04-03 13:30:00,115.29,115.48,115.1,115.42,27028.0,114.2037,114.3919,114.0155,114.3325,27028.0
2024-04-03 14:00:00,115.44,115.65,115.34,115.37,46373.0,114.3523,114.5603,114.2532,114.283,46373.0
2024-04-03 14:30:00,115.34,115.58,115.27,115.57,31244.0,114.2532,114.491,114.1839,114.4811,31244.0
2024-04-03 15:00:00,115.55,115.74,115.09,115.34,34640.0,114.4613,114.6495,114.0056,114.2532,34640.0
2024-04-03 15:30:00,115.37,115.72,115.29,115.65,125672.0,114.283,114.6297,114.2037,114.5603,125672.0
2024-04-04 09:30:00,117.09,117.75,116.44,116.45,64439.0,115.9867,116.6405,115.3429,115.3528,64439.0
2024-04-04 10:00:00,116.45,116.66,115.99,116.58,43719.0,115.3528,115.5608,114.8971,115.4816,43719.0
2024-04-04 10:30:00,116.59,116.91,116.35,116.73,33458.0,115.4915,115.8084,115.2537,115.6301,33458.0
2024-04-04 11:00:00,116.75,116.75,116.28,116.67,23309.0,115.6499,115.6499,115.1844,115.5707,23309.0
2024-04-04 11:30:00,116.66,116.85,116.34,116.58,43377.0,115.5608,115.749,115.2438,115.4816,43377.0
2024-04-04 12:00:00,116.64,117.18,116.63,116.88,35744.0,115.541,116.0759,115.5311,115.7787,35744.0
2024-04-04 12:30:00,116.85,116.92,116.51,116.52,34912.0,115.749,115.8183,115.4122,115.4221,34912.0
2024-04-04 13:00:00,116.57,116.62,116.24,116.24,41362.0,115.4716,115.5212,115.1448,115.1448,41362.0
2024-04-04 13:30:00,116.24,116.25,115.39,115.46,71617.0,115.1448,115.1547,114.3028,114.3721,71617.0
2024-04-04 14:00:00,115.41,115.47,113.98,114.04,126347.0,114.3226,114.382,112.906,112.9655,126347.0
2024-04-04 14:30:00,113.98,114.36,113.54,113.83,82369.0,112.906,113.2825,112.4702,112.7575,82369.0
2024-04-04 15:00:00,113.79,114.12,113.35,113.39,111571.0,112.7178,113.0447,112.282,112.3216,111571.0
2024-04-04 15:30:00,113.34,114.15,113.24,113.84,212507.0,112.2721,113.0744,112.173,112.7674,212507.0
2024-04-05 09:30:00,114.1,115.35,113.86,115.16,43850.0,113.0249,114.2631,112.7872,114.0749,43850.0
2024-04-05 10:00:00,115.15,115.23,114.68,114.74,21619.0,114.065,114.1443,113.5995,113.6589,21619.0
2024-04-05 10:30:00,115.03,115.78,115.02,115.78,14702.0,113.9462,114.6891,113.9362,114.6891,14702.0
2024-04-05 11:00:00,115.67,115.79,115.24,115.76,28605.0,114.5801,114.699,114.1542,114.6693,28605.0
2024-04-05 11:30:00,115.79,116.16,115.7,116.12,27999.0,114.699,115.0655,114.6098,115.0259,27999.0
2024-04-05 12:00:00,116.12,116.4,116.03,116.28,23952.0,115.0259,115.3032,114.9367,115.1844,23952.0
2024-04-05 12:30:00,116.28,116.34,116.08,116.32,18118.0,115.1844,115.2438,114.9863,115.224,18118.0
2024-04-05 13:00:00,116.31,116.31,115.89,116.01,19386.0,115.2141,115.2141,114.7981,114.9169,19386.0
2024-04-05 13:30:00,116.06,116.13,115.68,115.84,42685.0,114.9665,115.0358,114.59,114.7485,42685.0
2024-04-05 14:00:00,115.83,116.64,115.64,116.09,99684.0,114.7386,115.541,114.5504,114.9962,99684.0
2024-04-05 14:30:00,116.12,116.5,116.06,116.25,34067.0,115.0259,115.4023,114.9665,115.1547,34067.0
2024-04-05 15:00:00,116.22,116.4,116.18,116.39,83101.0,115.1249,115.3032,115.0853,115.2933,83101.0
2024-04-05 15:30:00,116.35,116.63,116.14,116.33,130584.0,115.2537,115.5311,115.0457,115.2339,130584.0
2024-04-08 09:30:00,116.57,116.99,115.48,115.79,69404.0,115.4716,115.8877,114.3919,114.699,69404.0
2024-04-08 10:00:00,115.74,116.02,115.19,116.01,75131.0,114.6495,114.9268,114.1046,114.9169,75131.0
2024-04-08 10:30:00,116.05,116.16,115.86,116.13,61357.0,114.9565,115.0655,114.7683,115.0358,61357.0
2024-04-08 11:00:00,116.13,116.13,115.63,115.93,101070.0,115.0358,115.0358,114.5405,114.8377,101070.0
2024-04-08 11:30:00,115.87,116.11,115.52,116.05,40732.0,114.7782,115.016,114.4315,114.9565,40732.0
2024-04-08 12:00:00,116.05,116.5,116.01,116.46,35617.0,114.9565,115.4023,114.9169,115.3627,35617.0
2024-04-08 12:30:00,116.42,116.58,116.33,116.57,31654.0,115.3231,115.4816,115.2339,115.4716,31654.0
2024-04-08 13:00:00,116.57,116.58,116.18,116.31,26516.0,115.4716,115.4816,115.0853,115.2141,26516.0
2024-04-08 13:30:00,116.32,116.46,116.18,116.28,28057.0,115.224,115.3627,115.0853,115.1844,28057.0
2024-04-08 14:00:00,116.26,116.26,115.82,115.95,30647.0,115.1646,115.1646,114.7287,114.8575,30647.0
2024-04-08 14:30:00,115.92,116.16,115.9,116.03,39127.0,114.8278,115.0655,114.808,114.9367,39127.0
2024-04-08 15:00:00,116.03,116.1,115.81,115.96,46674.0,114.9367,115.0061,114.7188,114.8674,46674.0
2024-04-08 15:30:00,115.93,116.0,115.01,115.08,284689.0,114.8377,114.907,113.9263,113.9957,284689.0
2024-04-09 09:30:00,115.88,116.01,114.09,114.25,36220.0,114.7881,114.9169,113.015,113.1735,36220.0
2024-04-09 10:00:00,114.22,114.41,113.56,114.11,33471.0,113.1438,113.332,112.49,113.0348,33471.0
2024-04-09 10:30:00,114.06,114.06,112.76,113.86,116924.0,112.9853,112.9853,111.6975,112.7872,116924.0
2024-04-09 11:00:00,113.9,114.31,113.89,114.09,61833.0,112.8268,113.2329,112.8169,113.015,61833.0
2024-04-09 11:30:00,114.09,114.18,113.73,114.05,20729.0,113.015,113.1042,112.6584,112.9754,20729.0
2024-04-09 12:00:00,114.04,114.47,114.01,114.38,20721.0,112.9655,113.3914,112.9358,113.3023,20721.0
2024-04-09 12:30:00,114.38,114.66,114.32,114.46,12369.0,113.3023,113.5796,113.2428,113.3815,12369.0
2024-04-09 13:00:00,114.43,114.66,114.33,114.59,12497.0,113.3518,113.5796,113.2528,113.5103,12497.0
2024-04-09 13:30:00,114.62,114.81,114.51,114.65,11806.0,113.54,113.7282,113.4311,113.5697,11806.0
2024-04-09 14:00:00,114.56,115.02,114.54,114.76,26506.0,113.4806,113.9362,113.4608,113.6787,26506.0
2024-04-09 14:30:00,114.73,114.94,114.67,114.8,25906.0,113.649,113.857,113.5895,113.7183,25906.0
2024-04-09 15:00:00,114.77,115.62,114.69,115.62,35018.0,113.6886,114.5306,113.6094,114.5306,35018.0
2024-04-09 15:30:00,115.54,115.67,115.22,115.42,138902.0,114.4514,114.5801,114.1344,114.3325,138902.0
2024-04-10 09:30:00,110.99,111.86,110.04,110.79,173547.0,109.9442,110.806,109.0032,109.7461,173547.0
2024-04-10 10:00:00,110.81,111.41,110.41,111.06,98240.0,109.7659,110.3603,109.3697,110.0136,98240.0
2024-04-10 10:30:00,110.98,111.56,110.72,110.72,103697.0,109.9343,110.5089,109.6768,109.6768,103697.0
2024-04-10 11:00:00,110.71,111.29,110.56,111.28,42785.0,109.6669,110.2414,109.5183,110.2315,42785.0
2024-04-10 11:30:00,111.23,111.23,110.13,110.33,93335.0,110.182,110.182,109.0923,109.2904,93335.0
2024-04-10 12:00:00,110.31,110.84,110.15,110.78,29950.0,109.2706,109.7956,109.1121,109.7362,29950.0
2024-04-10 12:30:00,110.75,110.95,110.52,110.83,27809.0,109.7065,109.9046,109.4787,109.7857,27809.0
2024-04-10 13:00:00,110.84,111.06,110.24,110.49,39963.0,109.7956,110.0136,109.2013,109.4489,39963.0
2024-04-10 13:30:00,110.49,110.51,109.9,110.22,42859.0,109.4489,109.4687,108.8645,109.1815,42859.0
2024-04-10 14:00:00,110.3,110.42,109.66,109.67,31108.0,109.2607,109.3796,108.6268,108.6367,31108.0
2024-04-10 14:30:00,109.68,110.05,109.38,109.38,43763.0,108.6466,109.0131,108.3494,108.3494,43763.0
2024-04-10 15:00:00,109.34,110.07,109.34,109.66,72538.0,108.3098,109.0329,108.3098,108.6268,72538.0
2024-04-10 15:30:00,109.64,109.86,109.1,109.38,371791.0,108.6069,108.8249,108.072,108.3494,371791.0
2024-04-11 09:30:00,109.42,111.45,109.42,111.43,66452.0,108.389,110.3999,108.389,110.3801,66452.0
2024-04-11 10:00:00,111.45,111.45,110.51,110.62,28642.0,110.3999,110.3999,109.4687,109.5777,28642.0
2024-04-11 10:30:00,110.64,111.05,110.58,110.84,35279.0,109.5975,110.0037,109.5381,109.7956,35279.0
2024-04-11 11:00:00,110.79,111.33,110.74,111.04,37017.0,109.7461,110.281,109.6966,109.9938,37017.0
2024-04-11 11:30:00,110.94,111.57,110.92,111.47,22399.0,109.8947,110.5188,109.8749,110.4197,22399.0
2024-04-11 12:00:00,111.42,111.48,110.95,110.98,20445.0,110.3702,110.4296,109.9046,109.9343,20445.0
2024-04-11 12:30:00,110.98,111.05,110.5,110.62,23231.0,109.9343,110.0037,109.4588,109.5777,23231.0
2024-04-11 13:00:00,110.62,111.14,110.52,111.04,23959.0,109.5777,110.0928,109.4787,109.9938,23959.0
2024-04-11 13:30:00,111.05,111.26,110.72,111.19,42204.0,110.0037,110.2117,109.6768,110.1423,42204.0
2024-04-11 14:00:00,111.19,111.41,111.07,111.21,53165.0,110.1423,110.3603,110.0235,110.1621,53165.0
2024-04-11 14:30:00,111.24,111.32,110.98,111.23,55727.0,110.1919,110.2711,109.9343,110.182,55727.0
2024-04-11 15:00:00,111.26,111.44,110.96,111.08,36883.0,110.2117,110.39,109.9145,110.0334,36883.0
2024-04-11 15:30:00,111.06,111.3,110.56,110.58,161393.0,110.0136,110.2513,109.5183,109.5381,161393.0
2024-04-12 09:30:00,109.9,110.76,109.28,110.46,63448.0,108.8645,109.7164,108.2503,109.4192,63448.0
2024-04-12 10:00:00,110.37,110.42,109.83,110.03,66771.0,109.3301,109.3796,108.7952,108.9933,66771.0
2024-04-12 10:30:00,110.0,110.11,109.33,109.84,32051.0,108.9635,109.0725,108.2999,108.8051,32051.0
2024-04-12 11:00:00,109.87,110.51,109.87,110.45,21039.0,108.8348,109.4687,108.8348,109.4093,21039.0
2024-04-12 11:30:00,110.47,110.77,110.4,110.64,36969.0,109.4291,109.7263,109.3598,109.5975,36969.0
2024-04-12 12:00:00,110.63,110.84,110.37,110.7,24444.0,109.5876,109.7956,109.3301,109.657,24444.0
2024-04-12 12:30:00,110.73,110.76,110.4,110.61,25559.0,109.6867,109.7164,109.3598,109.5678,25559.0
2024-04-12 13:00:00,110.58,110.69,110.19,110.2,25723.0,109.5381,109.647,109.1518,109.1617,25723.0
2024-04-12 13:30:00,110.23,110.79,109.91,110.61,37799.0,109.1914,109.7461,108.8744,109.5678,37799.0
2024-04-12 14:00:00,110.59,110.74,110.16,110.33,31048.0,109.548,109.6966,109.122,109.2904,31048.0
2024-04-12 14:30:00,110.33,110.33,110.01,110.04,24728.0,109.2904,109.2904,108.9735,109.0032,24728.0
2024-04-12 15:00:00,110.01,110.34,109.95,110.2,49997.0,108.9735,109.3003,108.914,109.1617,49997.0
2024-04-12 15:30:00,110.15,110.91,110.1,110.89,144596.0,109.1121,109.865,109.0626,109.8452,144596.0
2024-04-15 09:30:00,110.91,111.54,110.23,110.76,57761.0,109.865,110.489,109.1914,109.7164,57761.0
2024-04-15 10:00:00,110.85,110.86,109.29,109.94,73083.0,109.8055,109.8154,108.2602,108.9041,73083.0
2024-04-15 10:30:00,109.92,110.1,109.5,109.75,62259.0,108.8843,109.0626,108.4683,108.7159,62259.0
2024-04-15 11:00:00,109.76,110.16,109.66,110.12,57393.0,108.7258,109.122,108.6268,109.0824,57393.0
2024-04-15 11:30:00,110.18,110.49,110.17,110.3,29583.0,109.1419,109.4489,109.1319,109.2607,29583.0
2024-04-15 12:00:00,110.3,110.38,109.73,109.86,63691.0,109.2607,109.34,108.6961,108.8249,63691.0
2024-04-15 12:30:00,109.84,109.88,109.5,109.86,52662.0,108.8051,108.8447,108.4683,108.8249,52662.0
2024-04-15 13:00:00,109.86,110.04,109.41,109.41,33102.0,108.8249,109.0032,108.3791,108.3791,33102.0
2024-04-15 13:30:00,109.32,109.63,109.12,109.55,56096.0,108.29,108.597,108.0918,108.5178,56096.0
2024-04-15 14:00:00,109.48,109.5,108.99,109.03,53998.0,108.4484,108.4683,107.9631,108.0027,53998.0
2024-04-15 14:30:00,108.98,109.6,108.89,109.25,48996.0,107.9532,108.5673,107.864,108.2206,48996.0
2024-04-15 15:00:00,109.2,109.25,108.42,108.53,79900.0,108.1711,108.2206,107.3984,107.5074,79900.0
2024-04-15 15:30:00,108.56,109.15,108.51,108.78,255300.0,107.5371,108.1216,107.4876,107.755,255300.0
2024-04-16 09:30:00,107.37,107.52,106.14,106.32,160891.0,106.3583,106.5069,105.1399,105.3182,160891.0
2024-04-16 10:00:00,106.3,106.83,106.01,106.25,60417.0,105.2984,105.8234,105.0111,105.2489,60417.0
2024-04-16 10:30:00,106.28,106.51,105.35,106.39,148894.0,105.2786,105.5064,104.3574,105.3876,148894.0
2024-04-16 11:00:00,106.38,106.97,106.38,106.95,40449.0,105.3777,105.9621,105.3777,105.9423,40449.0
2024-04-16 11:30:00,106.92,107.63,106.85,107.31,46898.0,105.9126,106.6159,105.8432,106.2989,46898.0
2024-04-16 12:00:00,107.28,107.6,107.1,107.31,27995.0,106.2692,106.5862,106.0909,106.2989,27995.0
2024-04-16 12:30:00,107.36,107.52,107.25,107.31,24448.0,106.3484,106.5069,106.2395,106.2989,24448.0
2024-04-16 13:00:00,107.3,107.39,106.95,106.95,24360.0,106.289,106.3781,105.9423,105.9423,24360.0
2024-04-16 13:30:00,106.96,106.96,106.17,106.74,32739.0,105.9522,105.9522,105.1696,105.7343,32739.0
2024-04-16 14:00:00,106.73,107.45,106.37,106.63,39007.0,105.7244,106.4376,105.3678,105.6253,39007.0
2024-04-16 14:30:00,106.71,107.28,106.66,107.23,34395.0,105.7045,106.2692,105.655,106.2196,34395.0
2024-04-16 15:00:00,107.26,107.4,107.07,107.31,45017.0,106.2494,106.388,106.0612,106.2989,45017.0
2024-04-16 15:30:00,107.24,107.24,106.61,106.85,169313.0,106.2296,106.2296,105.6055,105.8432,169313.0
2024-04-17 09:30:00,108.06,108.19,106.93,107.31,48974.0,107.0418,107.1706,105.9225,106.2989,48974.0
2024-04-17 10:00:00,107.39,107.39,106.7,106.96,40247.0,106.3781,106.3781,105.6946,105.9522,40247.0
2024-04-17 10:30:00,106.98,106.98,106.19,106.52,59070.0,105.972,105.972,105.1894,105.5163,59070.0
2024-04-17 11:00:00,106.5,106.93,106.41,106.42,78621.0,105.4965,105.9225,105.4074,105.4173,78621.0
2024-04-17 11:30:00,106.42,106.82,106.07,106.75,17139.0,105.4173,105.8135,105.0706,105.7442,17139.0
2024-04-17 12:00:00,106.74,106.85,106.33,106.46,28547.0,105.7343,105.8432,105.3281,105.4569,28547.0
2024-04-17 12:30:00,106.47,106.54,106.15,106.18,25697.0,105.4668,105.5362,105.1498,105.1795,25697.0
2024-04-17 13:00:00,106.14,106.5,106.1,106.39,44870.0,105.1399,105.4965,105.1003,105.3876,44870.0
2024-04-17 13:30:00,106.43,106.88,106.16,106.77,38221.0,105.4272,105.8729,105.1597,105.764,38221.0
2024-04-17 14:00:00,106.72,106.74,106.27,106.52,31406.0,105.7145,105.7343,105.2687,105.5163,31406.0
2024-04-17 14:30:00,106.56,107.14,106.34,106.49,26174.0,105.556,106.1305,105.338,105.4866,26174.0
2024-04-17 15:00:00,106.45,106.45,105.97,106.08,36118.0,105.447,105.447,104.9715,105.0805,36118.0
2024-04-17 15:30:00,106.1,106.48,106.0,106.12,181179.0,105.1003,105.4767,105.0012,105.1201,181179.0
2024-04-18 09:30:00,109.5,109.66,107.45,108.25,81095.0,108.4683,108.6268,106.4376,107.23,81095.0
2024-04-18 10:00:00,108.17,108.55,107.6,108.43,55826.0,107.1508,107.5272,106.5862,107.4083,55826.0
2024-04-18 10:30:00,108.41,108.71,108.24,108.6,43781.0,107.3885,107.6857,107.2201,107.5767,43781.0
2024-04-18 11:00:00,108.63,109.1,108.54,108.72,57911.0,107.6065,108.072,107.5173,107.6956,57911.0
2024-04-18 11:30:00,108.76,108.77,108.21,108.55,69235.0,107.7352,107.7451,107.1904,107.5272,69235.0
2024-04-18 12:00:00,108.49,108.79,108.36,108.65,60214.0,107.4678,107.765,107.339,107.6263,60214.0
2024-04-18 12:30:00,108.65,108.65,107.65,107.65,31594.0,107.6263,107.6263,106.6357,106.6357,31594.0
2024-04-18 13:00:00,107.64,107.71,106.79,107.2,52158.0,106.6258,106.6951,105.7838,106.1899,52158.0
2024-04-18 13:30:00,107.19,107.23,106.78,107.07,57210.0,106.18,106.2196,105.7739,106.0612,57210.0
2024-04-18 14:00:00,107.04,107.26,106.69,106.82,50968.0,106.0314,106.2494,105.6847,105.8135,50968.0
2024-04-18 14:30:00,106.8,107.0,106.55,106.71,36456.0,105.7937,105.9918,105.5461,105.7045,36456.0
2024-04-18 15:00:00,106.74,106.98,106.47,106.52,59648.0,105.7343,105.972,105.4668,105.5163,59648.0
2024-04-18 15:30:00,106.55,106.74,105.92,105.98,362124.0,105.5461,105.7343,104.922,104.9814,362124.0
2024-04-19 09:30:00,106.25,107.89,105.72,107.79,119249.0,105.2489,106.8734,104.7239,106.7744,119249.0
2024-04-19 10:00:00,107.75,107.99,106.91,107.15,195813.0,106.7347,106.9725,105.9027,106.1404,195813.0
2024-04-19 10:30:00,107.13,107.27,106.4,106.82,112784.0,106.1206,106.2593,105.3975,105.8135,112784.0
2024-04-19 11:00:00,106.84,107.01,106.42,106.74,45530.0,105.8333,106.0017,105.4173,105.7343,45530.0
2024-04-19 11:30:00,106.74,106.95,106.02,106.04,100653.0,105.7343,105.9423,105.0211,105.0409,100653.0
2024-04-19 12:00:00,106.02,106.2,105.48,105.48,50826.0,105.0211,105.1994,104.4861,104.4861,50826.0
2024-04-19 12:30:00,105.56,105.83,105.25,105.5,73911.0,104.5654,104.8328,104.2583,104.5059,73911.0
2024-04-19 13:00:00,105.55,105.88,105.47,105.53,36478.0,104.5555,104.8824,104.4762,104.5357,36478.0
2024-04-19 13:30:00,105.52,106.07,105.52,105.7,30668.0,104.5258,105.0706,104.5258,104.7041,30668.0
2024-04-19 14:00:00,105.65,105.67,105.07,105.07,39367.0,104.6545,104.6743,104.08,104.08,39367.0
2024-04-19 14:30:00,105.09,105.16,104.6,105.02,56664.0,104.0998,104.1692,103.6144,104.0305,56664.0
2024-04-19 15:00:00,105.0,105.44,104.8,105.25,96494.0,104.0107,104.4465,103.8125,104.2583,96494.0
2024-04-19 15:30:00,105.24,105.6,104.94,105.45,222455.0,104.2484,104.605,103.9512,104.4564,222455.0
2024-04-22 09:30:00,106.32,106.59,105.36,105.9,73149.0,105.3182,105.5857,104.3673,104.9022,73149.0
2024-04-22 10:00:00,105.89,106.49,105.58,105.58,71062.0,104.8923,105.4866,104.5852,104.5852,71062.0
2024-04-22 10:30:00,105.61,106.06,105.38,105.41,39395.0,104.6149,105.0607,104.3871,104.4168,39395.0
2024-04-22 11:00:00,105.42,105.63,105.32,105.45,50247.0,104.4267,104.6347,104.3276,104.4564,50247.0
2024-04-22 11:30:00,105.42,105.73,105.18,105.62,48751.0,104.4267,104.7338,104.189,104.6248,48751.0
2024-04-22 12:00:00,105.72,106.36,105.59,106.16,52674.0,104.7239,105.3578,104.5951,105.1597,52674.0
2024-04-22 12:30:00,106.15,106.38,105.96,106.16,35378.0,105.1498,105.3777,104.9616,105.1597,35378.0
2024-04-22 13:00:00,106.19,106.75,105.79,106.74,149777.0,105.1894,105.7442,104.7932,105.7343,149777.0
2024-04-22 13:30:00,106.77,106.77,106.28,106.61,87723.0,105.764,105.764,105.2786,105.6055,87723.0
2024-04-22 14:00:00,106.62,107.51,106.57,107.37,113540.0,105.6154,106.497,105.5659,106.3583,113540.0
2024-04-22 14:30:00,107.41,107.64,107.09,107.25,110508.0,106.398,106.6258,106.081,106.2395,110508.0
2024-04-22 15:00:00,107.25,107.54,107.1,107.11,206461.0,106.2395,106.5267,106.0909,106.1008,206461.0
2024-04-22 15:30:00,107.11,107.32,106.81,107.05,531698.0,106.1008,106.3088,105.8036,106.0413,531698.0
2024-04-23 09:30:00,107.06,110.5,105.82,110.44,532463.0,106.0513,109.4588,104.8229,109.3994,532463.0
2024-04-23 10:00:00,110.44,113.21,110.25,112.23,312838.0,109.3994,112.1433,109.2112,111.1725,312838.0
2024-04-23 10:30:00,112.26,112.71,111.38,112.24,159470.0,111.2023,111.648,110.3305,111.1824,159470.0
2024-04-23 11:00:00,112.22,112.67,111.65,112.34,85902.0,111.1626,111.6084,110.598,111.2815,85902.0
2024-04-23 11:30:00,112.25,112.54,111.59,111.82,111616.0,111.1923,111.4796,110.5386,110.7664,111616.0
2024-04-23 12:00:00,111.91,112.29,111.45,112.22,75660.0,110.8556,111.232,110.3999,111.1626,75660.0
2024-04-23 12:30:00,112.23,112.86,112.12,112.72,99494.0,111.1725,111.7966,111.0636,111.6579,99494.0
2024-04-23 13:00:00,112.68,112.74,111.95,112.33,63575.0,111.6183,111.6777,110.8952,111.2716,63575.0
2024-04-23 13:30:00,112.33,112.68,112.14,112.45,74578.0,111.2716,111.6183,111.0834,111.3905,74578.0
2024-04-23 14:00:00,112.4,112.67,112.25,112.48,67205.0,111.3409,111.6084,111.1923,111.4202,67205.0
2024-04-23 14:30:00,112.49,112.66,112.2,112.65,78741.0,111.4301,111.5985,111.1428,111.5886,78741.0
2024-04-23 15:00:00,112.65,113.0,112.24,112.53,90779.0,111.5886,111.9353,111.1824,111.4697,90779.0
2024-04-23 15:30:00,112.47,113.25,112.32,112.81,323039.0,111.4103,112.1829,111.2617,111.7471,323039.0
2024-04-24 09:30:00,113.4,114.62,112.5,113.37,158198.0,112.3315,113.54,111.44,112.3018,158198.0
2024-04-24 10:00:00,113.36,113.69,112.91,112.92,58877.0,112.2919,112.6188,111.8461,111.856,58877.0
2024-04-24 10:30:00,112.86,113.07,112.14,112.71,93842.0,111.7966,112.0046,111.0834,111.648,93842.0
2024-04-24 11:00:00,112.71,112.85,112.11,112.35,56150.0,111.648,111.7867,111.0537,111.2914,56150.0
2024-04-24 11:30:00,112.36,112.63,111.82,112.1,47411.0,111.3013,111.5688,110.7664,111.0438,47411.0
2024-04-24 12:00:00,112.09,112.25,111.54,111.57,59803.0,111.0339,111.1923,110.489,110.5188,59803.0
2024-04-24 12:30:00,111.59,111.73,111.19,111.71,55240.0,110.5386,110.6772,110.1423,110.6574,55240.0
2024-04-24 13:00:00,111.73,111.82,111.29,111.51,47146.0,110.6772,110.7664,110.2414,110.4593,47146.0
2024-04-24 13:30:00,111.5,112.07,111.47,112.02,45855.0,110.4494,111.014,110.4197,110.9645,45855.0
2024-04-24 14:00:00,112.02,112.02,111.48,111.73,46821.0,110.9645,110.9645,110.4296,110.6772,46821.0
2024-04-24 14:30:00,111.72,111.85,111.46,111.8,51561.0,110.6673,110.7961,110.4098,110.7466,51561.0
2024-04-24 15:00:00,111.82,112.3,111.79,112.24,72712.0,110.7664,111.2419,110.7367,111.1824,72712.0
2024-04-24 15:30:00,112.22,112.64,111.91,112.25,197379.0,111.1626,111.5787,110.8556,111.1923,197379.0
2024-04-25 09:30:00,110.0,110.28,107.41,107.59,153565.0,108.9635,109.2409,106.398,106.5763,153565.0
2024-04-25 10:00:00,107.53,108.63,107.11,108.1,107677.0,106.5168,107.6065,106.1008,107.0815,107677.0
2024-04-25 10:30:00,108.04,108.86,107.89,108.71,114483.0,107.022,107.8343,106.8734,107.6857,114483.0
2024-04-25 11:00:00,108.75,109.55,108.74,109.54,57784.0,107.7253,108.5178,107.7154,108.5079,57784.0
2024-04-25 11:30:00,109.54,109.56,109.13,109.56,38576.0,108.5079,108.5277,108.1017,108.5277,38576.0
2024-04-25 12:00:00,109.49,109.89,109.46,109.83,35700.0,108.4584,108.8546,108.4286,108.7952,35700.0
2024-04-25 12:30:00,109.85,110.03,109.64,110.03,35784.0,108.815,108.9933,108.6069,108.9933,35784.0
2024-04-25 13:00:00,110.04,110.51,110.03,110.51,55801.0,109.0032,109.4687,108.9933,109.4687,55801.0
2024-04-25 13:30:00,110.5,111.06,110.45,110.99,56226.0,109.4588,110.0136,109.4093,109.9442,56226.0
2024-04-25 14:00:00,111.0,111.36,110.91,110.91,38203.0,109.9541,110.3107,109.865,109.865,38203.0
2024-04-25 14:30:00,110.94,111.33,110.72,111.14,35747.0,109.8947,110.281,109.6768,110.0928,35747.0
2024-04-25 15:00:00,111.17,111.64,111.16,111.59,76075.0,110.1225,110.5881,110.1126,110.5386,76075.0
2024-04-25 15:30:00,111.64,111.64,111.18,111.38,181730.0,110.5881,110.5881,110.1324,110.3305,181730.0
2024-04-26 09:30:00,112.3,114.3,112.02,114.2,76575.0,111.2419,113.223,110.9645,113.124,76575.0
2024-04-26 10:00:00,114.18,114.71,113.9,113.9,71093.0,113.1042,113.6292,112.8268,112.8268,71093.0
2024-04-26 10:30:00,113.96,114.25,113.51,113.68,52082.0,112.8862,113.1735,112.4405,112.6089,52082.0
2024-04-26 11:00:00,113.71,113.98,113.21,113.7,53059.0,112.6386,112.906,112.1433,112.6287,53059.0
2024-04-26 11:30:00,113.65,113.85,113.48,113.75,34322.0,112.5792,112.7773,112.4108,112.6782,34322.0
2024-04-26 12:00:00,113.76,114.06,113.66,113.9,61270.0,112.6881,112.9853,112.5891,112.8268,61270.0
2024-04-26 12:30:00,113.86,114.12,113.84,114.12,33346.0,112.7872,113.0447,112.7674,113.0447,33346.0
2024-04-26 13:00:00,114.13,114.19,113.9,114.11,28036.0,113.0546,113.1141,112.8268,113.0348,28036.0
2024-04-26 13:30:00,114.08,114.27,113.94,114.0,37155.0,113.0051,113.1933,112.8664,112.9259,37155.0
2024-04-26 14:00:00,113.99,114.01,113.59,113.85,37755.0,112.916,112.9358,112.5197,112.7773,37755.0
2024-04-26 14:30:00,113.83,114.08,113.72,113.9,53868.0,112.7575,113.0051,112.6485,112.8268,53868.0
2024-04-26 15:00:00,113.88,114.06,113.61,113.83,51631.0,112.807,112.9853,112.5395,112.7575,51631.0
2024-04-26 15:30:00,113.81,113.92,113.51,113.7,298354.0,112.7377,112.8466,112.4405,112.6287,298354.0
2024-04-29 09:30:00,114.49,115.29,113.83,114.26,50301.0,113.4112,114.2037,112.7575,113.1834,50301.0
2024-04-29 10:00:00,114.21,114.67,114.09,114.42,54643.0,113.1339,113.5895,113.015,113.3419,54643.0
2024-04-29 10:30:00,114.41,114.61,114.0,114.19,37387.0,113.332,113.5301,112.9259,113.1141,37387.0
2024-04-29 11:00:00,114.19,114.63,114.17,114.29,40398.0,113.1141,113.5499,113.0943,113.2131,40398.0
2024-04-29 11:30:00,114.25,114.29,114.08,114.17,32384.0,113.1735,113.2131,113.0051,113.0943,32384.0
2024-04-29 12:00:00,114.16,114.54,114.1,114.4,29557.0,113.0844,113.4608,113.0249,113.3221,29557.0
2024-04-29 12:30:00,114.39,114.5,114.23,114.5,34629.0,113.3122,113.4211,113.1537,113.4211,34629.0
2024-04-29 13:00:00,114.5,114.81,114.48,114.69,34994.0,113.4211,113.7282,113.4013,113.6094,34994.0
2024-04-29 13:30:00,114.73,114.73,114.48,114.5,24599.0,113.649,113.649,113.4013,113.4211,24599.0
2024-04-29 14:00:00,114.41,114.65,114.31,114.4,27796.0,113.332,113.5697,113.2329,113.3221,27796.0
2024-04-29 14:30:00,114.35,114.54,114.19,114.35,30956.0,113.2726,113.4608,113.1141,113.2726,30956.0
2024-04-29 15:00:00,114.33,114.34,113.66,113.9,49630.0,113.2528,113.2627,112.5891,112.8268,49630.0
2024-04-29 15:30:00,113.93,114.6,113.92,114.56,107301.0,112.8565,113.5202,112.8466,113.4806,107301.0
2024-04-30 09:30:00,113.27,114.33,113.07,113.51,54277.0,112.2027,113.2528,112.0046,112.4405,54277.0
2024-04-30 10:00:00,113.49,114.17,113.29,113.69,20759.0,112.4207,113.0943,112.2226,112.6188,20759.0
2024-04-30 10:30:00,113.57,114.21,113.54,113.94,22068.0,112.4999,113.1339,112.4702,112.8664,22068.0
2024-04-30 11:00:00,113.95,113.98,113.03,113.26,25035.0,112.8763,112.906,111.965,112.1928,25035.0
2024-04-30 11:30:00,113.19,113.5,113.15,113.42,18194.0,112.1235,112.4306,112.0839,112.3513,18194.0
2024-04-30 12:00:00,113.44,113.61,113.19,113.26,19601.0,112.3711,112.5395,112.1235,112.1928,19601.0
2024-04-30 12:30:00,113.19,113.2,112.65,112.81,17726.0,112.1235,112.1334,111.5886,111.7471,17726.0
2024-04-30 13:00:00,112.8,113.05,112.5,112.96,14175.0,111.7372,111.9848,111.44,111.8957,14175.0
2024-04-30 13:30:00,112.89,113.08,112.89,113.0,12498.0,111.8263,112.0145,111.8263,111.9353,12498.0
2024-04-30 14:00:00,113.04,113.12,112.68,112.75,16982.0,111.9749,112.0542,111.6183,111.6876,16982.0
2024-04-30 14:30:00,112.78,113.09,112.64,112.81,18875.0,111.7174,112.0244,111.5787,111.7471,18875.0
2024-04-30 15:00:00,112.79,112.99,112.52,112.68,40618.0,111.7273,111.9254,111.4598,111.6183,40618.0
2024-04-30 15:30:00,112.68,112.83,111.07,111.43,297562.0,111.6183,111.7669,110.0235,110.3801,297562.0
2024-05-01 09:30:00,111.58,112.35,110.81,111.2,63408.0,110.5287,111.2914,109.7659,110.1522,63408.0
2024-05-01 10:00:00,111.29,111.51,110.44,110.75,37553.0,110.2414,110.4593,109.3994,109.7065,37553.0
2024-05-01 10:30:00,110.75,111.46,110.75,111.25,34557.0,109.7065,110.4098,109.7065,110.2018,34557.0
2024-05-01 11:00:00,111.22,111.29,110.7,111.19,26144.0,110.1721,110.2414,109.657,110.1423,26144.0
2024-05-01 11:30:00,111.22,111.46,111.11,111.36,26925.0,110.1721,110.4098,110.0631,110.3107,26925.0
2024-05-01 12:00:00,111.33,111.87,111.09,111.84,20229.0,110.281,110.8159,110.0433,110.7862,20229.0
2024-05-01 12:30:00,111.82,111.92,111.61,111.63,21202.0,110.7664,110.8655,110.5584,110.5782,21202.0
2024-05-01 13:00:00,111.66,111.75,111.35,111.53,16921.0,110.6079,110.6971,110.3008,110.4791,16921.0
2024-05-01 13:30:00,111.55,111.79,111.55,111.77,10272.0,110.4989,110.7367,110.4989,110.7169,10272.0
2024-05-01 14:00:00,111.76,112.24,111.39,112.23,21266.0,110.707,111.1824,110.3405,111.1725,21266.0
2024-05-01 14:30:00,112.12,114.45,111.52,114.26,49895.0,111.0636,113.3716,110.4692,113.1834,49895.0
2024-05-01 15:00:00,114.31,114.88,113.97,114.03,65142.0,113.2329,113.7976,112.8961,112.9556,65142.0
2024-05-01 15:30:00,114.01,114.01,111.79,111.81,256801.0,112.9358,112.9358,110.7367,110.7565,256801.0
2024-05-02 09:30:00,112.91,113.38,111.49,111.77,65616.0,111.8461,112.3117,110.4395,110.7169,65616.0
2024-05-02 10:00:00,111.77,112.17,111.0,111.98,56473.0,110.7169,111.1131,109.9541,110.9249,56473.0
2024-05-02 10:30:00,111.91,112.51,111.72,112.45,20244.0,110.8556,111.4499,110.6673,111.3905,20244.0
2024-05-02 11:00:00,112.42,112.74,112.21,112.43,35882.0,111.3607,111.6777,111.1527,111.3707,35882.0
2024-05-02 11:30:00,112.46,112.56,112.24,112.54,12828.0,111.4004,111.4994,111.1824,111.4796,12828.0
2024-05-02 12:00:00,112.45,112.52,112.16,112.34,17239.0,111.3905,111.4598,111.1032,111.2815,17239.0
2024-05-02 12:30:00,112.3,112.78,112.0,112.76,35405.0,111.2419,111.7174,110.9447,111.6975,35405.0
2024-05-02 13:00:00,112.82,113.67,112.8,113.67,33431.0,111.757,112.599,111.7372,112.599,33431.0
2024-05-02 13:30:00,113.7,113.78,113.26,113.53,31857.0,112.6287,112.7079,112.1928,112.4603,31857.0
2024-05-02 14:00:00,113.53,113.73,113.41,113.63,23545.0,112.4603,112.6584,112.3414,112.5593,23545.0
2024-05-02 14:30:00,113.64,113.72,113.34,113.58,21910.0,112.5693,112.6485,112.2721,112.5098,21910.0
2024-05-02 15:00:00,113.6,113.89,113.45,113.85,45104.0,112.5296,112.8169,112.381,112.7773,45104.0
2024-05-02 15:30:00,113.83,113.91,113.32,113.87,216078.0,112.7575,112.8367,112.2523,112.7971,216078.0
2024-05-03 09:30:00,117.62,120.74,117.48,120.44,274922.0,116.5118,119.6024,116.3731,119.3052,274922.0
2024-05-03 10:00:00,120.38,120.5,118.57,118.84,89535.0,119.2457,119.3646,117.4528,117.7203,89535.0
2024-05-03 10:30:00,118.92,118.92,117.61,117.61,45070.0,117.7995,117.7995,116.5018,116.5018,45070.0
2024-05-03 11:00:00,117.65,118.27,117.65,118.04,31561.0,116.5415,117.1556,116.5415,116.9278,31561.0
2024-05-03 11:30:00,118.06,118.15,117.44,117.79,22070.0,116.9476,117.0368,116.3334,116.6802,22070.0
2024-05-03 12:00:00,117.82,118.03,117.18,117.68,26367.0,116.7099,116.9179,116.0759,116.5712,26367.0
2024-05-03 12:30:00,117.77,118.13,117.77,118.0,40778.0,116.6603,117.0169,116.6603,116.8882,40778.0
2024-05-03 13:00:00,118.03,118.15,117.47,117.47,28683.0,116.9179,117.0368,116.3632,116.3632,28683.0
2024-05-03 13:30:00,117.52,118.14,117.34,117.98,33848.0,116.4127,117.0269,116.2344,116.8684,33848.0
2024-05-03 14:00:00,117.9,117.93,117.47,117.47,41136.0,116.7891,116.8188,116.3632,116.3632,41136.0
2024-05-03 14:30:00,117.48,117.76,117.31,117.38,38131.0,116.3731,116.6504,116.2047,116.274,38131.0
2024-05-03 15:00:00,117.39,117.48,117.08,117.47,58180.0,116.2839,116.3731,115.9768,116.3632,58180.0
2024-05-03 15:30:00,117.43,117.44,116.59,116.69,190800.0,116.3235,116.3334,115.4915,115.5905,190800.0
2024-05-06 09:30:00,118.13,118.74,116.95,118.04,75533.0,117.0169,117.6212,115.8481,116.9278,75533.0
2024-05-06 10:00:00,118.06,118.16,117.67,117.89,47067.0,116.9476,117.0467,116.5613,116.7792,47067.0
2024-05-06 10:30:00,117.89,118.06,117.7,117.71,26448.0,116.7792,116.9476,116.591,116.6009,26448.0
2024-05-06 11:00:00,117.73,117.81,117.46,117.71,21886.0,116.6207,116.7,116.3533,116.6009,21886.0
2024-05-06 11:30:00,117.71,117.94,117.69,117.87,21291.0,116.6009,116.8287,116.5811,116.7594,21291.0
2024-05-06 12:00:00,117.83,118.01,117.7,117.95,19053.0,116.7198,116.8981,116.591,116.8386,19053.0
2024-05-06 12:30:00,118.0,118.03,117.66,117.92,38310.0,116.8882,116.9179,116.5514,116.8089,38310.0
2024-05-06 13:00:00,117.92,117.96,117.72,117.79,70181.0,116.8089,116.8485,116.6108,116.6802,70181.0
2024-05-06 13:30:00,117.76,118.12,117.67,117.94,66781.0,116.6504,117.007,116.5613,116.8287,66781.0
2024-05-06 14:00:00,117.9,118.12,117.81,117.93,69663.0,116.7891,117.007,116.7,116.8188,69663.0
2024-05-06 14:30:00,117.98,117.98,117.69,117.88,34017.0,116.8684,116.8684,116.5811,116.7693,34017.0
2024-05-06 15:00:00,117.88,117.88,117.54,117.72,52468.0,116.7693,116.7693,116.4325,116.6108,52468.0
2024-05-06 15:30:00,117.71,117.82,117.44,117.65,236409.0,116.6009,116.7099,116.3334,116.5415,236409.0
2024-05-07 09:30:00,117.78,118.75,117.38,118.55,195448.0,116.6702,117.6311,116.274,117.433,195448.0
2024-05-07 10:00:00,118.61,118.62,118.06,118.55,86583.0,117.4924,117.5023,116.9476,117.433,86583.0
2024-05-07 10:30:00,118.52,118.7,117.85,118.47,205725.0,117.4033,117.5816,116.7396,117.3537,205725.0
2024-05-07 11:00:00,118.5,118.61,117.81,117.95,44151.0,117.3835,117.4924,116.7,116.8386,44151.0
2024-05-07 11:30:00,117.95,118.25,117.9,118.07,29121.0,116.8386,117.1358,116.7891,116.9575,29121.0
2024-05-07 12:00:00,118.08,118.39,118.03,118.38,13055.0,116.9674,117.2745,116.9179,117.2646,13055.0
2024-05-07 12:30:00,118.35,118.5,117.99,118.12,29977.0,117.2349,117.3835,116.8783,117.007,29977.0
2024-05-07 13:00:00,118.11,118.21,117.91,117.92,17551.0,116.9971,117.0962,116.799,116.8089,17551.0
2024-05-07 13:30:00,117.91,118.0,117.45,117.46,47129.0,116.799,116.8882,116.3434,116.3533,47129.0
2024-05-07 14:00:00,117.46,117.69,117.2,117.33,40545.0,116.3533,116.5811,116.0957,116.2245,40545.0
2024-05-07 14:30:00,117.36,117.61,117.25,117.34,39298.0,116.2542,116.5018,116.1452,116.2344,39298.0
2024-05-07 15:00:00,117.33,117.73,117.22,117.63,33260.0,116.2245,116.6207,116.1155,116.5217,33260.0
2024-05-07 15:30:00,117.62,117.69,116.92,116.95,211665.0,116.5118,116.5811,115.8183,115.8481,211665.0
2024-05-08 09:30:00,115.8,116.62,115.52,116.51,72522.0,114.7089,115.5212,114.4315,115.4122,72522.0
2024-05-08 10:00:00,116.57,116.71,115.93,116.29,28301.0,115.4716,115.6103,114.8377,115.1943,28301.0
2024-05-08 10:30:00,116.23,116.3,115.68,115.76,25707.0,115.1348,115.2042,114.59,114.6693,25707.0
2024-05-08 11:00:00,115.73,116.08,115.59,115.66,34803.0,114.6396,114.9863,114.5009,114.5702,34803.0
2024-05-08 11:30:00,115.69,115.73,115.41,115.51,38794.0,114.5999,114.6396,114.3226,114.4216,38794.0
2024-05-08 12:00:00,115.48,115.65,115.21,115.43,25208.0,114.3919,114.5603,114.1245,114.3424,25208.0
2024-05-08 12:30:00,115.39,115.73,115.08,115.48,25162.0,114.3028,114.6396,113.9957,114.3919,25162.0
2024-05-08 13:00:00,115.45,115.65,115.33,115.5,34521.0,114.3622,114.5603,114.2433,114.4117,34521.0
2024-05-08 13:30:00,115.49,116.09,115.48,116.0,37866.0,114.4018,114.9962,114.3919,114.907,37866.0
2024-05-08 14:00:00,116.01,116.14,115.69,116.04,29444.0,114.9169,115.0457,114.5999,114.9466,29444.0
2024-05-08 14:30:00,116.04,116.06,115.74,115.83,33435.0,114.9466,114.9665,114.6495,114.7386,33435.0
2024-05-08 15:00:00,115.84,115.87,115.51,115.83,45751.0,114.7485,114.7782,114.4216,114.7386,45751.0
2024-05-08 15:30:00,115.84,116.03,115.7,115.78,127131.0,114.7485,114.9367,114.6098,114.6891,127131.0
2024-05-09 09:30:00,116.13,116.89,116.03,116.87,35328.0,115.0358,115.7886,114.9367,115.7688,35328.0
2024-05-09 10:00:00,116.8,117.38,116.76,117.2,60536.0,115.6995,116.274,115.6599,116.0957,60536.0
2024-05-09 10:30:00,117.2,117.66,117.17,117.49,45070.0,116.0957,116.5514,116.066,116.383,45070.0
2024-05-09 11:00:00,117.53,117.61,117.07,117.25,28485.0,116.4226,116.5018,115.9669,116.1452,28485.0
2024-05-09 11:30:00,117.25,117.28,116.97,117.02,19942.0,116.1452,116.175,115.8679,115.9174,19942.0
2024-05-09 12:00:00,117.03,117.36,117.01,117.18,28783.0,115.9273,116.2542,115.9075,116.0759,28783.0
2024-05-09 12:30:00,117.22,117.35,117.05,117.24,30554.0,116.1155,116.2443,115.9471,116.1353,30554.0
2024-05-09 13:00:00,117.2,117.37,117.1,117.29,23627.0,116.0957,116.2641,115.9967,116.1849,23627.0
2024-05-09 13:30:00,117.26,117.36,117.2,117.25,22158.0,116.1551,116.2542,116.0957,116.1452,22158.0
2024-05-09 14:00:00,117.28,117.48,117.19,117.48,60714.0,116.175,116.3731,116.0858,116.3731,60714.0
2024-05-09 14:30:00,117.45,117.55,117.18,117.24,50789.0,116.3434,116.4424,116.0759,116.1353,50789.0
2024-05-09 15:00:00,117.24,117.39,117.17,117.22,60492.0,116.1353,116.2839,116.066,116.1155,60492.0
2024-05-09 15:30:00,117.22,117.45,116.89,117.04,210722.0,116.1155,116.3434,115.7886,115.9372,210722.0
2024-05-10 09:30:00,117.22,118.0,116.99,117.57,61982.0,116.1155,116.8882,115.8877,116.4622,61982.0
2024-05-10 10:00:00,117.52,117.53,116.86,117.35,28655.0,116.4127,116.4226,115.7589,116.2443,28655.0
2024-05-10 10:30:00,117.38,117.61,117.22,117.44,46692.0,116.274,116.5018,116.1155,116.3334,46692.0
2024-05-10 11:00:00,117.5,117.81,117.47,117.59,56188.0,116.3929,116.7,116.3632,116.482,56188.0
2024-05-10 11:30:00,117.63,117.75,117.39,117.7,29946.0,116.5217,116.6405,116.2839,116.591,29946.0
2024-05-10 12:00:00,117.7,117.99,117.54,117.87,33749.0,116.591,116.8783,116.4325,116.7594,33749.0
2024-05-10 12:30:00,117.87,118.09,117.73,118.01,108359.0,116.7594,116.9773,116.6207,116.8981,108359.0
2024-05-10 13:00:00,118.01,118.06,117.73,117.92,25541.0,116.8981,116.9476,116.6207,116.8089,25541.0
2024-05-10 13:30:00,117.97,118.08,117.75,117.88,109177.0,116.8585,116.9674,116.6405,116.7693,109177.0
2024-05-10 14:00:00,117.87,117.94,117.62,117.65,39158.0,116.7594,116.8287,116.5118,116.5415,39158.0
2024-05-10 14:30:00,117.65,117.84,117.58,117.75,50012.0,116.5415,116.7297,116.4721,116.6405,50012.0
2024-05-10 15:00:00,117.76,117.84,117.69,117.76,40291.0,116.6504,116.7297,116.5811,116.6504,40291.0
2024-05-10 15:30:00,117.77,118.07,117.61,117.61,216085.0,116.6603,116.9575,116.5018,116.5018,216085.0
2024-05-13 09:30:00,118.56,118.56,117.5,118.17,102153.0,117.4429,117.4429,116.3929,117.0566,102153.0
2024-05-13 10:00:00,118.18,118.35,117.63,117.83,52754.0,117.0665,117.2349,116.5217,116.7198,52754.0
2024-05-13 10:30:00,117.8,117.84,117.22,117.54,40248.0,116.6901,116.7297,116.1155,116.4325,40248.0
2024-05-13 11:00:00,117.58,117.59,117.13,117.13,25142.0,116.4721,116.482,116.0264,116.0264,25142.0
2024-05-13 11:30:00,117.08,117.57,116.95,117.52,30785.0,115.9768,116.4622,115.8481,116.4127,30785.0
2024-05-13 12:00:00,117.53,117.67,117.38,117.65,26953.0,116.4226,116.5613,116.274,116.5415,26953.0
2024-05-13 12:30:00,117.63,117.63,117.11,117.21,20417.0,116.5217,116.5217,116.0066,116.1056,20417.0
2024-05-13 13:00:00,117.19,117.24,116.68,116.82,21083.0,116.0858,116.1353,115.5806,115.7193,21083.0
2024-05-13 13:30:00,116.8,117.11,116.73,117.06,18967.0,115.6995,116.0066,115.6301,115.957,18967.0
2024-05-13 14:00:00,117.05,117.09,116.89,116.98,22121.0,115.9471,115.9867,115.7886,115.8778,22121.0
2024-05-13 14:30:00,116.99,117.11,116.88,116.92,21998.0,115.8877,116.0066,115.7787,115.8183,21998.0
2024-05-13 15:00:00,116.93,117.22,116.88,116.98,36803.0,115.8283,116.1155,115.7787,115.8778,36803.0
2024-05-13 15:30:00,116.98,117.24,116.28,116.38,160384.0,115.8778,116.1353,115.1844,115.2834,160384.0
2024-05-14 09:30:00,117.03,117.3,115.9,116.52,53850.0,115.9273,116.1948,114.808,115.4221,53850.0
2024-05-14 10:00:00,116.51,116.92,116.0,116.78,46243.0,115.4122,115.8183,114.907,115.6797,46243.0
2024-05-14 10:30:00,116.69,116.69,115.84,116.19,32647.0,115.5905,115.5905,114.7485,115.0952,32647.0
2024-05-14 11:00:00,116.2,116.55,116.04,116.28,44136.0,115.1051,115.4518,114.9466,115.1844,44136.0
2024-05-14 11:30:00,116.28,116.43,116.18,116.27,24871.0,115.1844,115.333,115.0853,115.1745,24871.0
2024-05-14 12:00:00,116.26,116.6,116.22,116.46,28737.0,115.1646,115.5014,115.1249,115.3627,28737.0
2024-05-14 12:30:00,116.43,116.58,116.24,116.48,22499.0,115.333,115.4816,115.1448,115.3825,22499.0
2024-05-14 13:00:00,116.5,116.58,116.3,116.55,27412.0,115.4023,115.4816,115.2042,115.4518,27412.0
2024-05-14 13:30:00,116.54,116.77,116.48,116.6,21006.0,115.4419,115.6698,115.3825,115.5014,21006.0
2024-05-14 14:00:00,116.64,116.8,116.49,116.52,21149.0,115.541,115.6995,115.3924,115.4221,21149.0
2024-05-14 14:30:00,116.48,116.81,116.45,116.59,27368.0,115.3825,115.7094,115.3528,115.4915,27368.0
2024-05-14 15:00:00,116.59,116.77,116.33,116.41,51164.0,115.4915,115.6698,115.2339,115.3132,51164.0
2024-05-14 15:30:00,116.41,116.51,116.09,116.12,216536.0,115.3132,115.4122,114.9962,115.0259,216536.0
2024-05-15 09:30:00,118.55,120.3,118.45,118.95,178810.0,117.433,119.1665,117.3339,117.8292,178810.0
2024-05-15 10:00:00,118.88,119.36,118.75,119.19,170709.0,117.7599,118.2354,117.6311,118.067,170709.0
2024-05-15 10:30:00,119.17,119.8,119.16,119.23,224436.0,118.0471,118.6712,118.0372,118.1066,224436.0
2024-05-15 11:00:00,119.23,120.79,119.19,120.61,457068.0,118.1066,119.6519,118.067,119.4736,457068.0
2024-05-15 11:30:00,120.6,120.93,120.51,120.84,44813.0,119.4637,119.7906,119.3745,119.7014,44813.0
2024-05-15 12:00:00,120.89,121.15,120.64,121.13,35798.0,119.7509,120.0085,119.5033,119.9887,35798.0
2024-05-15 12:30:00,121.17,121.49,120.91,121.43,57673.0,120.0283,120.3453,119.7708,120.2859,57673.0
2024-05-15 13:00:00,121.52,121.74,121.32,121.73,50091.0,120.375,120.5929,120.1769,120.583,50091.0
2024-05-15 13:30:00,121.73,121.98,121.46,121.83,46319.0,120.583,120.8307,120.3156,120.6821,46319.0
2024-05-15 14:00:00,121.83,122.04,121.47,121.47,68382.0,120.6821,120.8901,120.3255,120.3255,68382.0
2024-05-15 14:30:00,121.51,121.74,121.4,121.48,56314.0,120.3651,120.5929,120.2561,120.3354,56314.0
2024-05-15 15:00:00,121.46,121.79,121.39,121.75,86518.0,120.3156,120.6425,120.2462,120.6028,86518.0
2024-05-15 15:30:00,121.76,122.35,121.74,122.09,255787.0,120.6127,121.1972,120.5929,120.9396,255787.0
2024-05-16 09:30:00,121.66,122.72,120.17,120.48,146866.0,120.5137,121.5637,119.0377,119.3448,146866.0
2024-05-16 10:00:00,120.46,120.78,119.66,120.24,72205.0,119.325,119.642,118.5325,119.1071,72205.0
2024-05-16 10:30:00,120.2,120.73,119.93,120.43,45017.0,119.0674,119.5924,118.8,119.2953,45017.0
2024-05-16 11:00:00,120.42,120.57,119.98,120.44,33412.0,119.2854,119.434,118.8495,119.3052,33412.0
2024-05-16 11:30:00,120.47,120.81,120.32,120.44,61779.0,119.3349,119.6717,119.1863,119.3052,61779.0
2024-05-16 12:00:00,120.43,120.66,120.19,120.5,43448.0,119.2953,119.5231,119.0575,119.3646,43448.0
2024-05-16 12:30:00,120.46,120.91,120.22,120.87,81940.0,119.325,119.7708,119.0873,119.7311,81940.0
2024-05-16 13:00:00,120.85,120.87,120.11,120.37,51989.0,119.7113,119.7311,118.9783,119.2358,51989.0
2024-05-16 13:30:00,120.36,120.52,120.19,120.36,49924.0,119.2259,119.3844,119.0575,119.2259,49924.0
2024-05-16 14:00:00,120.36,120.4,119.89,120.01,87453.0,119.2259,119.2656,118.7604,118.8792,87453.0
2024-05-16 14:30:00,120.05,120.48,120.05,120.22,53449.0,118.9189,119.3448,118.9189,119.0873,53449.0
2024-05-16 15:00:00,120.26,120.45,120.13,120.38,70775.0,119.1269,119.3151,118.9981,119.2457,70775.0
2024-05-16 15:30:00,120.37,120.37,118.41,118.66,209028.0,119.2358,119.2358,117.2943,117.542,209028.0
2024-05-17 09:30:00,119.07,119.26,117.85,118.61,61970.0,117.9481,118.1363,116.7396,117.4924,61970.0
2024-05-17 10:00:00,118.61,119.09,118.32,118.8,22019.0,117.4924,117.9679,117.2052,117.6806,22019.0
2024-05-17 10:30:00,118.85,118.86,118.38,118.5,18400.0,117.7302,117.7401,117.2646,117.3835,18400.0
2024-05-17 11:00:00,118.5,118.59,118.33,118.56,35390.0,117.3835,117.4726,117.2151,117.4429,35390.0
2024-05-17 11:30:00,118.52,118.65,118.28,118.55,43471.0,117.4033,117.532,117.1655,117.433,43471.0
2024-05-17 12:00:00,118.55,118.62,118.23,118.57,33181.0,117.433,117.5023,117.116,117.4528,33181.0
2024-05-17 12:30:00,118.57,118.94,118.39,118.55,53822.0,117.4528,117.8193,117.2745,117.433,53822.0
2024-05-17 13:00:00,118.59,118.71,118.5,118.71,18769.0,117.4726,117.5915,117.3835,117.5915,18769.0
2024-05-17 13:30:00,118.72,118.94,118.65,118.82,31903.0,117.6014,117.8193,117.532,117.7004,31903.0
2024-05-17 14:00:00,118.84,119.07,118.72,119.07,45522.0,117.7203,117.9481,117.6014,117.9481,45522.0
2024-05-17 14:30:00,119.09,119.18,118.9,119.09,29897.0,117.9679,118.0571,117.7797,117.9679,29897.0
2024-05-17 15:00:00,119.13,119.47,119.04,119.38,51303.0,118.0075,118.3443,117.9184,118.2552,51303.0
2024-05-17 15:30:00,119.38,119.39,118.84,119.07,178210.0,118.2552,118.2651,117.7203,117.9481,178210.0
2024-05-20 09:30:00,119.03,119.84,119.03,119.74,49290.0,117.9085,118.7108,117.9085,118.6118,49290.0
2024-05-20 10:00:00,119.78,119.81,119.04,119.11,45370.0,118.6514,118.6811,117.9184,117.9877,45370.0
2024-05-20 10:30:00,119.11,119.61,119.03,119.53,43685.0,117.9877,118.483,117.9085,118.4038,43685.0
2024-05-20 11:00:00,119.55,119.92,119.54,119.91,30325.0,118.4236,118.7901,118.4137,118.7802,30325.0
2024-05-20 11:30:00,119.93,120.13,119.88,119.89,41594.0,118.8,118.9981,118.7505,118.7604,41594.0
2024-05-20 12:00:00,119.83,120.06,119.82,120.01,41377.0,118.7009,118.9288,118.691,118.8792,41377.0
2024-05-20 12:30:00,119.98,120.28,119.57,120.0,90369.0,118.8495,119.1467,118.4434,118.8693,90369.0
2024-05-20 13:00:00,120.0,120.15,119.82,120.07,40124.0,118.8693,119.0179,118.691,118.9387,40124.0
2024-05-20 13:30:00,120.1,120.18,119.9,119.95,32649.0,118.9684,119.0476,118.7703,118.8198,32649.0
2024-05-20 14:00:00,119.93,119.99,119.68,119.94,57040.0,118.8,118.8594,118.5523,118.8099,57040.0
2024-05-20 14:30:00,119.96,120.25,119.9,120.07,64714.0,118.8297,119.117,118.7703,118.9387,64714.0
2024-05-20 15:00:00,120.05,120.26,120.0,120.13,56722.0,118.9189,119.1269,118.8693,118.9981,56722.0
2024-05-20 15:30:00,120.12,120.2,119.19,119.26,256864.0,118.9882,119.0674,118.067,118.1363,256864.0
2024-05-21 09:30:00,118.95,119.4,117.88,118.72,40661.0,117.8292,118.275,116.7693,117.6014,40661.0
2024-05-21 10:00:00,118.67,118.67,118.04,118.06,37138.0,117.5519,117.5519,116.9278,116.9476,37138.0
2024-05-21 10:30:00,118.06,118.52,117.65,118.38,46073.0,116.9476,117.4033,116.5415,117.2646,46073.0
2024-05-21 11:00:00,118.39,118.51,117.93,118.33,31133.0,117.2745,117.3934,116.8188,117.2151,31133.0
2024-05-21 11:30:00,118.34,118.36,118.03,118.15,21154.0,117.225,117.2448,116.9179,117.0368,21154.0
2024-05-21 12:00:00,118.13,118.25,117.92,118.19,19931.0,117.0169,117.1358,116.8089,117.0764,19931.0
2024-05-21 12:30:00,118.17,118.24,117.88,118.14,23058.0,117.0566,117.1259,116.7693,117.0269,23058.0
2024-05-21 13:00:00,118.13,118.28,117.93,118.03,29863.0,117.0169,117.1655,116.8188,116.9179,29863.0
2024-05-21 13:30:00,118.07,118.18,117.87,117.96,23826.0,116.9575,117.0665,116.7594,116.8485,23826.0
2024-05-21 14:00:00,118.0,118.0,117.67,117.72,20731.0,116.8882,116.8882,116.5613,116.6108,20731.0
2024-05-21 14:30:00,117.71,117.81,117.47,117.69,39212.0,116.6009,116.7,116.3632,116.5811,39212.0
2024-05-21 15:00:00,117.71,117.88,117.37,117.8,31597.0,116.6009,116.7693,116.2641,116.6901,31597.0
2024-05-21 15:30:00,117.8,118.1,117.66,117.9,135202.0,116.6901,116.9872,116.5514,116.7891,135202.0
2024-05-22 09:30:00,116.68,117.35,113.86,113.92,161807.0,115.5806,116.2443,112.7872,112.8466,161807.0
2024-05-22 10:00:00,114.07,114.64,113.11,114.58,103870.0,112.9952,113.5598,112.0442,113.5004,103870.0
2024-05-22 10:30:00,114.5,114.76,113.76,114.38,76012.0,113.4211,113.6787,112.6881,113.3023,76012.0
2024-05-22 11:00:00,114.36,114.6,113.96,114.6,75422.0,113.2825,113.5202,112.8862,113.5202,75422.0
2024-05-22 11:30:00,114.62,115.17,114.49,115.09,51843.0,113.54,114.0848,113.4112,114.0056,51843.0
2024-05-22 12:00:00,115.09,115.17,114.86,115.17,37814.0,114.0056,114.0848,113.7778,114.0848,37814.0
2024-05-22 12:30:00,115.22,115.51,115.06,115.37,26451.0,114.1344,114.4216,113.9759,114.283,26451.0
2024-05-22 13:00:00,115.39,115.53,114.75,115.03,29200.0,114.3028,114.4414,113.6688,113.9462,29200.0
2024-05-22 13:30:00,114.99,115.01,114.31,114.73,50322.0,113.9065,113.9263,113.2329,113.649,50322.0
2024-05-22 14:00:00,114.73,114.73,113.76,113.77,46374.0,113.649,113.649,112.6881,112.698,46374.0
2024-05-22 14:30:00,113.78,114.04,113.64,113.67,58738.0,112.7079,112.9655,112.5693,112.599,58738.0
2024-05-22 15:00:00,113.63,114.17,113.42,113.86,82552.0,112.5593,113.0943,112.3513,112.7872,82552.0
2024-05-22 15:30:00,113.87,114.28,113.53,114.22,199796.0,112.7971,113.2032,112.4603,113.1438,199796.0
2024-05-23 09:30:00,114.92,115.21,113.71,113.9,81762.0,113.8372,114.1245,112.6386,112.8268,81762.0
2024-05-23 10:00:00,113.9,114.02,112.29,112.56,63815.0,112.8268,112.9457,111.232,111.4994,63815.0
2024-05-23 10:30:00,112.5,113.15,112.45,112.67,37123.0,111.44,112.0839,111.3905,111.6084,37123.0
2024-05-23 11:00:00,112.72,113.13,112.63,112.8,31971.0,111.6579,112.0641,111.5688,111.7372,31971.0
2024-05-23 11:30:00,112.9,113.76,112.79,113.48,47094.0,111.8362,112.6881,111.7273,112.4108,47094.0
2024-05-23 12:00:00,113.51,113.83,113.35,113.83,19711.0,112.4405,112.7575,112.282,112.7575,19711.0
2024-05-23 12:30:00,113.78,113.91,113.12,113.16,19532.0,112.7079,112.8367,112.0542,112.0938,19532.0
2024-05-23 13:00:00,113.17,113.33,113.01,113.33,16641.0,112.1037,112.2622,111.9452,112.2622,16641.0
2024-05-23 13:30:00,113.26,113.3,112.94,113.05,23208.0,112.1928,112.2325,111.8758,111.9848,23208.0
2024-05-23 14:00:00,112.97,113.13,112.74,113.03,26225.0,111.9056,112.0641,111.6777,111.965,26225.0
2024-05-23 14:30:00,112.99,113.19,112.56,112.69,39693.0,111.9254,112.1235,111.4994,111.6282,39693.0
2024-05-23 15:00:00,112.66,112.89,112.52,112.62,49711.0,111.5985,111.8263,111.4598,111.5589,49711.0
2024-05-23 15:30:00,112.64,113.01,112.55,112.74,184840.0,111.5787,111.9452,111.4895,111.6777,184840.0
2024-05-24 09:30:00,113.97,114.76,113.62,113.95,45042.0,112.8961,113.6787,112.5494,112.8763,45042.0
2024-05-24 10:00:00,114.18,114.79,114.18,114.59,22808.0,113.1042,113.7084,113.1042,113.5103,22808.0
2024-05-24 10:30:00,114.5,114.66,113.86,114.44,14613.0,113.4211,113.5796,112.7872,113.3617,14613.0
2024-05-24 11:00:00,114.47,114.69,114.25,114.29,18092.0,113.3914,113.6094,113.1735,113.2131,18092.0
2024-05-24 11:30:00,114.33,114.4,114.04,114.3,18577.0,113.2528,113.3221,112.9655,113.223,18577.0
2024-05-24 12:00:00,114.28,114.45,114.15,114.43,20364.0,113.2032,113.3716,113.0744,113.3518,20364.0
2024-05-24 12:30:00,114.45,114.45,114.21,114.27,10194.0,113.3716,113.3716,113.1339,113.1933,10194.0
2024-05-24 13:00:00,114.29,114.55,114.26,114.5,13273.0,113.2131,113.4707,113.1834,113.4211,13273.0
2024-05-24 13:30:00,114.4,114.44,114.22,114.22,11981.0,113.3221,113.3617,113.1438,113.1438,11981.0
2024-05-24 14:00:00,114.22,114.5,114.07,114.13,14809.0,113.1438,113.4211,112.9952,113.0546,14809.0
2024-05-24 14:30:00,114.1,114.28,114.04,114.1,13289.0,113.0249,113.2032,112.9655,113.0249,13289.0
2024-05-24 15:00:00,114.09,114.14,113.91,114.02,18850.0,113.015,113.0645,112.8367,112.9457,18850.0
2024-05-24 15:30:00,113.98,114.35,113.9,114.3,92364.0,112.906,113.2726,112.8268,113.223,92364.0
2024-05-28 09:30:00,114.54,115.02,114.04,114.42,70424.0,113.4608,113.9362,112.9655,113.3419,70424.0
2024-05-28 10:00:00,114.33,114.33,113.56,113.87,48137.0,113.2528,113.2528,112.49,112.7971,48137.0
2024-05-28 10:30:00,113.88,114.09,113.38,113.7,32806.0,112.807,113.015,112.3117,112.6287,32806.0
2024-05-28 11:00:00,113.67,113.97,113.46,113.7,29320.0,112.599,112.8961,112.3909,112.6287,29320.0
2024-05-28 11:30:00,113.69,113.73,113.32,113.62,36453.0,112.6188,112.6584,112.2523,112.5494,36453.0
2024-05-28 12:00:00,113.62,113.7,113.34,113.66,35204.0,112.5494,112.6287,112.2721,112.5891,35204.0
2024-05-28 12:30:00,113.69,113.81,113.47,113.52,24817.0,112.6188,112.7377,112.4009,112.4504,24817.0
2024-05-28 13:00:00,113.47,113.48,113.16,113.32,37647.0,112.4009,112.4108,112.0938,112.2523,37647.0
2024-05-28 13:30:00,113.28,113.39,112.84,113.04,27448.0,112.2126,112.3216,111.7768,111.9749,27448.0
2024-05-28 14:00:00,113.04,113.15,112.71,112.71,32081.0,111.9749,112.0839,111.648,111.648,32081.0
2024-05-28 14:30:00,112.65,112.79,112.46,112.74,25961.0,111.5886,111.7273,111.4004,111.6777,25961.0
2024-05-28 15:00:00,112.72,112.96,112.59,112.89,48779.0,111.6579,111.8957,111.5291,111.8263,48779.0
2024-05-28 15:30:00,112.92,113.3,112.87,113.24,196932.0,111.856,112.2325,111.8065,112.173,196932.0
2024-05-29 09:30:00,112.09,113.03,111.5,112.62,45887.0,111.0339,111.965,110.4494,111.5589,45887.0
2024-05-29 10:00:00,112.68,112.82,112.01,112.56,43426.0,111.6183,111.757,110.9546,111.4994,43426.0
2024-05-29 10:30:00,112.55,113.28,112.37,112.42,47834.0,111.4895,112.2126,111.3112,111.3607,47834.0
2024-05-29 11:00:00,112.38,112.5,112.04,112.1,41667.0,111.3211,111.44,110.9843,111.0438,41667.0
2024-05-29 11:30:00,112.09,112.39,112.0,112.18,30066.0,111.0339,111.331,110.9447,111.123,30066.0
2024-05-29 12:00:00,112.15,112.54,111.98,112.43,92882.0,111.0933,111.4796,110.9249,111.3707,92882.0
2024-05-29 12:30:00,112.44,112.5,112.04,112.3,49699.0,111.3806,111.44,110.9843,111.2419,49699.0
2024-05-29 13:00:00,112.35,112.36,111.94,112.32,37915.0,111.2914,111.3013,110.8853,111.2617,37915.0
2024-05-29 13:30:00,112.31,112.41,112.06,112.35,36152.0,111.2518,111.3508,111.0041,111.2914,36152.0
2024-05-29 14:00:00,112.32,112.33,112.0,112.01,30511.0,111.2617,111.2716,110.9447,110.9546,30511.0
2024-05-29 14:30:00,111.96,112.18,111.93,112.09,37668.0,110.9051,111.123,110.8754,111.0339,37668.0
2024-05-29 15:00:00,112.08,112.75,112.07,112.55,101204.0,111.024,111.6876,111.014,111.4895,101204.0
2024-05-29 15:30:00,112.55,112.69,112.27,112.53,149939.0,111.4895,111.6282,111.2122,111.4697,149939.0
2024-05-30 09:30:00,113.58,114.57,113.3,114.56,40921.0,112.5098,113.4905,112.2325,113.4806,40921.0
2024-05-30 10:00:00,114.45,114.58,113.58,114.14,25188.0,113.3716,113.5004,112.5098,113.0645,25188.0
2024-05-30 10:30:00,114.11,114.36,113.88,114.13,29780.0,113.0348,113.2825,112.807,113.0546,29780.0
2024-05-30 11:00:00,114.09,114.75,114.0,114.53,34524.0,113.015,113.6688,112.9259,113.4509,34524.0
2024-05-30 11:30:00,114.65,114.85,114.49,114.76,33431.0,113.5697,113.7679,113.4112,113.6787,33431.0
2024-05-30 12:00:00,114.79,114.94,114.62,114.62,30236.0,113.7084,113.857,113.54,113.54,30236.0
2024-05-30 12:30:00,114.62,114.85,114.62,114.8,27697.0,113.54,113.7679,113.54,113.7183,27697.0
2024-05-30 13:00:00,114.79,114.97,114.52,114.89,30219.0,113.7084,113.8867,113.441,113.8075,30219.0
2024-05-30 13:30:00,114.87,115.3,114.87,115.09,83790.0,113.7877,114.2136,113.7877,114.0056,83790.0
2024-05-30 14:00:00,115.05,115.08,114.62,115.07,93255.0,113.966,113.9957,113.54,113.9858,93255.0
2024-05-30 14:30:00,115.08,115.32,114.94,115.08,29955.0,113.9957,114.2334,113.857,113.9957,29955.0
2024-05-30 15:00:00,115.17,115.52,115.08,115.52,82067.0,114.0848,114.4315,113.9957,114.4315,82067.0
2024-05-30 15:30:00,115.54,115.87,115.0,115.77,156303.0,114.4514,114.7782,113.9164,114.6792,156303.0
2024-05-31 09:30:00,116.53,117.26,116.08,116.62,141835.0,115.432,116.1551,114.9863,115.5212,141835.0
2024-05-31 10:00:00,116.25,116.93,115.79,116.32,132669.0,115.1547,115.8283,114.699,115.224,132669.0
2024-05-31 10:30:00,116.32,116.82,116.15,116.29,73633.0,115.224,115.7193,115.0556,115.1943,73633.0
2024-05-31 11:00:00,116.3,116.34,115.69,115.91,83007.0,115.2042,115.2438,114.5999,114.8179,83007.0
2024-05-31 11:30:00,115.87,116.04,115.52,115.62,64513.0,114.7782,114.9466,114.4315,114.5306,64513.0
2024-05-31 12:00:00,115.57,115.64,115.26,115.5,51518.0,114.4811,114.5504,114.174,114.4117,51518.0
2024-05-31 12:30:00,115.56,115.79,115.46,115.71,23752.0,114.4712,114.699,114.3721,114.6197,23752.0
2024-05-31 13:00:00,115.68,115.94,115.65,115.72,26908.0,114.59,114.8476,114.5603,114.6297,26908.0
2024-05-31 13:30:00,115.73,115.98,115.55,115.65,25554.0,114.6396,114.8872,114.4613,114.5603,25554.0
2024-05-31 14:00:00,115.74,116.07,115.59,115.61,38308.0,114.6495,114.9764,114.5009,114.5207,38308.0
2024-05-31 14:30:00,115.64,115.82,115.45,115.58,36308.0,114.5504,114.7287,114.3622,114.491,36308.0
2024-05-31 15:00:00,115.54,116.0,115.45,115.84,63210.0,114.4514,114.907,114.3622,114.7485,63210.0
2024-05-31 15:30:00,115.8,117.42,115.58,117.34,253316.0,114.7089,116.3136,114.491,116.2344,253316.0
2024-06-03 09:30:00,117.79,117.79,116.2,116.28,77828.0,116.6802,116.6802,115.1051,115.1844,77828.0
2024-06-03 10:00:00,116.41,117.44,116.39,116.65,48624.0,115.3132,116.3334,115.2933,115.5509,48624.0
2024-06-03 10:30:00,116.63,116.97,116.08,116.42,42373.0,115.5311,115.8679,114.9863,115.3231,42373.0
2024-06-03 11:00:00,116.34,116.89,116.05,116.13,31540.0,115.2438,115.7886,114.9565,115.0358,31540.0
2024-06-03 11:30:00,116.19,116.64,116.0,116.32,34784.0,115.0952,115.541,114.907,115.224,34784.0
2024-06-03 12:00:00,116.33,116.41,115.54,116.06,40373.0,115.2339,115.3132,114.4514,114.9665,40373.0
2024-06-03 12:30:00,116.08,116.52,115.81,116.0,33524.0,114.9863,115.4221,114.7188,114.907,33524.0
2024-06-03 13:00:00,115.98,116.01,115.29,115.92,28490.0,114.8872,114.9169,114.2037,114.8278,28490.0
2024-06-03 13:30:00,115.92,115.99,115.48,115.89,24801.0,114.8278,114.8971,114.3919,114.7981,24801.0
2024-06-03 14:00:00,115.87,116.22,115.82,115.96,26960.0,114.7782,115.1249,114.7287,114.8674,26960.0
2024-06-03 14:30:00,116.01,116.27,115.88,116.16,40404.0,114.9169,115.1745,114.7881,115.0655,40404.0
2024-06-03 15:00:00,116.2,116.21,115.77,115.96,44651.0,115.1051,115.115,114.6792,114.8674,44651.0
2024-06-03 15:30:00,115.95,116.07,115.43,115.52,205608.0,114.8575,114.9764,114.3424,114.4315,205608.0
2024-06-04 09:30:00,114.71,115.31,114.22,114.36,36572.0,113.6292,114.2235,113.1438,113.2825,36572.0
2024-06-04 10:00:00,114.54,114.84,114.15,114.41,37079.0,113.4608,113.7579,113.0744,113.332,37079.0
2024-06-04 10:30:00,114.5,114.62,113.63,113.67,37300.0,113.4211,113.54,112.5593,112.599,37300.0
2024-06-04 11:00:00,113.73,114.08,113.53,113.75,41298.0,112.6584,113.0051,112.4603,112.6782,41298.0
2024-06-04 11:30:00,113.7,113.83,113.19,113.19,35618.0,112.6287,112.7575,112.1235,112.1235,35618.0
2024-06-04 12:00:00,113.24,113.46,113.02,113.15,33354.0,112.173,112.3909,111.9551,112.0839,33354.0
2024-06-04 12:30:00,113.11,113.14,112.59,112.78,35939.0,112.0442,112.074,111.5291,111.7174,35939.0
2024-06-04 13:00:00,112.79,112.8,112.16,112.62,36742.0,111.7273,111.7372,111.1032,111.5589,36742.0
2024-06-04 13:30:00,112.65,112.65,112.29,112.53,32802.0,111.5886,111.5886,111.232,111.4697,32802.0
2024-06-04 14:00:00,112.49,113.31,112.46,113.21,27456.0,111.4301,112.2424,111.4004,112.1433,27456.0
2024-06-04 14:30:00,113.16,113.19,112.98,113.07,26138.0,112.0938,112.1235,111.9155,112.0046,26138.0
2024-06-04 15:00:00,113.05,113.09,112.46,112.59,72425.0,111.9848,112.0244,111.4004,111.5291,72425.0
2024-06-04 15:30:00,112.59,113.18,112.58,112.89,164945.0,111.5291,112.1136,111.5192,111.8263,164945.0
2024-06-05 09:30:00,113.41,114.48,112.8,113.18,54459.0,112.3414,113.4013,111.7372,112.1136,54459.0
2024-06-05 10:00:00,113.03,113.35,112.4,113.19,26113.0,111.965,112.282,111.3409,112.1235,26113.0
2024-06-05 10:30:00,113.2,113.81,113.03,113.22,32110.0,112.1334,112.7377,111.965,112.1532,32110.0
2024-06-05 11:00:00,113.18,114.17,113.18,114.09,93092.0,112.1136,113.0943,112.1136,113.015,93092.0
2024-06-05 11:30:00,114.08,114.34,114.06,114.26,18022.0,113.0051,113.2627,112.9853,113.1834,18022.0
2024-06-05 12:00:00,114.23,114.27,114.0,114.09,17342.0,113.1537,113.1933,112.9259,113.015,17342.0
2024-06-05 12:30:00,114.11,114.49,114.11,114.34,22760.0,113.0348,113.4112,113.0348,113.2627,22760.0
2024-06-05 13:00:00,114.33,114.56,114.22,114.53,23635.0,113.2528,113.4806,113.1438,113.4509,23635.0
2024-06-05 13:30:00,114.55,114.62,114.39,114.46,29740.0,113.4707,113.54,113.3122,113.3815,29740.0
2024-06-05 14:00:00,114.46,114.69,114.4,114.64,26069.0,113.3815,113.6094,113.3221,113.5598,26069.0
2024-06-05 14:30:00,114.62,114.95,114.54,114.89,28463.0,113.54,113.8669,113.4608,113.8075,28463.0
2024-06-05 15:00:00,114.89,115.2,114.85,115.14,42600.0,113.8075,114.1146,113.7679,114.0551,42600.0
2024-06-05 15:30:00,115.14,115.69,115.02,115.58,174692.0,114.0551,114.5999,113.9362,114.491,174692.0
2024-06-06 09:30:00,115.59,115.87,114.53,115.08,59205.0,114.5009,114.7782,113.4509,113.9957,59205.0
2024-06-06 10:00:00,115.17,115.42,114.79,115.26,26021.0,114.0848,114.3325,113.7084,114.174,26021.0
2024-06-06 10:30:00,115.2,115.59,114.96,115.33,148651.0,114.1146,114.5009,113.8768,114.2433,148651.0
2024-06-06 11:00:00,115.36,115.85,115.16,115.66,33172.0,114.273,114.7584,114.0749,114.5702,33172.0
2024-06-06 11:30:00,115.66,115.69,114.73,114.85,27524.0,114.5702,114.5999,113.649,113.7679,27524.0
2024-06-06 12:00:00,114.85,114.93,114.5,114.57,31361.0,113.7679,113.8471,113.4211,113.4905,31361.0
2024-06-06 12:30:00,114.57,114.57,114.13,114.41,28245.0,113.4905,113.4905,113.0546,113.332,28245.0
2024-06-06 13:00:00,114.41,114.54,114.03,114.26,23864.0,113.332,113.4608,112.9556,113.1834,23864.0
2024-06-06 13:30:00,114.25,114.43,113.83,114.14,21981.0,113.1735,113.3518,112.7575,113.0645,21981.0
2024-06-06 14:00:00,114.15,114.2,113.9,114.17,20561.0,113.0744,113.124,112.8268,113.0943,20561.0
2024-06-06 14:30:00,114.09,114.51,114.03,114.48,18387.0,113.015,113.4311,112.9556,113.4013,18387.0
2024-06-06 15:00:00,114.48,114.52,114.07,114.3,38639.0,113.4013,113.441,112.9952,113.223,38639.0
2024-06-06 15:30:00,114.3,114.67,114.15,114.48,184362.0,113.223,113.5895,113.0744,113.4013,184362.0
2024-06-07 09:30:00,110.88,111.32,108.84,110.52,198745.0,109.8353,110.2711,107.8145,109.4787,198745.0
2024-06-07 10:00:00,110.54,111.23,110.23,110.95,50085.0,109.4985,110.182,109.1914,109.9046,50085.0
2024-06-07 10:30:00,110.97,111.2,110.44,110.68,56575.0,109.9244,110.1522,109.3994,109.6371,56575.0
2024-06-07 11:00:00,110.68,111.08,110.48,111.08,79436.0,109.6371,110.0334,109.439,110.0334,79436.0
2024-06-07 11:30:00,111.08,111.46,110.91,111.35,31258.0,110.0334,110.4098,109.865,110.3008,31258.0
2024-06-07 12:00:00,111.34,111.62,111.19,111.55,34326.0,110.2909,110.5683,110.1423,110.4989,34326.0
2024-06-07 12:30:00,111.59,111.66,111.24,111.57,19138.0,110.5386,110.6079,110.1919,110.5188,19138.0
2024-06-07 13:00:00,111.6,111.73,111.35,111.51,25951.0,110.5485,110.6772,110.3008,110.4593,25951.0
2024-06-07 13:30:00,111.54,111.95,111.49,111.73,39798.0,110.489,110.8952,110.4395,110.6772,39798.0
2024-06-07 14:00:00,111.72,111.85,111.37,111.82,35576.0,110.6673,110.7961,110.3206,110.7664,35576.0
2024-06-07 14:30:00,111.78,112.03,111.72,111.74,49022.0,110.7268,110.9744,110.6673,110.6872,49022.0
2024-06-07 15:00:00,111.7,111.96,111.54,111.9,40650.0,110.6475,110.9051,110.489,110.8456,40650.0
2024-06-07 15:30:00,111.9,111.91,111.45,111.58,127211.0,110.8456,110.8556,110.3999,110.5287,127211.0
2024-06-10 09:30:00,110.72,112.45,110.27,112.2,120203.0,109.6768,111.3905,109.231,111.1428,120203.0
2024-06-10 10:00:00,112.24,112.87,112.24,112.34,62706.0,111.1824,111.8065,111.1824,111.2815,62706.0
2024-06-10 10:30:00,112.32,112.54,112.04,112.49,37411.0,111.2617,111.4796,110.9843,111.4301,37411.0
2024-06-10 11:00:00,112.59,112.72,112.28,112.53,44446.0,111.5291,111.6579,111.2221,111.4697,44446.0
2024-06-10 11:30:00,112.58,112.86,112.26,112.69,27092.0,111.5192,111.7966,111.2023,111.6282,27092.0
2024-06-10 12:00:00,112.71,112.83,112.59,112.74,19758.0,111.648,111.7669,111.5291,111.6777,19758.0
2024-06-10 12:30:00,112.75,112.87,112.52,112.71,21437.0,111.6876,111.8065,111.4598,111.648,21437.0
2024-06-10 13:00:00,112.73,112.77,112.55,112.72,17866.0,111.6678,111.7074,111.4895,111.6579,17866.0
2024-06-10 13:30:00,112.69,113.3,112.67,112.95,52618.0,111.6282,112.2325,111.6084,111.8858,52618.0
2024-06-10 14:00:00,112.9,113.23,112.79,113.06,38593.0,111.8362,112.1631,111.7273,111.9947,38593.0
2024-06-10 14:30:00,113.04,113.29,112.86,112.98,38354.0,111.9749,112.2226,111.7966,111.9155,38354.0
2024-06-10 15:00:00,112.94,113.38,112.9,113.29,36209.0,111.8758,112.3117,111.8362,112.2226,36209.0
2024-06-10 15:30:00,113.27,113.54,113.13,113.46,171771.0,112.2027,112.4702,112.0641,112.3909,171771.0
2024-06-11 09:30:00,112.56,112.93,110.6,111.37,99128.0,111.4994,111.8659,109.5579,110.3206,99128.0
2024-06-11 10:00:00,111.29,111.64,110.73,111.17,37628.0,110.2414,110.5881,109.6867,110.1225,37628.0
2024-06-11 10:30:00,111.18,111.39,110.86,111.16,27833.0,110.1324,110.3405,109.8154,110.1126,27833.0
2024-06-11 11:00:00,111.16,111.38,110.91,110.99,24442.0,110.1126,110.3305,109.865,109.9442,24442.0
2024-06-11 11:30:00,110.97,111.19,110.74,110.8,31482.0,109.9244,110.1423,109.6966,109.756,31482.0
2024-06-11 12:00:00,110.81,111.29,110.81,111.17,22571.0,109.7659,110.2414,109.7659,110.1225,22571.0
2024-06-11 12:30:00,111.12,111.39,111.09,111.11,14714.0,110.073,110.3405,110.0433,110.0631,14714.0
2024-06-11 13:00:00,111.13,111.35,110.89,110.9,20726.0,110.0829,110.3008,109.8452,109.8551,20726.0
2024-06-11 13:30:00,110.98,111.5,110.98,111.42,18951.0,109.9343,110.4494,109.9343,110.3702,18951.0
2024-06-11 14:00:00,111.45,111.64,111.31,111.51,17977.0,110.3999,110.5881,110.2612,110.4593,17977.0
2024-06-11 14:30:00,111.52,111.65,111.18,111.28,25378.0,110.4692,110.598,110.1324,110.2315,25378.0
2024-06-11 15:00:00,111.31,111.46,111.13,111.23,35791.0,110.2612,110.4098,110.0829,110.182,35791.0
2024-06-11 15:30:00,111.22,111.24,110.78,110.94,135772.0,110.1721,110.1919,109.7362,109.8947,135772.0
2024-06-12 09:30:00,116.62,118.1,115.95,116.35,302765.0,115.5212,116.9872,114.8575,115.2537,302765.0
2024-06-12 10:00:00,116.3,117.71,116.03,117.43,104583.0,115.2042,116.6009,114.9367,116.3235,104583.0
2024-06-12 10:30:00,117.5,117.9,116.95,117.22,94150.0,116.3929,116.7891,115.8481,116.1155,94150.0
2024-06-12 11:00:00,117.19,117.19,116.29,116.43,53378.0,116.0858,116.0858,115.1943,115.333,53378.0
2024-06-12 11:30:00,116.43,116.72,116.15,116.61,43572.0,115.333,115.6202,115.0556,115.5113,43572.0
2024-06-12 12:00:00,116.58,116.61,116.12,116.31,54626.0,115.4816,115.5113,115.0259,115.2141,54626.0
2024-06-12 12:30:00,116.36,116.66,116.21,116.66,39671.0,115.2636,115.5608,115.115,115.5608,39671.0
2024-06-12 13:00:00,116.63,116.77,116.31,116.31,29361.0,115.5311,115.6698,115.2141,115.2141,29361.0
2024-06-12 13:30:00,116.32,116.48,116.06,116.23,80283.0,115.224,115.3825,114.9665,115.1348,80283.0
2024-06-12 14:00:00,116.14,116.14,115.05,115.69,69888.0,115.0457,115.0457,113.966,114.5999,69888.0
2024-06-12 14:30:00,115.72,115.95,114.89,115.7,89041.0,114.6297,114.8575,113.8075,114.6098,89041.0
2024-06-12 15:00:00,115.72,116.15,115.02,115.05,100305.0,114.6297,115.0556,113.9362,113.966,100305.0
2024-06-12 15:30:00,115.02,115.67,114.83,115.36,233757.0,113.9362,114.5801,113.748,114.273,233757.0
2024-06-13 09:30:00,115.38,115.92,113.87,114.22,51822.0,114.2929,114.8278,112.7971,113.1438,51822.0
2024-06-13 10:00:00,114.29,114.62,113.7,113.91,36255.0,113.2131,113.54,112.6287,112.8367,36255.0
2024-06-13 10:30:00,113.87,114.34,113.73,114.18,26444.0,112.7971,113.2627,112.6584,113.1042,26444.0
2024-06-13 11:00:00,114.08,114.18,113.69,114.11,19637.0,113.0051,113.1042,112.6188,113.0348,19637.0
2024-06-13 11:30:00,114.17,114.49,114.06,114.28,47102.0,113.0943,113.4112,112.9853,113.2032,47102.0
2024-06-13 12:00:00,114.36,114.4,114.08,114.21,17633.0,113.2825,113.3221,113.0051,113.1339,17633.0
2024-06-13 12:30:00,114.2,114.58,114.16,114.58,16931.0,113.124,113.5004,113.0844,113.5004,16931.0
2024-06-13 13:00:00,114.5,115.01,114.47,114.94,18171.0,113.4211,113.9263,113.3914,113.857,18171.0
2024-06-13 13:30:00,114.96,115.05,114.85,114.85,32273.0,113.8768,113.966,113.7679,113.7679,32273.0
2024-06-13 14:00:00,114.85,115.21,114.83,115.16,16449.0,113.7679,114.1245,113.748,114.0749,16449.0
2024-06-13 14:30:00,115.16,115.36,115.14,115.27,22929.0,114.0749,114.273,114.0551,114.1839,22929.0
2024-06-13 15:00:00,115.27,115.7,115.23,115.39,45101.0,114.1839,114.6098,114.1443,114.3028,45101.0
2024-06-13 15:30:00,115.38,115.83,115.31,115.46,92508.0,114.2929,114.7386,114.2235,114.3721,92508.0
2024-06-14 09:30:00,114.04,114.05,112.69,113.0,69402.0,112.9655,112.9754,111.6282,111.9353,69402.0
2024-06-14 10:00:00,113.0,113.24,112.5,112.99,35191.0,111.9353,112.173,111.44,111.9254,35191.0
2024-06-14 10:30:00,112.91,113.19,112.44,113.15,126346.0,111.8461,112.1235,111.3806,112.0839,126346.0
2024-06-14 11:00:00,113.17,113.45,112.78,113.26,66368.0,112.1037,112.381,111.7174,112.1928,66368.0
2024-06-14 11:30:00,113.26,113.44,112.88,113.42,61762.0,112.1928,112.3711,111.8164,112.3513,61762.0
2024-06-14 12:00:00,113.41,113.93,113.37,113.66,41199.0,112.3414,112.8565,112.3018,112.5891,41199.0
2024-06-14 12:30:00,113.66,114.07,113.48,113.96,17858.0,112.5891,112.9952,112.4108,112.8862,17858.0
2024-06-14 13:00:00,113.9,114.54,113.9,114.3,21240.0,112.8268,113.4608,112.8268,113.223,21240.0
2024-06-14 13:30:00,114.28,114.36,114.09,114.18,20015.0,113.2032,113.2825,113.015,113.1042,20015.0
2024-06-14 14:00:00,114.12,114.54,114.12,114.18,26454.0,113.0447,113.4608,113.0447,113.1042,26454.0
2024-06-14 14:30:00,114.11,114.33,114.08,114.22,25786.0,113.0348,113.2528,113.0051,113.1438,25786.0
2024-06-14 15:00:00,114.17,114.36,114.05,114.34,43966.0,113.0943,113.2825,112.9754,113.2627,43966.0
2024-06-14 15:30:00,114.3,114.32,113.93,114.12,134578.0,113.223,113.2428,112.8565,113.0447,134578.0
2024-06-17 09:30:00,113.75,113.9,113.09,113.68,44744.0,112.6782,112.8268,112.0244,112.6089,44744.0
2024-06-17 10:00:00,113.72,113.94,112.9,113.34,46470.0,112.6485,112.8664,111.8362,112.2721,46470.0
2024-06-17 10:30:00,113.27,113.4,113.07,113.4,26770.0,112.2027,112.3315,112.0046,112.3315,26770.0
2024-06-17 11:00:00,113.42,113.75,113.17,113.74,40753.0,112.3513,112.6782,112.1037,112.6683,40753.0
2024-06-17 11:30:00,113.71,113.73,113.46,113.52,22756.0,112.6386,112.6584,112.3909,112.4504,22756.0
2024-06-17 12:00:00,113.51,113.95,113.43,113.9,28983.0,112.4405,112.8763,112.3612,112.8268,28983.0
2024-06-17 12:30:00,113.89,114.2,113.82,113.95,43018.0,112.8169,113.124,112.7476,112.8763,43018.0
2024-06-17 13:00:00,113.91,114.26,113.91,114.11,31579.0,112.8367,113.1834,112.8367,113.0348,31579.0
2024-06-17 13:30:00,114.11,114.48,114.1,114.27,29914.0,113.0348,113.4013,113.0249,113.1933,29914.0
2024-06-17 14:00:00,114.29,114.44,114.12,114.15,56762.0,113.2131,113.3617,113.0447,113.0744,56762.0
2024-06-17 14:30:00,114.16,114.32,113.91,113.96,50220.0,113.0844,113.2428,112.8367,112.8862,50220.0
2024-06-17 15:00:00,113.93,114.28,113.89,114.25,47526.0,112.8565,113.2032,112.8169,113.1735,47526.0
2024-06-17 15:30:00,114.28,114.42,114.07,114.4,190013.0,113.2032,113.3419,112.9952,113.3221,190013.0
2024-06-18 09:30:00,113.22,113.74,111.86,111.99,98758.0,112.355,112.8711,111.0054,111.1344,98758.0
2024-06-18 10:00:00,111.98,112.45,111.53,112.28,109663.0,111.1245,111.5909,110.6779,111.4222,109663.0
2024-06-18 10:30:00,112.33,112.72,111.61,111.87,49024.0,111.4718,111.8589,110.7573,111.0153,49024.0
2024-06-18 11:00:00,111.87,112.28,111.25,111.38,54367.0,111.0153,111.4222,110.4001,110.5291,54367.0
2024-06-18 11:30:00,111.31,111.53,110.76,111.21,38909.0,110.4596,110.6779,109.9138,110.3604,38909.0
2024-06-18 12:00:00,111.21,111.63,111.13,111.42,65264.0,110.3604,110.7772,110.281,110.5688,65264.0
2024-06-18 12:30:00,111.39,112.1,111.37,111.93,30948.0,110.539,111.2436,110.5192,111.0749,30948.0
2024-06-18 13:00:00,111.94,112.07,111.81,111.98,44188.0,111.0848,111.2138,110.9558,111.1245,44188.0
2024-06-18 13:30:00,111.93,112.1,111.63,111.75,27248.0,111.0749,111.2436,110.7772,110.8963,27248.0
2024-06-18 14:00:00,111.74,111.8,111.39,111.49,55209.0,110.8863,110.9459,110.539,110.6382,55209.0
2024-06-18 14:30:00,111.48,111.51,111.15,111.18,40247.0,110.6283,110.6581,110.3008,110.3306,40247.0
2024-06-18 15:00:00,111.19,111.31,110.97,111.31,60640.0,110.3405,110.4596,110.1222,110.4596,60640.0
2024-06-18 15:30:00,111.29,111.54,111.0,111.18,190524.0,110.4398,110.6879,110.152,110.3306,190524.0
2024-06-20 09:30:00,110.93,112.27,110.91,111.15,87231.0,110.0825,111.4123,110.0627,110.3008,87231.0
2024-06-20 10:00:00,111.13,111.32,110.35,110.71,106835.0,110.281,110.4695,109.507,109.8642,106835.0
2024-06-20 10:30:00,110.65,111.0,109.84,110.35,68317.0,109.8047,110.152,109.0009,109.507,68317.0
2024-06-20 11:00:00,110.3,110.4,109.9,110.08,54013.0,109.4573,109.5566,109.0604,109.239,54013.0
2024-06-20 11:30:00,110.13,110.32,109.83,109.9,48004.0,109.2886,109.4772,108.9909,109.0604,48004.0
2024-06-20 12:00:00,109.9,110.24,109.75,109.75,42185.0,109.0604,109.3978,108.9115,108.9115,42185.0
2024-06-20 12:30:00,109.75,109.87,109.33,109.54,107208.0,108.9115,109.0306,108.4948,108.7031,107208.0
2024-06-20 13:00:00,109.59,109.96,109.36,109.73,36070.0,108.7528,109.1199,108.5245,108.8917,36070.0
2024-06-20 13:30:00,109.81,110.13,109.51,110.08,133049.0,108.9711,109.2886,108.6734,109.239,133049.0
2024-06-20 14:00:00,110.08,110.59,110.08,110.52,38109.0,109.239,109.7451,109.239,109.6757,38109.0
2024-06-20 14:30:00,110.57,110.68,110.3,110.31,40479.0,109.7253,109.8344,109.4573,109.4673,40479.0
2024-06-20 15:00:00,110.31,110.54,110.02,110.43,51304.0,109.4673,109.6955,109.1795,109.5863,51304.0
2024-06-20 15:30:00,110.37,110.96,110.25,110.72,251378.0,109.5268,110.1123,109.4077,109.8741,251378.0
2024-06-21 09:30:00,110.98,110.98,108.77,109.4,211574.0,110.1321,110.1321,107.939,108.5642,211574.0
2024-06-21 10:00:00,109.48,110.04,109.38,109.83,27079.0,108.6436,109.1993,108.5444,108.9909,27079.0
2024-06-21 10:30:00,109.83,109.85,109.3,109.8,39853.0,108.9909,109.0108,108.465,108.9612,39853.0
2024-06-21 11:00:00,109.78,109.93,109.5,109.81,26744.0,108.9413,109.0902,108.6635,108.9711,26744.0
2024-06-21 11:30:00,109.81,109.99,109.49,109.8,52790.0,108.9711,109.1497,108.6535,108.9612,52790.0
2024-06-21 12:00:00,109.85,110.07,109.72,109.91,17390.0,109.0108,109.2291,108.8818,109.0703,17390.0
2024-06-21 12:30:00,109.87,110.02,109.8,109.95,19438.0,109.0306,109.1795,108.9612,109.11,19438.0
2024-06-21 13:00:00,109.93,110.13,109.87,110.01,26049.0,109.0902,109.2886,109.0306,109.1696,26049.0
2024-06-21 13:30:00,109.95,110.03,109.76,109.76,22090.0,109.11,109.1894,108.9215,108.9215,22090.0
2024-06-21 14:00:00,109.8,109.94,109.64,109.91,47773.0,108.9612,109.1001,108.8024,109.0703,47773.0
2024-06-21 14:30:00,109.91,109.98,109.67,109.89,68583.0,109.0703,109.1398,108.8322,109.0505,68583.0
2024-06-21 15:00:00,109.92,110.65,109.91,110.6,81678.0,109.0802,109.8047,109.0703,109.755,81678.0
2024-06-21 15:30:00,110.57,111.57,110.39,111.5,403456.0,109.7253,110.7176,109.5467,110.6482,403456.0
2024-06-24 09:30:00,111.57,112.75,111.36,112.56,84112.0,110.7176,111.8886,110.5092,111.7001,84112.0
2024-06-24 10:00:00,112.54,113.26,112.19,112.5,75622.0,111.6802,112.3947,111.3329,111.6405,75622.0
2024-06-24 10:30:00,112.54,113.36,112.5,113.23,59385.0,111.6802,112.494,111.6405,112.365,59385.0
2024-06-24 11:00:00,113.23,113.63,112.8,113.63,37477.0,112.365,112.7619,111.9382,112.7619,37477.0
2024-06-24 11:30:00,113.59,113.83,113.24,113.34,42595.0,112.7222,112.9604,112.3749,112.4741,42595.0
2024-06-24 12:00:00,113.34,113.42,113.04,113.05,30986.0,112.4741,112.5535,112.1764,112.1863,30986.0
2024-06-24 12:30:00,113.05,113.23,112.88,113.21,28245.0,112.1863,112.365,112.0176,112.3451,28245.0
2024-06-24 13:00:00,113.18,113.24,112.66,112.88,20199.0,112.3153,112.3749,111.7993,112.0176,20199.0
2024-06-24 13:30:00,112.91,113.05,112.82,113.05,30507.0,112.0474,112.1863,111.9581,112.1863,30507.0
2024-06-24 14:00:00,113.02,113.19,112.95,113.11,33307.0,112.1566,112.3253,112.0871,112.2459,33307.0
2024-06-24 14:30:00,113.09,113.36,113.02,113.27,21733.0,112.226,112.494,112.1566,112.4047,21733.0
2024-06-24 15:00:00,113.24,113.43,113.17,113.23,26124.0,112.3749,112.5634,112.3054,112.365,26124.0
2024-06-24 15:30:00,113.23,113.25,112.63,112.68,134255.0,112.365,112.3848,111.7695,111.8192,134255.0
2024-06-25 09:30:00,112.4,112.4,110.37,110.38,94456.0,111.5413,111.5413,109.5268,109.5367,94456.0
2024-06-25 10:00:00,110.33,111.0,110.25,110.73,69569.0,109.4871,110.152,109.4077,109.8841,69569.0
2024-06-25 10:30:00,110.79,110.83,110.26,110.56,29584.0,109.9436,109.9833,109.4176,109.7154,29584.0
2024-06-25 11:00:00,110.52,110.73,110.0,110.12,38272.0,109.6757,109.8841,109.1596,109.2787,38272.0
2024-06-25 11:30:00,110.15,110.45,109.84,109.89,43749.0,109.3085,109.6062,109.0009,109.0505,43749.0
2024-06-25 12:00:00,109.88,109.88,109.1,109.34,35243.0,109.0405,109.0405,108.2665,108.5047,35243.0
2024-06-25 12:30:00,109.3,109.48,109.1,109.39,43698.0,108.465,108.6436,108.2665,108.5543,43698.0
2024-06-25 13:00:00,109.39,110.0,109.32,109.97,39153.0,108.5543,109.1596,108.4848,109.1299,39153.0
2024-06-25 13:30:00,109.93,110.28,109.73,110.2,37398.0,109.0902,109.4375,108.8917,109.3581,37398.0
2024-06-25 14:00:00,110.19,110.58,110.13,110.57,28193.0,109.3482,109.7352,109.2886,109.7253,28193.0
2024-06-25 14:30:00,110.57,110.69,110.0,110.22,28067.0,109.7253,109.8444,109.1596,109.378,28067.0
2024-06-25 15:00:00,110.22,110.41,110.08,110.2,52081.0,109.378,109.5665,109.239,109.3581,52081.0
2024-06-25 15:30:00,110.19,110.32,109.96,110.03,166446.0,109.3482,109.4772,109.1199,109.1894,166446.0
2024-06-26 09:30:00,109.36,110.39,109.0,110.0,36506.0,108.5245,109.5467,108.1673,109.1596,36506.0
2024-06-26 10:00:00,109.95,110.24,109.6,110.08,63874.0,109.11,109.3978,108.7627,109.239,63874.0
2024-06-26 10:30:00,110.07,110.41,109.89,110.2,26540.0,109.2291,109.5665,109.0505,109.3581,26540.0
2024-06-26 11:00:00,110.19,110.19,109.66,109.82,21903.0,109.3482,109.3482,108.8222,108.981,21903.0
2024-06-26 11:30:00,109.81,110.22,109.62,110.07,40122.0,108.9711,109.378,108.7825,109.2291,40122.0
2024-06-26 12:00:00,109.99,110.18,109.91,109.95,21655.0,109.1497,109.3383,109.0703,109.11,21655.0
2024-06-26 12:30:00,109.95,110.13,109.72,109.89,20415.0,109.11,109.2886,108.8818,109.0505,20415.0
2024-06-26 13:00:00,109.92,110.04,109.71,109.87,20589.0,109.0802,109.1993,108.8718,109.0306,20589.0
2024-06-26 13:30:00,109.82,109.86,109.48,109.58,16896.0,108.981,109.0207,108.6436,108.7428,16896.0
2024-06-26 14:00:00,109.59,109.84,109.57,109.66,20166.0,108.7528,109.0009,108.7329,108.8222,20166.0
2024-06-26 14:30:00,109.68,109.75,109.31,109.63,23414.0,108.8421,108.9115,108.4749,108.7925,23414.0
2024-06-26 15:00:00,109.61,109.75,109.52,109.62,32062.0,108.7726,108.9115,108.6833,108.7825,32062.0
2024-06-26 15:30:00,109.61,110.16,109.47,110.04,116376.0,108.7726,109.3184,108.6337,109.1993,116376.0
2024-06-27 09:30:00,109.96,110.38,109.21,109.81,46045.0,109.1199,109.5367,108.3757,108.9711,46045.0
2024-06-27 10:00:00,109.9,110.23,109.53,109.54,56297.0,109.0604,109.3879,108.6932,108.7031,56297.0
2024-06-27 10:30:00,109.7,109.99,109.52,109.91,28093.0,108.8619,109.1497,108.6833,109.0703,28093.0
2024-06-27 11:00:00,109.86,109.91,109.48,109.62,34030.0,109.0207,109.0703,108.6436,108.7825,34030.0
2024-06-27 11:30:00,109.61,109.9,109.53,109.67,27914.0,108.7726,109.0604,108.6932,108.8322,27914.0
2024-06-27 12:00:00,109.65,109.84,109.62,109.62,17078.0,108.8123,109.0009,108.7825,108.7825,17078.0
2024-06-27 12:30:00,109.61,109.86,109.52,109.73,27646.0,108.7726,109.0207,108.6833,108.8917,27646.0
2024-06-27 13:00:00,109.7,109.8,109.6,109.79,11415.0,108.8619,108.9612,108.7627,108.9512,11415.0
2024-06-27 13:30:00,109.76,109.98,109.7,109.86,12642.0,108.9215,109.1398,108.8619,109.0207,12642.0
2024-06-27 14:00:00,109.88,109.88,109.56,109.65,89671.0,109.0405,109.0405,108.723,108.8123,89671.0
2024-06-27 14:30:00,109.61,109.62,109.4,109.52,29468.0,108.7726,108.7825,108.5642,108.6833,29468.0
2024-06-27 15:00:00,109.55,109.72,109.5,109.71,42319.0,108.7131,108.8818,108.6635,108.8718,42319.0
2024-06-27 15:30:00,109.7,109.76,109.43,109.75,176079.0,108.8619,108.9215,108.594,108.9115,176079.0
2024-06-28 09:30:00,110.11,111.52,109.84,110.85,91506.0,109.2688,110.668,109.0009,110.0031,91506.0
2024-06-28 10:00:00,111.06,111.3,110.53,110.66,66360.0,110.2115,110.4497,109.6856,109.8146,66360.0
2024-06-28 10:30:00,110.67,111.15,110.39,110.39,25662.0,109.8245,110.3008,109.5467,109.5467,25662.0
2024-06-28 11:00:00,110.39,110.51,109.95,110.14,19403.0,109.5467,109.6657,109.11,109.2986,19403.0
2024-06-28 11:30:00,110.13,110.47,110.08,110.27,16052.0,109.2886,109.626,109.239,109.4276,16052.0
2024-06-28 12:00:00,110.31,110.45,109.89,110.23,38134.0,109.4673,109.6062,109.0505,109.3879,38134.0
2024-06-28 12:30:00,110.31,110.39,109.75,110.09,45745.0,109.4673,109.5467,108.9115,109.2489,45745.0
2024-06-28 13:00:00,110.02,110.16,109.8,109.8,16248.0,109.1795,109.3184,108.9612,108.9612,16248.0
2024-06-28 13:30:00,109.79,109.93,109.66,109.72,16063.0,108.9512,109.0902,108.8222,108.8818,16063.0
2024-06-28 14:00:00,109.71,110.01,109.54,109.8,33757.0,108.8718,109.1696,108.7031,108.9612,33757.0
2024-06-28 14:30:00,109.69,109.88,109.62,109.75,16384.0,108.852,109.0405,108.7825,108.9115,16384.0
2024-06-28 15:00:00,109.72,109.75,109.32,109.39,37940.0,108.8818,108.9115,108.4848,108.5543,37940.0
2024-06-28 15:30:00,109.4,110.07,109.04,109.88,468460.0,108.5642,109.2291,108.207,109.0405,468460.0
2024-07-01 09:30:00,110.49,110.99,108.8,109.22,60746.0,109.6459,110.1421,107.9688,108.3856,60746.0
2024-07-01 10:00:00,109.36,109.77,107.61,107.68,67776.0,108.5245,108.9314,106.7879,106.8574,67776.0
2024-07-01 10:30:00,107.75,107.8,106.73,106.98,50319.0,106.9268,106.9764,105.9146,106.1627,50319.0
2024-07-01 11:00:00,107.07,107.27,106.8,107.15,51299.0,106.252,106.4505,105.9841,106.3314,51299.0
2024-07-01 11:30:00,107.15,107.39,106.88,106.95,65275.0,106.3314,106.5696,106.0635,106.1329,65275.0
2024-07-01 12:00:00,106.97,107.23,106.85,106.92,48312.0,106.1528,106.4108,106.0337,106.1032,48312.0
2024-07-01 12:30:00,106.88,106.94,106.57,106.71,44729.0,106.0635,106.123,105.7558,105.8948,44729.0
2024-07-01 13:00:00,106.78,107.12,106.76,107.04,58453.0,105.9642,106.3016,105.9444,106.2222,58453.0
2024-07-01 13:30:00,107.04,107.1,106.85,106.87,77240.0,106.2222,106.2818,106.0337,106.0535,77240.0
2024-07-01 14:00:00,106.9,107.09,106.7,106.85,57671.0,106.0833,106.2719,105.8848,106.0337,57671.0
2024-07-01 14:30:00,106.81,107.0,106.67,106.94,74012.0,105.994,106.1826,105.8551,106.123,74012.0
2024-07-01 15:00:00,106.94,106.99,106.12,106.21,144848.0,106.123,106.1726,105.3093,105.3986,144848.0
2024-07-01 15:30:00,106.2,106.31,105.95,106.22,302705.0,105.3887,105.4978,105.1406,105.4085,302705.0
2024-07-02 09:30:00,103.07,105.12,102.75,103.74,247507.0,102.2826,104.3169,101.965,102.9475,247507.0
2024-07-02 10:00:00,103.81,104.54,103.45,104.06,109297.0,103.0169,103.7413,102.6597,103.265,109297.0
2024-07-02 10:30:00,104.06,104.42,103.27,103.51,77437.0,103.265,103.6223,102.481,102.7192,77437.0
2024-07-02 11:00:00,103.55,104.0,103.5,103.88,96102.0,102.7589,103.2055,102.7093,103.0864,96102.0
2024-07-02 11:30:00,103.92,104.03,103.68,103.82,77974.0,103.1261,103.2352,102.8879,103.0268,77974.0
2024-07-02 12:00:00,103.87,104.09,103.65,103.85,72878.0,103.0765,103.2948,102.8581,103.0566,72878.0
2024-07-02 12:30:00,103.88,103.92,103.43,103.44,52881.0,103.0864,103.1261,102.6398,102.6497,52881.0
2024-07-02 13:00:00,103.38,103.81,103.38,103.72,85701.0,102.5902,103.0169,102.5902,102.9276,85701.0
2024-07-02 13:30:00,103.71,104.13,103.44,103.95,48620.0,102.9177,103.3345,102.6497,103.1559,48620.0
2024-07-02 14:00:00,103.98,104.36,103.91,104.22,109418.0,103.1856,103.5627,103.1162,103.4238,109418.0
2024-07-02 14:30:00,104.18,104.32,103.96,104.02,78414.0,103.3841,103.523,103.1658,103.2253,78414.0
2024-07-02 15:00:00,104.01,104.16,103.92,104.01,108209.0,103.2154,103.3642,103.1261,103.2154,108209.0
2024-07-02 15:30:00,104.0,104.62,103.97,104.5,239160.0,103.2055,103.8207,103.1757,103.7017,239160.0
2024-07-03 09:30:00,104.27,105.14,103.88,104.82,98358.0,103.4734,104.3368,103.0864,104.0192,98358.0
2024-07-03 10:00:00,104.93,106.65,104.84,106.05,118404.0,104.1284,105.8352,104.0391,105.2398,118404.0
2024-07-03 10:30:00,105.94,106.28,105.5,105.5,67971.0,105.1307,105.4681,104.694,104.694,67971.0
2024-07-03 11:00:00,105.58,105.75,105.04,105.04,111087.0,104.7734,104.9421,104.2375,104.2375,111087.0
2024-07-03 11:30:00,105.1,105.41,104.94,104.96,78032.0,104.2971,104.6047,104.1383,104.1581,78032.0
2024-07-03 12:00:00,104.99,105.06,104.68,104.84,48573.0,104.1879,104.2574,103.8803,104.0391,48573.0
2024-07-03 12:30:00,104.87,105.27,104.81,104.99,156061.0,104.0688,104.4658,104.0093,104.1879,156061.0
2024-07-05 09:30:00,104.8,105.39,103.83,104.15,86439.0,103.9994,104.5849,103.0368,103.3543,86439.0
2024-07-05 10:00:00,104.15,104.15,103.24,103.4,88135.0,103.3543,103.3543,102.4513,102.6101,88135.0
2024-07-05 10:30:00,103.34,104.01,103.32,103.56,46872.0,102.5505,103.2154,102.5307,102.7688,46872.0
2024-07-05 11:00:00,103.54,103.86,103.48,103.78,39468.0,102.749,103.0665,102.6894,102.9872,39468.0
2024-07-05 11:30:00,103.74,103.77,103.4,103.55,51943.0,102.9475,102.9772,102.6101,102.7589,51943.0
2024-07-05 12:00:00,103.54,103.8,103.4,103.57,33253.0,102.749,103.007,102.6101,102.7788,33253.0
2024-07-05 12:30:00,103.6,103.71,103.51,103.67,23437.0,102.8085,102.9177,102.7192,102.878,23437.0
2024-07-05 13:00:00,103.68,103.68,103.46,103.5,21535.0,102.8879,102.8879,102.6696,102.7093,21535.0
2024-07-05 13:30:00,103.53,103.68,103.38,103.62,23551.0,102.7391,102.8879,102.5902,102.8284,23551.0
2024-07-05 14:00:00,103.6,103.84,103.52,103.78,34380.0,102.8085,103.0467,102.7291,102.9872,34380.0
2024-07-05 14:30:00,103.78,104.05,103.73,104.03,32106.0,102.9872,103.2551,102.9375,103.2352,32106.0
2024-07-05 15:00:00,104.0,104.17,103.91,104.04,42353.0,103.2055,103.3742,103.1162,103.2452,42353.0
2024-07-05 15:30:00,104.04,104.22,103.88,103.96,221449.0,103.2452,103.4238,103.0864,103.1658,221449.0
2024-07-08 09:30:00,104.97,105.86,104.6,105.47,47850.0,104.1681,105.0513,103.8009,104.6642,47850.0
2024-07-08 10:00:00,105.55,105.55,104.37,104.49,53525.0,104.7436,104.7436,103.5726,103.6917,53525.0
2024-07-08 10:30:00,104.47,105.05,104.27,104.75,34691.0,103.6719,104.2474,103.4734,103.9497,34691.0
2024-07-08 11:00:00,104.76,104.97,104.65,104.87,33793.0,103.9597,104.1681,103.8505,104.0688,33793.0
2024-07-08 11:30:00,104.83,104.84,104.2,104.39,28723.0,104.0291,104.0391,103.4039,103.5925,28723.0
2024-07-08 12:00:00,104.34,104.34,104.02,104.16,22620.0,103.5429,103.5429,103.2253,103.3642,22620.0
2024-07-08 12:30:00,104.14,104.73,104.14,104.72,55262.0,103.3444,103.9299,103.3444,103.92,55262.0
2024-07-08 13:00:00,104.72,105.24,104.67,105.0,49193.0,103.92,104.436,103.8704,104.1978,49193.0
2024-07-08 13:30:00,105.07,105.34,105.06,105.3,35700.0,104.2673,104.5352,104.2574,104.4955,35700.0
2024-07-08 14:00:00,105.31,105.34,105.12,105.27,53581.0,104.5055,104.5352,104.3169,104.4658,53581.0
2024-07-08 14:30:00,105.25,105.27,104.96,105.16,28340.0,104.4459,104.4658,104.1581,104.3566,28340.0
2024-07-08 15:00:00,105.2,105.26,104.92,104.92,49567.0,104.3963,104.4558,104.1184,104.1184,49567.0
2024-07-08 15:30:00,104.95,105.53,104.91,105.26,191598.0,104.1482,104.7238,104.1085,104.4558,191598.0
2024-07-09 09:30:00,104.78,105.27,104.25,104.93,68333.0,103.9795,104.4658,103.4536,104.1284,68333.0
2024-07-09 10:00:00,104.82,105.27,104.66,105.06,58749.0,104.0192,104.4658,103.8604,104.2574,58749.0
2024-07-09 10:30:00,105.0,105.56,104.99,105.44,29299.0,104.1978,104.7536,104.1879,104.6345,29299.0
2024-07-09 11:00:00,105.44,105.59,105.29,105.44,29910.0,104.6345,104.7833,104.4856,104.6345,29910.0
2024-07-09 11:30:00,105.52,105.82,105.51,105.79,27702.0,104.7139,105.0116,104.7039,104.9818,27702.0
2024-07-09 12:00:00,105.79,105.92,105.67,105.86,23672.0,104.9818,105.1108,104.8627,105.0513,23672.0
2024-07-09 12:30:00,105.86,106.29,105.84,106.17,21571.0,105.0513,105.478,105.0314,105.3589,21571.0
2024-07-09 13:00:00,106.18,106.5,106.11,106.3,29897.0,105.3688,105.6864,105.2994,105.4879,29897.0
2024-07-09 13:30:00,106.34,106.38,105.96,105.96,20401.0,105.5276,105.5673,105.1505,105.1505,20401.0
2024-07-09 14:00:00,105.96,106.05,105.71,105.79,37554.0,105.1505,105.2398,104.9024,104.9818,37554.0
2024-07-09 14:30:00,105.78,105.99,105.57,105.57,33532.0,104.9719,105.1803,104.7635,104.7635,33532.0
2024-07-09 15:00:00,105.58,105.59,105.28,105.39,48910.0,104.7734,104.7833,104.4757,104.5849,48910.0
2024-07-09 15:30:00,105.36,105.36,104.65,104.7,174928.0,104.5551,104.5551,103.8505,103.9001,174928.0
2024-07-10 09:30:00,105.37,106.21,105.08,106.09,125347.0,104.565,105.3986,104.2772,105.2795,125347.0
2024-07-10 10:00:00,106.08,106.43,105.9,106.05,44289.0,105.2696,105.6169,105.091,105.2398,44289.0
2024-07-10 10:30:00,105.93,106.02,105.54,105.81,19832.0,105.1207,105.21,104.7337,105.0016,19832.0
2024-07-10 11:00:00,105.79,106.14,105.74,105.99,19932.0,104.9818,105.3291,104.9322,105.1803,19932.0
2024-07-10 11:30:00,106.05,106.28,105.97,106.21,21131.0,105.2398,105.4681,105.1604,105.3986,21131.0
2024-07-10 12:00:00,106.28,106.98,106.2,106.81,21577.0,105.4681,106.1627,105.3887,105.994,21577.0
2024-07-10 12:30:00,106.79,107.15,106.73,107.09,30143.0,105.9742,106.3314,105.9146,106.2719,30143.0
2024-07-10 13:00:00,107.14,107.3,106.99,107.16,28941.0,106.3215,106.4803,106.1726,106.3413,28941.0
2024-07-10 13:30:00,107.17,107.17,106.72,106.92,28936.0,106.3513,106.3513,105.9047,106.1032,28936.0
2024-07-10 14:00:00,106.89,106.98,106.7,106.89,43058.0,106.0734,106.1627,105.8848,106.0734,43058.0
2024-07-10 14:30:00,106.93,107.17,106.84,107.1,34532.0,106.1131,106.3513,106.0238,106.2818,34532.0
2024-07-10 15:00:00,107.1,107.11,106.85,107.07,45108.0,106.2818,106.2917,106.0337,106.252,45108.0
2024-07-10 15:30:00,107.09,107.31,106.98,107.16,212442.0,106.2719,106.4902,106.1627,106.3413,212442.0
2024-07-11 09:30:00,110.98,112.27,110.41,110.81,270097.0,110.1321,111.4123,109.5665,109.9634,270097.0
2024-07-11 10:00:00,110.89,112.52,110.81,112.32,108024.0,110.0428,111.6604,109.9634,111.4619,108024.0
2024-07-11 10:30:00,112.32,113.86,112.32,113.63,163419.0,111.4619,112.9901,111.4619,112.7619,163419.0
2024-07-11 11:00:00,113.64,114.91,113.62,114.65,120547.0,112.7718,114.0321,112.752,113.7741,120547.0
2024-07-11 11:30:00,114.71,114.94,113.7,113.73,83550.0,113.8337,114.0619,112.8314,112.8611,83550.0
2024-07-11 12:00:00,113.68,113.68,112.94,113.38,41591.0,112.8115,112.8115,112.0772,112.5138,41591.0
2024-07-11 12:30:00,113.44,113.65,113.15,113.5,38775.0,112.5734,112.7817,112.2856,112.6329,38775.0
2024-07-11 13:00:00,113.43,113.64,113.21,113.54,46469.0,112.5634,112.7718,112.3451,112.6726,46469.0
2024-07-11 13:30:00,113.53,113.9,113.41,113.72,64650.0,112.6627,113.0298,112.5436,112.8512,64650.0
2024-07-11 14:00:00,113.75,114.09,113.6,113.66,78148.0,112.881,113.2184,112.7321,112.7917,78148.0
2024-07-11 14:30:00,113.64,113.93,113.63,113.82,44734.0,112.7718,113.0596,112.7619,112.9504,44734.0
2024-07-11 15:00:00,113.83,114.06,113.68,113.68,86515.0,112.9604,113.1886,112.8115,112.8115,86515.0
2024-07-11 15:30:00,113.68,114.26,113.65,113.85,296212.0,112.8115,113.3871,112.7817,112.9802,296212.0
2024-07-12 09:30:00,114.98,116.56,114.98,116.48,176156.0,114.1016,115.6695,114.1016,115.5901,176156.0
2024-07-12 10:00:00,116.5,116.95,116.0,116.26,151947.0,115.61,116.0565,115.1138,115.3718,151947.0
2024-07-12 10:30:00,116.25,116.93,116.02,116.59,127611.0,115.3619,116.0367,115.1336,115.6993,127611.0
2024-07-12 11:00:00,116.65,117.14,116.52,117.05,40001.0,115.7588,116.2451,115.6298,116.1558,40001.0
2024-07-12 11:30:00,117.08,117.17,116.76,116.87,87121.0,116.1855,116.2749,115.868,115.9771,87121.0
2024-07-12 12:00:00,116.84,116.92,116.4,116.5,37044.0,115.9474,116.0268,115.5107,115.61,37044.0
2024-07-12 12:30:00,116.5,116.83,116.25,116.73,28356.0,115.61,115.9375,115.3619,115.8382,28356.0
2024-07-12 13:00:00,116.71,117.19,116.68,117.19,60481.0,115.8184,116.2947,115.7886,116.2947,60481.0
2024-07-12 13:30:00,117.15,117.55,117.12,117.44,71323.0,116.255,116.652,116.2252,116.5428,71323.0
2024-07-12 14:00:00,117.38,117.45,117.09,117.2,30679.0,116.4833,116.5527,116.1955,116.3046,30679.0
2024-07-12 14:30:00,117.2,117.2,116.86,117.13,51251.0,116.3046,116.3046,115.9672,116.2352,51251.0
2024-07-12 15:00:00,117.12,117.3,117.02,117.18,112197.0,116.2252,116.4039,116.126,116.2848,112197.0
2024-07-12 15:30:00,117.15,117.18,116.1,116.37,252896.0,116.255,116.2848,115.213,115.481,252896.0
2024-07-15 09:30:00,116.85,117.94,116.28,117.08,176573.0,115.9573,117.039,115.3917,116.1855,176573.0
2024-07-15 10:00:00,117.07,117.33,116.24,116.47,153599.0,116.1756,116.4336,115.352,115.5802,153599.0
2024-07-15 10:30:00,116.44,117.5,116.44,117.2,193686.0,115.5504,116.6023,115.5504,116.3046,193686.0
2024-07-15 11:00:00,117.21,117.95,117.19,117.69,47494.0,116.3146,117.0489,116.2947,116.7909,47494.0
2024-07-15 11:30:00,117.67,118.25,117.56,118.16,54394.0,116.771,117.3466,116.6619,117.2573,54394.0
2024-07-15 12:00:00,118.16,118.27,117.79,117.83,57091.0,117.2573,117.3665,116.8901,116.9298,57091.0
2024-07-15 12:30:00,117.89,117.89,117.42,117.44,37405.0,116.9894,116.9894,116.5229,116.5428,37405.0
2024-07-15 13:00:00,117.39,117.46,116.94,117.01,38591.0,116.4932,116.5626,116.0466,116.1161,38591.0
2024-07-15 13:30:00,117.0,117.0,116.61,116.73,37489.0,116.1062,116.1062,115.7191,115.8382,37489.0
2024-07-15 14:00:00,116.72,117.2,116.54,117.13,50280.0,115.8283,116.3046,115.6497,116.2352,50280.0
2024-07-15 14:30:00,117.13,117.2,116.71,116.82,65318.0,116.2352,116.3046,115.8184,115.9275,65318.0
2024-07-15 15:00:00,116.84,116.89,116.56,116.56,69985.0,115.9474,115.997,115.6695,115.6695,69985.0
2024-07-15 15:30:00,116.55,116.63,115.89,116.3,351548.0,115.6596,115.739,115.0046,115.4115,351548.0
2024-07-16 09:30:00,118.4,121.86,117.95,121.8,115925.0,117.4955,120.929,117.0489,120.8695,115925.0
2024-07-16 10:00:00,121.8,122.24,121.25,121.78,217857.0,120.8695,121.3061,120.3237,120.8496,217857.0
2024-07-16 10:30:00,121.76,121.94,121.51,121.81,152124.0,120.8298,121.0084,120.5817,120.8794,152124.0
2024-07-16 11:00:00,121.85,123.09,121.68,122.83,145697.0,120.9191,122.1496,120.7504,121.8916,145697.0
2024-07-16 11:30:00,122.83,122.83,122.18,122.41,79587.0,121.8916,121.8916,121.2466,121.4748,79587.0
2024-07-16 12:00:00,122.4,123.09,122.27,123.08,81163.0,121.4649,122.1496,121.3359,122.1397,81163.0
2024-07-16 12:30:00,123.07,123.54,122.89,123.21,51441.0,122.1298,122.5962,121.9512,122.2687,51441.0
2024-07-16 13:00:00,123.17,123.28,122.83,122.84,63318.0,122.229,122.3382,121.8916,121.9015,63318.0
2024-07-16 13:30:00,122.82,123.51,122.72,123.42,52039.0,121.8817,122.5664,121.7825,122.4771,52039.0
2024-07-16 14:00:00,123.42,123.83,123.32,123.83,51827.0,122.4771,122.884,122.3779,122.884,51827.0
2024-07-16 14:30:00,123.82,124.44,123.75,124.43,78634.0,122.8741,123.4893,122.8046,123.4794,78634.0
2024-07-16 15:00:00,124.4,124.75,124.3,124.69,115248.0,123.4496,123.7969,123.3504,123.7374,115248.0
2024-07-16 15:30:00,124.65,124.8,124.43,124.57,357035.0,123.6977,123.8466,123.4794,123.6183,357035.0
2024-07-17 09:30:00,123.34,124.22,122.51,123.9,239623.0,122.3977,123.271,121.5741,122.9534,239623.0
2024-07-17 10:00:00,123.84,124.26,122.61,123.12,97489.0,122.8939,123.3107,121.6733,122.1794,97489.0
2024-07-17 10:30:00,123.1,123.75,123.0,123.33,113032.0,122.1596,122.8046,122.0603,122.3878,113032.0
2024-07-17 11:00:00,123.3,124.11,123.29,123.92,44815.0,122.358,123.1618,122.3481,122.9733,44815.0
2024-07-17 11:30:00,123.88,124.28,123.79,124.22,101318.0,122.9336,123.3305,122.8443,123.271,101318.0
2024-07-17 12:00:00,124.27,124.3,123.87,124.01,47843.0,123.3206,123.3504,122.9237,123.0626,47843.0
2024-07-17 12:30:00,123.98,124.01,123.31,123.45,72179.0,123.0328,123.0626,122.3679,122.5069,72179.0
2024-07-17 13:00:00,123.37,123.63,123.18,123.63,80387.0,122.4275,122.6855,122.2389,122.6855,80387.0
2024-07-17 13:30:00,123.63,123.67,123.32,123.48,48057.0,122.6855,122.7252,122.3779,122.5366,48057.0
2024-07-17 14:00:00,123.51,123.8,123.28,123.58,68733.0,122.5664,122.8542,122.3382,122.6359,68733.0
2024-07-17 14:30:00,123.58,123.78,123.24,123.33,80020.0,122.6359,122.8344,122.2985,122.3878,80020.0
2024-07-17 15:00:00,123.33,123.4,123.12,123.25,70060.0,122.3878,122.4573,122.1794,122.3084,70060.0
2024-07-17 15:30:00,123.25,123.25,121.6,121.72,418260.0,122.3084,122.3084,120.671,120.7901,418260.0
2024-07-18 09:30:00,123.66,129.39,123.44,129.27,337373.0,122.7153,128.4015,122.497,128.2824,337373.0
2024-07-18 10:00:00,129.27,129.85,127.44,128.25,227226.0,128.2824,128.858,126.4664,127.2702,227226.0
2024-07-18 10:30:00,128.14,128.37,127.1,127.39,144955.0,127.161,127.3893,126.129,126.4168,144955.0
2024-07-18 11:00:00,127.37,127.61,125.96,126.37,98630.0,126.3969,126.6351,124.9977,125.4046,98630.0
2024-07-18 11:30:00,126.26,126.72,126.1,126.55,121179.0,125.2954,125.7519,125.1366,125.5832,121179.0
2024-07-18 12:00:00,126.37,126.47,125.11,125.13,60099.0,125.4046,125.5038,124.1542,124.174,60099.0
2024-07-18 12:30:00,125.1,125.97,124.8,125.82,49477.0,124.1443,125.0076,123.8466,124.8588,49477.0
2024-07-18 13:00:00,125.78,126.0,125.55,125.62,30739.0,124.8191,125.0374,124.5908,124.6603,30739.0
2024-07-18 13:30:00,125.68,125.84,125.54,125.62,57053.0,124.7198,124.8786,124.5809,124.6603,57053.0
2024-07-18 14:00:00,125.66,125.66,125.13,125.17,64547.0,124.7,124.7,124.174,124.2137,64547.0
2024-07-18 14:30:00,125.13,125.39,124.79,125.0,79229.0,124.174,124.4321,123.8366,124.045,79229.0
2024-07-18 15:00:00,124.99,125.16,124.11,124.17,124453.0,124.0351,124.2038,123.1618,123.2214,124453.0
2024-07-18 15:30:00,124.13,125.11,124.07,124.77,485068.0,123.1817,124.1542,123.1221,123.8168,485068.0
2024-07-19 09:30:00,124.6,126.31,123.77,126.04,168869.0,123.6481,125.345,122.8244,125.0771,168869.0
2024-07-19 10:00:00,125.76,126.01,124.64,124.8,81198.0,124.7992,125.0473,123.6878,123.8466,81198.0
2024-07-19 10:30:00,124.81,125.03,124.02,124.04,40510.0,123.8565,124.0748,123.0725,123.0924,40510.0
2024-07-19 11:00:00,124.02,124.34,123.58,123.95,42646.0,123.0725,123.3901,122.6359,123.0031,42646.0
2024-07-19 11:30:00,123.96,124.52,123.9,124.51,47806.0,123.013,123.5687,122.9534,123.5588,47806.0
2024-07-19 12:00:00,124.48,125.46,124.39,124.9,42589.0,123.529,124.5015,123.4397,123.9458,42589.0
2024-07-19 12:30:00,124.86,125.15,124.84,125.03,59449.0,123.9061,124.1939,123.8863,124.0748,59449.0
2024-07-19 13:00:00,124.99,125.23,124.83,125.23,37305.0,124.0351,124.2733,123.8763,124.2733,37305.0
2024-07-19 13:30:00,125.23,125.45,125.02,125.41,47556.0,124.2733,124.4916,124.0649,124.4519,47556.0
2024-07-19 14:00:00,125.41,125.45,125.01,125.16,100188.0,124.4519,124.4916,124.055,124.2038,100188.0
2024-07-19 14:30:00,125.12,125.29,124.95,125.18,62383.0,124.1641,124.3328,123.9954,124.2237,62383.0
2024-07-19 15:00:00,125.14,125.77,125.13,125.57,96496.0,124.184,124.8092,124.174,124.6107,96496.0
2024-07-19 15:30:00,125.57,125.63,124.75,124.76,324867.0,124.6107,124.6702,123.7969,123.8069,324867.0
2024-07-22 09:30:00,124.28,125.23,123.32,123.41,184909.0,123.3305,124.2733,122.3779,122.4672,184909.0
2024-07-22 10:00:00,123.42,123.95,122.8,123.61,143049.0,122.4771,123.0031,121.8618,122.6657,143049.0
2024-07-22 10:30:00,123.63,123.83,123.09,123.72,76904.0,122.6855,122.884,122.1496,122.7748,76904.0
2024-07-22 11:00:00,123.75,124.06,123.33,123.96,104147.0,122.8046,123.1122,122.3878,123.013,104147.0
2024-07-22 11:30:00,123.95,124.74,123.94,124.7,80770.0,123.0031,123.787,122.9931,123.7473,80770.0
2024-07-22 12:00:00,124.67,124.82,124.4,124.53,30122.0,123.7176,123.8664,123.4496,123.5786,30122.0
2024-07-22 12:30:00,124.53,125.2,124.22,125.2,47802.0,123.5786,124.2435,123.271,124.2435,47802.0
2024-07-22 13:00:00,125.2,125.49,125.15,125.27,53454.0,124.2435,124.5313,124.1939,124.313,53454.0
2024-07-22 13:30:00,125.3,125.58,125.08,125.54,102648.0,124.3427,124.6206,124.1244,124.5809,102648.0
2024-07-22 14:00:00,125.58,125.58,125.06,125.16,50255.0,124.6206,124.6206,124.1046,124.2038,50255.0
2024-07-22 14:30:00,125.19,125.46,125.16,125.28,63755.0,124.2336,124.5015,124.2038,124.3229,63755.0
2024-07-22 15:00:00,125.28,125.67,125.06,125.39,105151.0,124.3229,124.7099,124.1046,124.4321,105151.0
2024-07-22 15:30:00,125.42,125.66,124.86,125.64,409273.0,124.4618,124.7,123.9061,124.6801,409273.0
2024-07-23 09:30:00,120.71,122.77,120.0,122.42,474629.0,119.7878,121.8321,119.0832,121.4847,474629.0
2024-07-23 10:00:00,122.48,123.25,122.14,122.84,172774.0,121.5443,122.3084,121.2069,121.9015,172774.0
2024-07-23 10:30:00,122.84,123.53,122.52,123.0,90086.0,121.9015,122.5863,121.584,122.0603,90086.0
2024-07-23 11:00:00,123.07,124.86,123.01,124.79,107349.0,122.1298,123.9061,122.0702,123.8366,107349.0
2024-07-23 11:30:00,124.81,125.46,124.8,125.37,61863.0,123.8565,124.5015,123.8466,124.4122,61863.0
2024-07-23 12:00:00,125.37,125.75,125.13,125.55,65780.0,124.4122,124.7893,124.174,124.5908,65780.0
2024-07-23 12:30:00,125.5,126.6,125.23,126.42,238724.0,124.5412,125.6328,124.2733,125.4542,238724.0
2024-07-23 13:00:00,126.4,126.96,125.33,125.44,150945.0,125.4343,125.9901,124.3725,124.4817,150945.0
2024-07-23 13:30:00,125.44,125.77,124.87,125.64,88574.0,124.4817,124.8092,123.916,124.6801,88574.0
2024-07-23 14:00:00,125.65,126.1,125.45,125.94,97769.0,124.6901,125.1366,124.4916,124.9779,97769.0
2024-07-23 14:30:00,125.94,126.02,125.16,125.51,73959.0,124.9779,125.0572,124.2038,124.5511,73959.0
2024-07-23 15:00:00,125.58,126.05,125.5,125.92,73901.0,124.6206,125.087,124.5412,124.958,73901.0
2024-07-23 15:30:00,125.88,126.12,125.13,125.65,347548.0,124.9183,125.1565,124.174,124.6901,347548.0
2024-07-24 09:30:00,125.32,125.88,123.33,123.73,115621.0,124.3626,124.9183,122.3878,122.7847,115621.0
2024-07-24 10:00:00,123.69,124.07,122.88,123.49,116418.0,122.745,123.1221,121.9412,122.5466,116418.0
2024-07-24 10:30:00,123.41,124.22,123.3,123.99,51063.0,122.4672,123.271,122.358,123.0428,51063.0
2024-07-24 11:00:00,123.99,124.03,123.26,123.66,43120.0,123.0428,123.0824,122.3183,122.7153,43120.0
2024-07-24 11:30:00,123.68,124.95,123.63,124.94,139662.0,122.7351,123.9954,122.6855,123.9855,139662.0
2024-07-24 12:00:00,124.98,125.04,124.45,124.97,100205.0,124.0252,124.0847,123.4992,124.0153,100205.0
2024-07-24 12:30:00,124.97,125.28,124.76,125.04,81271.0,124.0153,124.3229,123.8069,124.0847,81271.0
2024-07-24 13:00:00,125.03,125.15,124.82,124.99,69228.0,124.0748,124.1939,123.8664,124.0351,69228.0
2024-07-24 13:30:00,124.99,125.5,124.95,125.06,50981.0,124.0351,124.5412,123.9954,124.1046,50981.0
2024-07-24 14:00:00,125.06,125.4,124.14,124.23,47185.0,124.1046,124.442,123.1916,123.2809,47185.0
2024-07-24 14:30:00,124.29,124.4,123.66,124.11,153287.0,123.3405,123.4496,122.7153,123.1618,153287.0
2024-07-24 15:00:00,124.04,124.29,123.62,123.64,92726.0,123.0924,123.3405,122.6756,122.6954,92726.0
2024-07-24 15:30:00,123.58,123.72,122.41,122.54,416798.0,122.6359,122.7748,121.4748,121.6038,416798.0
2024-07-25 09:30:00,123.18,124.71,122.05,124.61,97479.0,122.2389,123.7573,121.1176,123.658,97479.0
2024-07-25 10:00:00,124.53,124.53,123.08,123.87,92842.0,123.5786,123.5786,122.1397,122.9237,92842.0
2024-07-25 10:30:00,123.81,125.35,123.76,125.33,128340.0,122.8641,124.3924,122.8145,124.3725,128340.0
2024-07-25 11:00:00,125.33,125.72,125.12,125.36,77120.0,124.3725,124.7595,124.1641,124.4023,77120.0
2024-07-25 11:30:00,125.44,126.01,125.18,126.0,101685.0,124.4817,125.0473,124.2237,125.0374,101685.0
2024-07-25 12:00:00,126.0,126.16,125.63,126.11,91393.0,125.0374,125.1962,124.6702,125.1466,91393.0
2024-07-25 12:30:00,126.13,126.53,125.95,126.31,99337.0,125.1664,125.5633,124.9878,125.345,99337.0
2024-07-25 13:00:00,126.39,127.05,125.92,125.98,94383.0,125.4244,126.0794,124.958,125.0176,94383.0
2024-07-25 13:30:00,126.0,126.13,125.75,125.95,79537.0,125.0374,125.1664,124.7893,124.9878,79537.0
2024-07-25 14:00:00,125.93,125.95,125.51,125.63,75689.0,124.9679,124.9878,124.5511,124.6702,75689.0
2024-07-25 14:30:00,125.66,125.91,124.4,124.4,108931.0,124.7,124.9481,123.4496,123.4496,108931.0
2024-07-25 15:00:00,124.45,125.63,124.43,125.45,79306.0,123.4992,124.6702,123.4794,124.4916,79306.0
2024-07-25 15:30:00,125.47,125.49,124.86,125.01,280299.0,124.5114,124.5313,123.9061,124.055,280299.0
2024-07-26 09:30:00,128.28,130.35,127.63,129.75,165818.0,127.3,129.3542,126.6549,128.7587,165818.0
2024-07-26 10:00:00,129.75,130.93,129.24,129.25,99519.0,128.7587,129.9297,128.2526,128.2626,99519.0
2024-07-26 10:30:00,129.09,129.59,128.24,129.36,67080.0,128.1038,128.6,127.2603,128.3717,67080.0
2024-07-26 11:00:00,129.36,129.55,128.69,128.86,64617.0,128.3717,128.5603,127.7068,127.8755,64617.0
2024-07-26 11:30:00,128.82,129.15,128.77,129.11,67314.0,127.8359,128.1633,127.7862,128.1236,67314.0
2024-07-26 12:00:00,129.15,129.15,128.69,129.12,94139.0,128.1633,128.1633,127.7068,128.1336,94139.0
2024-07-26 12:30:00,129.14,130.34,129.05,130.25,97518.0,128.1534,129.3442,128.0641,129.2549,97518.0
2024-07-26 13:00:00,130.25,130.45,129.88,130.43,163874.0,129.2549,129.4534,128.8878,129.4336,163874.0
2024-07-26 13:30:00,130.34,130.43,129.22,129.56,70723.0,129.3442,129.4336,128.2328,128.5702,70723.0
2024-07-26 14:00:00,129.58,129.83,129.5,129.75,53443.0,128.59,128.8381,128.5107,128.7587,53443.0
2024-07-26 14:30:00,129.77,130.23,129.66,130.0,74225.0,128.7786,129.2351,128.6694,129.0068,74225.0
2024-07-26 15:00:00,130.0,130.25,129.4,130.22,115600.0,129.0068,129.2549,128.4114,129.2252,115600.0
2024-07-26 15:30:00,130.22,130.6,129.7,129.99,260063.0,129.2252,129.6023,128.7091,128.9969,260063.0
2024-07-29 09:30:00,130.5,130.88,129.59,130.53,136143.0,129.503,129.8801,128.6,129.5328,136143.0
2024-07-29 10:00:00,130.5,131.7,130.45,131.17,243528.0,129.503,130.6939,129.4534,130.1679,243528.0
2024-07-29 10:30:00,131.17,131.26,130.46,131.02,97900.0,130.1679,130.2572,129.4633,130.019,97900.0
2024-07-29 11:00:00,130.93,131.77,130.69,131.57,42465.0,129.9297,130.7633,129.6916,130.5648,42465.0
2024-07-29 11:30:00,131.66,132.15,131.29,132.06,42957.0,130.6542,131.1404,130.287,131.0511,42957.0
2024-07-29 12:00:00,132.06,132.75,131.95,132.01,98106.0,131.0511,131.7358,130.9419,131.0015,98106.0
2024-07-29 12:30:00,131.99,132.35,131.99,132.27,55200.0,130.9816,131.3389,130.9816,131.2595,55200.0
2024-07-29 13:00:00,132.22,132.35,132.04,132.1,57678.0,131.2099,131.3389,131.0313,131.0908,57678.0
2024-07-29 13:30:00,132.1,132.31,132.02,132.29,57723.0,131.0908,131.2992,131.0114,131.2793,57723.0
2024-07-29 14:00:00,132.28,132.76,132.13,132.7,94078.0,131.2694,131.7458,131.1206,131.6862,94078.0
2024-07-29 14:30:00,132.73,132.75,132.29,132.38,66143.0,131.716,131.7358,131.2793,131.3687,66143.0
2024-07-29 15:00:00,132.37,132.88,132.32,132.8,115214.0,131.3587,131.8648,131.3091,131.7854,115214.0
2024-07-29 15:30:00,132.87,133.51,132.66,132.91,545802.0,131.8549,132.49,131.6465,131.8946,545802.0
2024-07-30 09:30:00,133.15,134.64,132.57,132.64,83280.0,132.1328,133.6114,131.5572,131.6267,83280.0
2024-07-30 10:00:00,132.69,132.93,132.24,132.77,87420.0,131.6763,131.9145,131.2297,131.7557,87420.0
2024-07-30 10:30:00,132.73,132.89,132.36,132.5,73821.0,131.716,131.8748,131.3488,131.4877,73821.0
2024-07-30 11:00:00,132.5,132.67,131.87,132.36,64069.0,131.4877,131.6564,130.8626,131.3488,64069.0
2024-07-30 11:30:00,132.28,132.74,132.28,132.5,64156.0,131.2694,131.7259,131.2694,131.4877,64156.0
2024-07-30 12:00:00,132.5,132.74,132.46,132.72,80572.0,131.4877,131.7259,131.448,131.7061,80572.0
2024-07-30 12:30:00,132.77,133.08,132.45,132.64,38876.0,131.7557,132.0633,131.4381,131.6267,38876.0
2024-07-30 13:00:00,132.68,133.25,132.58,133.17,40601.0,131.6664,132.232,131.5671,132.1526,40601.0
2024-07-30 13:30:00,133.12,134.3,133.11,134.07,50976.0,132.103,133.274,132.0931,133.0457,50976.0
2024-07-30 14:00:00,134.03,134.18,133.67,133.81,152815.0,133.0061,133.1549,132.6488,132.7877,152815.0
2024-07-30 14:30:00,133.78,133.8,133.1,133.27,71451.0,132.758,132.7778,132.0832,132.2519,71451.0
2024-07-30 15:00:00,133.26,133.74,133.19,133.66,63448.0,132.2419,132.7183,132.1725,132.6389,63448.0
2024-07-30 15:30:00,133.66,134.07,133.08,133.14,280569.0,132.6389,133.0457,132.0633,132.1229,280569.0
2024-07-31 09:30:00,134.16,134.98,130.8,131.78,116636.0,133.1351,133.9488,129.8007,130.7732,116636.0
2024-07-31 10:00:00,131.8,133.27,131.79,132.88,43554.0,130.7931,132.2519,130.7832,131.8648,43554.0
2024-07-31 10:30:00,132.97,133.21,132.43,132.85,52644.0,131.9541,132.1923,131.4183,131.8351,52644.0
2024-07-31 11:00:00,132.81,133.08,132.71,132.81,22425.0,131.7954,132.0633,131.6961,131.7954,22425.0
2024-07-31 11:30:00,132.8,133.33,132.8,133.22,29926.0,131.7854,132.3114,131.7854,132.2022,29926.0
2024-07-31 12:00:00,133.25,133.52,133.13,133.16,28260.0,132.232,132.4999,132.1129,132.1427,28260.0
2024-07-31 12:30:00,133.23,133.39,132.99,133.11,21796.0,132.2122,132.3709,131.974,132.0931,21796.0
2024-07-31 13:00:00,133.05,133.22,132.79,132.94,17580.0,132.0335,132.2022,131.7755,131.9244,17580.0
2024-07-31 13:30:00,132.91,132.91,132.33,132.62,32024.0,131.8946,131.8946,131.319,131.6068,32024.0
2024-07-31 14:00:00,132.47,132.76,132.16,132.43,24551.0,131.458,131.7458,131.1503,131.4183,24551.0
2024-07-31 14:30:00,132.43,135.63,132.41,135.55,88697.0,131.4183,134.5938,131.3984,134.5144,88697.0
2024-07-31 15:00:00,135.46,135.56,132.77,133.0,66786.0,134.4251,134.5244,131.7557,131.9839,66786.0
2024-07-31 15:30:00,132.92,133.55,131.84,131.96,264180.0,131.9045,132.5297,130.8328,130.9519,264180.0
2024-08-01 09:30:00,132.94,133.53,131.17,131.18,83706.0,131.9244,132.5099,130.1679,130.1778,83706.0
2024-08-01 10:00:00,131.53,131.74,130.55,130.86,132397.0,130.5252,130.7335,129.5526,129.8603,132397.0
2024-08-01 10:30:00,130.94,131.01,129.1,129.78,238528.0,129.9397,130.0091,128.1137,128.7885,238528.0
2024-08-01 11:00:00,129.71,129.93,128.77,128.8,80242.0,128.7191,128.9374,127.7862,127.816,80242.0
2024-08-01 11:30:00,128.86,129.48,128.14,129.23,147025.0,127.8755,128.4908,127.161,128.2427,147025.0
2024-08-01 12:00:00,129.13,130.05,129.13,129.56,38272.0,128.1435,129.0565,128.1435,128.5702,38272.0
2024-08-01 12:30:00,129.6,129.6,128.78,129.13,42174.0,128.6099,128.6099,127.7962,128.1435,42174.0
2024-08-01 13:00:00,129.03,129.28,128.81,129.02,45679.0,128.0442,128.2923,127.8259,128.0343,45679.0
2024-08-01 13:30:00,128.99,129.33,128.6,129.33,50383.0,128.0046,128.342,127.6175,128.342,50383.0
2024-08-01 14:00:00,129.3,129.38,128.88,129.08,72523.0,128.3122,128.3916,127.8954,128.0939,72523.0
2024-08-01 14:30:00,129.06,129.16,128.11,128.29,64987.0,128.074,128.1733,127.1313,127.3099,64987.0
2024-08-01 15:00:00,128.36,128.77,128.03,128.77,57127.0,127.3794,127.7862,127.0519,127.7862,57127.0
2024-08-01 15:30:00,128.81,129.3,128.4,129.3,219801.0,127.8259,128.3122,127.4191,128.3122,219801.0
2024-08-02 09:30:00,126.29,129.08,124.14,127.96,174621.0,125.3252,128.0939,123.1916,126.9824,174621.0
2024-08-02 10:00:00,127.68,128.24,125.77,126.21,104593.0,126.7046,127.2603,124.8092,125.2458,104593.0
2024-08-02 10:30:00,126.06,127.27,126.04,126.46,49649.0,125.0969,126.2977,125.0771,125.4939,49649.0
2024-08-02 11:00:00,126.5,126.54,125.62,125.83,61750.0,125.5336,125.5733,124.6603,124.8687,61750.0
2024-08-02 11:30:00,125.73,127.69,125.73,127.14,63166.0,124.7695,126.7145,124.7695,126.1687,63166.0
2024-08-02 12:00:00,127.13,127.94,126.93,127.94,34383.0,126.1588,126.9626,125.9603,126.9626,34383.0
2024-08-02 12:30:00,127.78,128.04,127.31,127.78,46472.0,126.8038,127.0618,126.3374,126.8038,46472.0
2024-08-02 13:00:00,127.88,127.88,127.2,127.34,35426.0,126.903,126.903,126.2282,126.3672,35426.0
2024-08-02 13:30:00,127.31,127.31,126.92,127.03,26047.0,126.3374,126.3374,125.9504,126.0595,26047.0
2024-08-02 14:00:00,126.99,127.51,126.81,127.49,36263.0,126.0198,126.5359,125.8412,126.516,36263.0
2024-08-02 14:30:00,127.49,128.06,127.3,127.61,73204.0,126.516,127.0817,126.3275,126.6351,73204.0
2024-08-02 15:00:00,127.62,127.87,127.14,127.79,43269.0,126.645,126.8931,126.1687,126.8137,43269.0
2024-08-02 15:30:00,127.79,127.91,126.93,127.68,184199.0,126.8137,126.9328,125.9603,126.7046,184199.0
2024-08-05 09:30:00,119.08,123.09,118.45,120.55,168523.0,118.1703,122.1496,117.5451,119.629,168523.0
2024-08-05 10:00:00,120.64,123.0,120.6,121.58,77379.0,119.7183,122.0603,119.6787,120.6512,77379.0
2024-08-05 10:30:00,121.71,123.5,121.63,122.46,157639.0,120.7802,122.5565,120.7008,121.5244,157639.0
2024-08-05 11:00:00,122.54,123.55,122.14,123.46,109272.0,121.6038,122.6061,121.2069,122.5168,109272.0
2024-08-05 11:30:00,123.4,124.21,123.29,123.73,37806.0,122.4573,123.2611,122.3481,122.7847,37806.0
2024-08-05 12:00:00,123.82,125.02,123.56,124.86,36051.0,122.8741,124.0649,122.616,123.9061,36051.0
2024-08-05 12:30:00,124.82,125.36,123.77,124.11,35160.0,123.8664,124.4023,122.8244,123.1618,35160.0
2024-08-05 13:00:00,124.13,124.81,123.53,124.52,33844.0,123.1817,123.8565,122.5863,123.5687,33844.0
2024-08-05 13:30:00,124.72,125.15,123.73,123.82,28912.0,123.7672,124.1939,122.7847,122.8741,28912.0
2024-08-05 14:00:00,123.82,123.98,123.36,123.84,40157.0,122.8741,123.0328,122.4176,122.8939,40157.0
2024-08-05 14:30:00,123.92,123.92,122.78,122.94,83439.0,122.9733,122.9733,121.842,122.0008,83439.0
2024-08-05 15:00:00,122.98,123.58,122.93,123.5,45982.0,122.0405,122.6359,121.9909,122.5565,45982.0
2024-08-05 15:30:00,123.59,123.85,122.94,123.4,271866.0,122.6458,122.9038,122.0008,122.4573,271866.0
2024-08-06 09:30:00,122.11,124.57,120.89,124.29,77663.0,121.1771,123.6183,119.9664,123.3405,77663.0
2024-08-06 10:00:00,124.3,126.48,124.13,125.9,79556.0,123.3504,125.5137,123.1817,124.9382,79556.0
2024-08-06 10:30:00,125.85,126.9,125.25,125.83,46266.0,124.8885,125.9305,124.2931,124.8687,46266.0
2024-08-06 11:00:00,125.84,125.86,124.85,124.93,28498.0,124.8786,124.8985,123.8962,123.9756,28498.0
2024-08-06 11:30:00,124.83,125.77,124.79,125.66,35029.0,123.8763,124.8092,123.8366,124.7,35029.0
2024-08-06 12:00:00,125.67,125.84,125.31,125.7,29177.0,124.7099,124.8786,124.3527,124.7397,29177.0
2024-08-06 12:30:00,125.69,126.35,125.52,126.07,33146.0,124.7298,125.3847,124.5611,125.1069,33146.0
2024-08-06 13:00:00,126.08,126.36,126.0,126.27,22183.0,125.1168,125.3946,125.0374,125.3053,22183.0
2024-08-06 13:30:00,126.3,126.63,126.25,126.48,56031.0,125.3351,125.6626,125.2855,125.5137,56031.0
2024-08-06 14:00:00,126.53,126.9,126.24,126.75,87835.0,125.5633,125.9305,125.2756,125.7817,87835.0
2024-08-06 14:30:00,126.78,127.15,126.27,126.33,42052.0,125.8114,126.1786,125.3053,125.3649,42052.0
2024-08-06 15:00:00,126.3,126.54,125.69,126.23,81396.0,125.3351,125.5733,124.7298,125.2656,81396.0
2024-08-06 15:30:00,126.23,126.24,123.58,123.7,300230.0,125.2656,125.2756,122.6359,122.755,300230.0
2024-08-07 09:30:00,125.42,127.02,124.59,126.37,79734.0,124.4618,126.0496,123.6382,125.4046,79734.0
2024-08-07 10:00:00,126.27,126.35,123.0,123.11,73974.0,125.3053,125.3847,122.0603,122.1695,73974.0
2024-08-07 10:30:00,123.04,124.35,122.69,123.65,58878.0,122.1,123.4,121.7527,122.7054,58878.0
2024-08-07 11:00:00,123.66,124.12,123.45,123.75,39709.0,122.7153,123.1718,122.5069,122.8046,39709.0
2024-08-07 11:30:00,123.76,123.93,122.78,122.93,63364.0,122.8145,122.9832,121.842,121.9909,63364.0
2024-08-07 12:00:00,122.93,123.15,122.44,123.15,55455.0,121.9909,122.2092,121.5046,122.2092,55455.0
2024-08-07 12:30:00,123.02,123.09,121.83,121.97,53738.0,122.0802,122.1496,120.8993,121.0382,53738.0
2024-08-07 13:00:00,122.05,122.1,120.53,121.37,56954.0,121.1176,121.1672,119.6092,120.4428,56954.0
2024-08-07 13:30:00,121.37,121.98,120.72,120.93,43538.0,120.4428,121.0481,119.7977,120.0061,43538.0
2024-08-07 14:00:00,120.87,120.94,119.91,120.25,44558.0,119.9466,120.0161,118.9939,119.3313,44558.0
2024-08-07 14:30:00,120.22,120.85,120.01,120.67,99374.0,119.3016,119.9267,119.0932,119.7481,99374.0
2024-08-07 15:00:00,120.68,121.42,120.66,121.0,47466.0,119.758,120.4924,119.7382,120.0756,47466.0
2024-08-07 15:30:00,120.98,121.53,119.94,120.03,427318.0,120.0557,120.6015,119.0237,119.113,427318.0
2024-08-08 09:30:00,121.4,122.15,120.16,121.93,40913.0,120.4725,121.2168,119.242,120.9985,40913.0
2024-08-08 10:00:00,122.22,122.91,121.19,121.8,34667.0,121.2863,121.971,120.2641,120.8695,34667.0
2024-08-08 10:30:00,121.8,122.5,121.63,121.88,22521.0,120.8695,121.5641,120.7008,120.9489,22521.0
2024-08-08 11:00:00,121.81,122.19,121.61,121.93,37064.0,120.8794,121.2565,120.6809,120.9985,37064.0
2024-08-08 11:30:00,121.95,122.48,121.84,122.04,30595.0,121.0183,121.5443,120.9092,121.1077,30595.0
2024-08-08 12:00:00,122.04,122.45,121.94,122.16,26008.0,121.1077,121.5145,121.0084,121.2267,26008.0
2024-08-08 12:30:00,122.09,122.1,121.44,121.8,18380.0,121.1573,121.1672,120.5122,120.8695,18380.0
2024-08-08 13:00:00,121.79,122.72,121.68,122.68,50572.0,120.8596,121.7825,120.7504,121.7428,50572.0
2024-08-08 13:30:00,122.78,122.94,122.51,122.65,27657.0,121.842,122.0008,121.5741,121.713,27657.0
2024-08-08 14:00:00,122.64,122.77,122.1,122.16,36867.0,121.7031,121.8321,121.1672,121.2267,36867.0
2024-08-08 14:30:00,122.21,122.63,122.08,122.48,38814.0,121.2764,121.6931,121.1473,121.5443,38814.0
2024-08-08 15:00:00,122.45,122.94,122.23,122.45,57604.0,121.5145,122.0008,121.2962,121.5145,57604.0
2024-08-08 15:30:00,122.42,122.55,121.84,122.08,127819.0,121.4847,121.6138,120.9092,121.1473,127819.0
2024-08-09 09:30:00,122.77,123.31,121.8,123.23,39241.0,121.8321,122.3679,120.8695,122.2886,39241.0
2024-08-09 10:00:00,122.97,123.6,122.72,123.05,66319.0,122.0305,122.6557,121.7825,122.1099,66319.0
2024-08-09 10:30:00,122.89,123.48,122.67,123.24,37826.0,121.9512,122.5366,121.7328,122.2985,37826.0
2024-08-09 11:00:00,123.31,124.06,123.19,123.31,48203.0,122.3679,123.1122,122.2489,122.3679,48203.0
2024-08-09 11:30:00,123.27,123.78,123.17,123.59,54195.0,122.3283,122.8344,122.229,122.6458,54195.0
2024-08-09 12:00:00,123.48,123.85,123.41,123.78,26618.0,122.5366,122.9038,122.4672,122.8344,26618.0
2024-08-09 12:30:00,123.8,123.88,123.47,123.78,68727.0,122.8542,122.9336,122.5267,122.8344,68727.0
2024-08-09 13:00:00,123.85,124.47,123.73,124.46,27837.0,122.9038,123.5191,122.7847,123.5092,27837.0
2024-08-09 13:30:00,124.39,124.68,124.0,124.06,48079.0,123.4397,123.7275,123.0527,123.1122,48079.0
2024-08-09 14:00:00,124.01,124.24,123.74,123.88,33956.0,123.0626,123.2908,122.7947,122.9336,33956.0
2024-08-09 14:30:00,123.88,124.13,123.62,124.03,25837.0,122.9336,123.1817,122.6756,123.0824,25837.0
2024-08-09 15:00:00,124.04,124.22,123.51,123.6,72901.0,123.0924,123.271,122.5664,122.6557,72901.0
2024-08-09 15:30:00,123.6,123.87,122.95,122.99,275227.0,122.6557,122.9237,122.0107,122.0504,275227.0
2024-08-12 09:30:00,123.02,123.02,120.75,121.72,44277.0,122.0802,122.0802,119.8275,120.7901,44277.0
2024-08-12 10:00:00,121.53,123.08,121.51,122.84,56389.0,120.6015,122.1397,120.5817,121.9015,56389.0
2024-08-12 10:30:00,122.83,123.35,122.78,123.1,35177.0,121.8916,122.4076,121.842,122.1596,35177.0
2024-08-12 11:00:00,123.13,123.13,121.76,121.79,28459.0,122.1893,122.1893,120.8298,120.8596,28459.0
2024-08-12 11:30:00,121.79,122.75,121.73,122.74,25235.0,120.8596,121.8122,120.8,121.8023,25235.0
2024-08-12 12:00:00,122.69,122.72,122.28,122.28,16432.0,121.7527,121.7825,121.3458,121.3458,16432.0
2024-08-12 12:30:00,122.32,122.58,121.95,121.95,19118.0,121.3855,121.6435,121.0183,121.0183,19118.0
2024-08-12 13:00:00,121.95,122.02,121.63,121.9,35243.0,121.0183,121.0878,120.7008,120.9687,35243.0
2024-08-12 13:30:00,121.94,122.21,121.67,121.78,20051.0,121.0084,121.2764,120.7405,120.8496,20051.0
2024-08-12 14:00:00,121.75,121.99,121.67,121.81,28938.0,120.8199,121.058,120.7405,120.8794,28938.0
2024-08-12 14:30:00,121.76,122.03,121.6,121.89,31130.0,120.8298,121.0977,120.671,120.9588,31130.0
2024-08-12 15:00:00,121.89,122.26,121.64,122.09,49169.0,120.9588,121.326,120.7107,121.1573,49169.0
2024-08-12 15:30:00,122.11,122.37,121.76,121.95,166928.0,121.1771,121.4351,120.8298,121.0183,166928.0
2024-08-13 09:30:00,122.89,124.73,122.72,124.15,79714.0,121.9512,123.7771,121.7825,123.2015,79714.0
2024-08-13 10:00:00,124.02,124.04,122.33,122.78,66659.0,123.0725,123.0924,121.3954,121.842,66659.0
2024-08-13 10:30:00,122.69,123.29,122.34,123.03,19840.0,121.7527,122.3481,121.4054,122.0901,19840.0
2024-08-13 11:00:00,122.98,123.05,122.73,122.95,35272.0,122.0405,122.1099,121.7924,122.0107,35272.0
2024-08-13 11:30:00,122.93,123.34,122.77,123.22,42599.0,121.9909,122.3977,121.8321,122.2786,42599.0
2024-08-13 12:00:00,123.3,123.95,123.18,123.79,34587.0,122.358,123.0031,122.2389,122.8443,34587.0
2024-08-13 12:30:00,123.79,124.32,123.69,124.11,47268.0,122.8443,123.3702,122.745,123.1618,47268.0
2024-08-13 13:00:00,124.12,124.12,123.64,123.69,53506.0,123.1718,123.1718,122.6954,122.745,53506.0
2024-08-13 13:30:00,123.66,123.7,123.01,123.46,28596.0,122.7153,122.755,122.0702,122.5168,28596.0
2024-08-13 14:00:00,123.41,123.54,123.16,123.4,17524.0,122.4672,122.5962,122.2191,122.4573,17524.0
2024-08-13 14:30:00,123.33,123.68,123.31,123.44,20871.0,122.3878,122.7351,122.3679,122.497,20871.0
2024-08-13 15:00:00,123.43,123.77,123.38,123.77,43457.0,122.487,122.8244,122.4374,122.8244,43457.0
2024-08-13 15:30:00,123.76,123.98,123.26,123.49,123350.0,122.8145,123.0328,122.3183,122.5466,123350.0
2024-08-14 09:30:00,124.13,124.99,122.11,122.11,63241.0,123.1817,124.0351,121.1771,121.1771,63241.0
2024-08-14 10:00:00,122.3,123.43,122.0,123.29,52509.0,121.3657,122.487,121.068,122.3481,52509.0
2024-08-14 10:30:00,123.23,123.23,122.23,122.64,37242.0,122.2886,122.2886,121.2962,121.7031,37242.0
2024-08-14 11:00:00,122.54,122.77,122.28,122.66,28772.0,121.6038,121.8321,121.3458,121.7229,28772.0
2024-08-14 11:30:00,122.67,123.18,122.67,122.88,51680.0,121.7328,122.2389,121.7328,121.9412,51680.0
2024-08-14 12:00:00,122.86,123.1,121.81,121.94,53532.0,121.9214,122.1596,120.8794,121.0084,53532.0
2024-08-14 12:30:00,121.88,122.2,121.7,122.11,35206.0,120.9489,121.2664,120.7702,121.1771,35206.0
2024-08-14 13:00:00,122.07,122.21,121.94,121.98,82789.0,121.1374,121.2764,121.0084,121.0481,82789.0
2024-08-14 13:30:00,121.99,122.08,121.64,121.68,30350.0,121.058,121.1473,120.7107,120.7504,30350.0
2024-08-14 14:00:00,121.68,121.95,121.32,121.95,40000.0,120.7504,121.0183,120.3932,121.0183,40000.0
2024-08-14 14:30:00,122.03,122.75,121.92,122.74,65390.0,121.0977,121.8122,120.9886,121.8023,65390.0
2024-08-14 15:00:00,122.74,122.76,121.9,121.9,145535.0,121.8023,121.8222,120.9687,120.9687,145535.0
2024-08-14 15:30:00,121.89,122.26,121.72,121.83,159015.0,120.9588,121.326,120.7901,120.8993,159015.0
2024-08-15 09:30:00,123.0,123.55,120.5,120.55,98488.0,122.0603,122.6061,119.5794,119.629,98488.0
2024-08-15 10:00:00,120.62,121.97,120.62,121.44,81459.0,119.6985,121.0382,119.6985,120.5122,81459.0
2024-08-15 10:30:00,121.52,121.87,121.3,121.84,60191.0,120.5916,120.9389,120.3733,120.9092,60191.0
2024-08-15 11:00:00,121.83,122.51,121.75,122.09,64202.0,120.8993,121.5741,120.8199,121.1573,64202.0
2024-08-15 11:30:00,122.16,122.48,122.13,122.21,31936.0,121.2267,121.5443,121.197,121.2764,31936.0
2024-08-15 12:00:00,122.22,122.76,122.16,122.68,33880.0,121.2863,121.8222,121.2267,121.7428,33880.0
2024-08-15 12:30:00,122.68,122.83,122.12,122.46,27000.0,121.7428,121.8916,121.187,121.5244,27000.0
2024-08-15 13:00:00,122.51,122.93,122.36,122.82,26126.0,121.5741,121.9909,121.4252,121.8817,26126.0
2024-08-15 13:30:00,122.89,123.07,122.79,123.06,56474.0,121.9512,122.1298,121.8519,122.1199,56474.0
2024-08-15 14:00:00,123.0,123.14,122.33,122.43,24558.0,122.0603,122.1992,121.3954,121.4947,24558.0
2024-08-15 14:30:00,122.4,122.7,122.32,122.43,36414.0,121.4649,121.7626,121.3855,121.4947,36414.0
2024-08-15 15:00:00,122.39,122.42,122.11,122.38,41835.0,121.455,121.4847,121.1771,121.4451,41835.0
2024-08-15 15:30:00,122.37,122.57,121.92,122.51,198780.0,121.4351,121.6336,120.9886,121.5741,198780.0
2024-08-16 09:30:00,122.01,123.94,122.01,123.68,81925.0,121.0779,122.9931,121.0779,122.7351,81925.0
2024-08-16 10:00:00,123.55,124.33,122.5,122.72,37925.0,122.6061,123.3802,121.5641,121.7825,37925.0
2024-08-16 10:30:00,122.83,122.87,121.72,121.99,76867.0,121.8916,121.9313,120.7901,121.058,76867.0
2024-08-16 11:00:00,122.03,122.72,122.02,122.64,89198.0,121.0977,121.7825,121.0878,121.7031,89198.0
2024-08-16 11:30:00,122.7,122.9,122.6,122.78,34630.0,121.7626,121.9611,121.6634,121.842,34630.0
2024-08-16 12:00:00,122.71,123.12,122.7,122.89,44850.0,121.7725,122.1794,121.7626,121.9512,44850.0
2024-08-16 12:30:00,122.87,123.03,122.47,122.93,36464.0,121.9313,122.0901,121.5344,121.9909,36464.0
2024-08-16 13:00:00,123.03,123.07,122.51,122.52,16256.0,122.0901,122.1298,121.5741,121.584,16256.0
2024-08-16 13:30:00,122.55,122.83,122.43,122.78,16001.0,121.6138,121.8916,121.4947,121.842,16001.0
2024-08-16 14:00:00,122.78,122.89,122.54,122.89,18282.0,121.842,121.9512,121.6038,121.9512,18282.0
2024-08-16 14:30:00,122.89,122.93,122.7,122.81,16932.0,121.9512,121.9909,121.7626,121.8718,16932.0
2024-08-16 15:00:00,122.78,122.86,122.51,122.56,32137.0,121.842,121.9214,121.5741,121.6237,32137.0
2024-08-16 15:30:00,122.57,122.64,122.06,122.59,200463.0,121.6336,121.7031,121.1275,121.6534,200463.0
2024-08-19 09:30:00,123.66,124.03,122.44,122.78,47215.0,122.7153,123.0824,121.5046,121.842,47215.0
2024-08-19 10:00:00,122.76,123.13,122.56,122.95,41308.0,121.8222,122.1893,121.6237,122.0107,41308.0
2024-08-19 10:30:00,123.01,123.99,122.96,123.99,34176.0,122.0702,123.0428,122.0206,123.0428,34176.0
2024-08-19 11:00:00,123.97,124.51,123.9,124.22,28529.0,123.0229,123.5588,122.9534,123.271,28529.0
2024-08-19 11:30:00,124.26,124.39,123.62,123.82,25442.0,123.3107,123.4397,122.6756,122.8741,25442.0
2024-08-19 12:00:00,123.76,124.15,123.74,124.11,17726.0,122.8145,123.2015,122.7947,123.1618,17726.0
2024-08-19 12:30:00,124.1,124.39,124.07,124.38,22523.0,123.1519,123.4397,123.1221,123.4298,22523.0
2024-08-19 13:00:00,124.4,124.56,124.32,124.41,27088.0,123.4496,123.6084,123.3702,123.4595,27088.0
2024-08-19 13:30:00,124.41,124.87,124.37,124.87,31822.0,123.4595,123.916,123.4199,123.916,31822.0
2024-08-19 14:00:00,124.81,124.9,124.62,124.73,26797.0,123.8565,123.9458,123.6679,123.7771,26797.0
2024-08-19 14:30:00,124.73,125.06,124.68,124.81,35950.0,123.7771,124.1046,123.7275,123.8565,35950.0
2024-08-19 15:00:00,124.74,124.86,124.51,124.79,36915.0,123.787,123.9061,123.5588,123.8366,36915.0
2024-08-19 15:30:00,124.81,125.21,124.54,125.19,198405.0,123.8565,124.2534,123.5886,124.2336,198405.0
2024-08-20 09:30:00,125.55,127.12,125.55,126.61,89216.0,124.5908,126.1488,124.5908,125.6427,89216.0
2024-08-20 10:00:00,126.65,127.06,125.44,125.49,44176.0,125.6824,126.0893,124.4817,124.5313,44176.0
2024-08-20 10:30:00,125.51,125.58,124.76,125.02,48175.0,124.5511,124.6206,123.8069,124.0649,48175.0
2024-08-20 11:00:00,125.02,125.44,124.92,125.26,30821.0,124.0649,124.4817,123.9656,124.3031,30821.0
2024-08-20 11:30:00,125.26,125.69,125.19,125.67,17235.0,124.3031,124.7298,124.2336,124.7099,17235.0
2024-08-20 12:00:00,125.66,125.66,124.99,125.06,25799.0,124.7,124.7,124.0351,124.1046,25799.0
2024-08-20 12:30:00,125.01,125.03,124.71,124.82,23221.0,124.055,124.0748,123.7573,123.8664,23221.0
2024-08-20 13:00:00,124.82,124.89,124.4,124.45,23186.0,123.8664,123.9359,123.4496,123.4992,23186.0
2024-08-20 13:30:00,124.4,124.53,124.31,124.41,22793.0,123.4496,123.5786,123.3603,123.4595,22793.0
2024-08-20 14:00:00,124.41,125.11,124.41,124.92,30458.0,123.4595,124.1542,123.4595,123.9656,30458.0
2024-08-20 14:30:00,124.93,124.99,124.72,124.83,21944.0,123.9756,124.0351,123.7672,123.8763,21944.0
2024-08-20 15:00:00,124.84,125.15,124.75,125.02,44890.0,123.8863,124.1939,123.7969,124.0649,44890.0
2024-08-20 15:30:00,125.02,125.12,124.48,124.67,190118.0,124.0649,124.1641,123.529,123.7176,190118.0
2024-08-21 09:30:00,127.06,129.43,126.37,128.44,98931.0,126.0893,128.4412,125.4046,127.4588,98931.0
2024-08-21 10:00:00,128.56,129.47,127.84,129.12,88007.0,127.5778,128.4809,126.8633,128.1336,88007.0
2024-08-21 10:30:00,129.18,129.68,128.08,128.28,76388.0,128.1931,128.6893,127.1015,127.3,76388.0
2024-08-21 11:00:00,128.3,128.5,128.16,128.39,109428.0,127.3198,127.5183,127.1809,127.4091,109428.0
2024-08-21 11:30:00,128.39,128.73,127.91,127.99,58386.0,127.4091,127.7465,126.9328,127.0122,58386.0
2024-08-21 12:00:00,127.95,128.76,127.88,128.69,50014.0,126.9725,127.7763,126.903,127.7068,50014.0
2024-08-21 12:30:00,128.64,129.14,128.6,129.1,56594.0,127.6572,128.1534,127.6175,128.1137,56594.0
2024-08-21 13:00:00,129.07,129.15,128.76,129.08,35584.0,128.0839,128.1633,127.7763,128.0939,35584.0
2024-08-21 13:30:00,129.08,129.63,129.03,129.3,37633.0,128.0939,128.6397,128.0442,128.3122,37633.0
2024-08-21 14:00:00,129.37,129.6,129.12,129.48,31708.0,128.3817,128.6099,128.1336,128.4908,31708.0
2024-08-21 14:30:00,129.51,129.69,129.27,129.27,38524.0,128.5206,128.6992,128.2824,128.2824,38524.0
2024-08-21 15:00:00,129.28,129.33,128.74,129.0,75033.0,128.2923,128.342,127.7565,128.0145,75033.0
2024-08-21 15:30:00,128.96,129.15,128.43,128.51,249320.0,127.9748,128.1633,127.4488,127.5282,249320.0
2024-08-22 09:30:00,128.65,129.99,128.03,128.84,84805.0,127.6672,128.9969,127.0519,127.8557,84805.0
2024-08-22 10:00:00,128.83,129.41,128.39,128.58,74504.0,127.8458,128.4213,127.4091,127.5977,74504.0
2024-08-22 10:30:00,128.57,129.27,128.46,129.07,42605.0,127.5878,128.2824,127.4786,128.0839,42605.0
2024-08-22 11:00:00,129.09,129.26,128.47,128.7,32419.0,128.1038,128.2725,127.4885,127.7168,32419.0
2024-08-22 11:30:00,128.75,128.94,128.34,128.54,15672.0,127.7664,127.9549,127.3595,127.558,15672.0
2024-08-22 12:00:00,128.54,129.11,128.47,128.99,20339.0,127.558,128.1236,127.4885,128.0046,20339.0
2024-08-22 12:30:00,129.03,129.08,128.32,128.51,22464.0,128.0442,128.0939,127.3397,127.5282,22464.0
2024-08-22 13:00:00,128.42,128.71,128.26,128.47,20221.0,127.4389,127.7267,127.2801,127.4885,20221.0
2024-08-22 13:30:00,128.44,128.88,128.12,128.43,38651.0,127.4588,127.8954,127.1412,127.4488,38651.0
2024-08-22 14:00:00,128.48,129.07,128.46,129.04,54404.0,127.4985,128.0839,127.4786,128.0542,54404.0
2024-08-22 14:30:00,128.98,129.04,128.82,128.87,33873.0,127.9946,128.0542,127.8359,127.8855,33873.0
2024-08-22 15:00:00,128.88,129.3,128.84,129.04,56770.0,127.8954,128.3122,127.8557,128.0542,56770.0
2024-08-22 15:30:00,129.04,129.45,128.76,129.21,283544.0,128.0542,128.461,127.7763,128.2229,283544.0
2024-08-23 09:30:00,131.16,132.36,130.21,130.93,90272.0,130.158,131.3488,129.2152,129.9297,90272.0
2024-08-23 10:00:00,131.0,134.0,130.99,133.24,118311.0,129.9992,132.9763,129.9893,132.2221,118311.0
2024-08-23 10:30:00,133.25,134.08,132.94,133.97,129932.0,132.232,133.0557,131.9244,132.9465,129932.0
2024-08-23 11:00:00,133.92,135.1,133.68,135.02,115300.0,132.8969,134.0679,132.6587,133.9885,115300.0
2024-08-23 11:30:00,135.09,135.31,134.41,134.61,69130.0,134.058,134.2763,133.3831,133.5816,69130.0
2024-08-23 12:00:00,134.63,135.01,134.25,134.57,85475.0,133.6015,133.9786,133.2244,133.5419,85475.0
2024-08-23 12:30:00,134.56,134.85,134.07,134.73,68745.0,133.532,133.8198,133.0457,133.7007,68745.0
2024-08-23 13:00:00,134.75,135.14,134.64,135.11,101261.0,133.7206,134.1076,133.6114,134.0778,101261.0
2024-08-23 13:30:00,135.07,135.2,134.34,134.49,83477.0,134.0381,134.1671,133.3137,133.4625,83477.0
2024-08-23 14:00:00,134.48,134.91,134.43,134.8,57019.0,133.4526,133.8793,133.403,133.7702,57019.0
2024-08-23 14:30:00,134.76,134.9,134.58,134.8,48844.0,133.7305,133.8694,133.5518,133.7702,48844.0
2024-08-23 15:00:00,134.8,135.25,134.58,135.21,61670.0,133.7702,134.2167,133.5518,134.177,61670.0
2024-08-23 15:30:00,135.21,135.59,134.92,135.12,301955.0,134.177,134.5541,133.8893,134.0877,301955.0
2024-08-26 09:30:00,135.25,136.0,134.17,135.05,92981.0,134.2167,134.961,133.145,134.0183,92981.0
2024-08-26 10:00:00,135.12,136.43,135.03,136.36,73213.0,134.0877,135.3877,133.9984,135.3183,73213.0
2024-08-26 10:30:00,136.23,136.47,135.39,135.45,40242.0,135.1892,135.4274,134.3557,134.4152,40242.0
2024-08-26 11:00:00,135.53,135.63,134.26,134.37,41710.0,134.4946,134.5938,133.2343,133.3435,41710.0
2024-08-26 11:30:00,134.3,134.42,133.79,134.19,25258.0,133.274,133.3931,132.7679,133.1648,25258.0
2024-08-26 12:00:00,134.19,134.75,134.14,134.75,18602.0,133.1648,133.7206,133.1152,133.7206,18602.0
2024-08-26 12:30:00,134.71,135.25,134.71,135.15,33303.0,133.6809,134.2167,133.6809,134.1175,33303.0
2024-08-26 13:00:00,135.09,135.13,134.51,134.61,47400.0,134.058,134.0976,133.4824,133.5816,47400.0
2024-08-26 13:30:00,134.6,134.62,133.93,134.07,36486.0,133.5717,133.5915,132.9068,133.0457,36486.0
2024-08-26 14:00:00,134.07,134.45,134.01,134.31,33335.0,133.0457,133.4228,132.9862,133.2839,33335.0
2024-08-26 14:30:00,134.35,134.59,134.0,134.17,43214.0,133.3236,133.5618,132.9763,133.145,43214.0
2024-08-26 15:00:00,134.13,134.27,133.79,133.87,51468.0,133.1053,133.2442,132.7679,132.8473,51468.0
2024-08-26 15:30:00,133.88,133.88,133.41,133.63,185550.0,132.8572,132.8572,132.3908,132.6091,185550.0
2024-08-27 09:30:00,132.4,133.03,131.44,132.23,56600.0,131.3885,132.0137,130.4358,131.2198,56600.0
2024-08-27 10:00:00,132.41,132.52,131.37,131.83,39760.0,131.3984,131.5076,130.3664,130.8229,39760.0
2024-08-27 10:30:00,131.97,132.6,131.91,132.46,15725.0,130.9618,131.587,130.9022,131.448,15725.0
2024-08-27 11:00:00,132.39,132.44,131.44,131.57,20873.0,131.3786,131.4282,130.4358,130.5648,20873.0
2024-08-27 11:30:00,131.52,131.88,131.41,131.8,20275.0,130.5152,130.8725,130.4061,130.7931,20275.0
2024-08-27 12:00:00,131.87,132.14,131.75,132.1,17081.0,130.8626,131.1305,130.7435,131.0908,17081.0
2024-08-27 12:30:00,132.07,132.22,131.74,131.96,14988.0,131.061,131.2099,130.7335,130.9519,14988.0
2024-08-27 13:00:00,132.0,132.5,131.91,132.5,16379.0,130.9916,131.4877,130.9022,131.4877,16379.0
2024-08-27 13:30:00,132.5,132.54,132.0,132.0,28058.0,131.4877,131.5274,130.9916,130.9916,28058.0
2024-08-27 14:00:00,132.02,132.11,131.27,131.52,38919.0,131.0114,131.1007,130.2671,130.5152,38919.0
2024-08-27 14:30:00,131.55,131.58,131.32,131.48,42330.0,130.545,130.5748,130.3168,130.4755,42330.0
2024-08-27 15:00:00,131.48,131.66,131.33,131.55,38268.0,130.4755,130.6542,130.3267,130.545,38268.0
2024-08-27 15:30:00,131.59,131.64,131.03,131.62,197774.0,130.5847,130.6343,130.029,130.6145,197774.0
2024-08-28 09:30:00,130.95,132.69,130.6,131.65,46079.0,129.9496,131.6763,129.6023,130.6442,46079.0
2024-08-28 10:00:00,131.56,131.95,131.23,131.87,69463.0,130.5549,130.9419,130.2274,130.8626,69463.0
2024-08-28 10:30:00,131.87,132.03,131.65,131.91,32765.0,130.8626,131.0213,130.6442,130.9022,32765.0
2024-08-28 11:00:00,131.92,131.93,130.73,131.14,35752.0,130.9122,130.9221,129.7313,130.1381,35752.0
2024-08-28 11:30:00,131.07,131.15,130.95,131.02,18194.0,130.0687,130.1481,129.9496,130.019,18194.0
2024-08-28 12:00:00,130.96,131.04,130.29,130.31,16902.0,129.9595,130.0389,129.2946,129.3145,16902.0
2024-08-28 12:30:00,130.3,130.67,130.11,130.58,22229.0,129.3045,129.6717,129.116,129.5824,22229.0
2024-08-28 13:00:00,130.63,130.89,130.52,130.77,20874.0,129.632,129.89,129.5229,129.771,20874.0
2024-08-28 13:30:00,130.76,131.0,130.41,130.44,26513.0,129.761,129.9992,129.4137,129.4435,26513.0
2024-08-28 14:00:00,130.44,131.03,130.38,130.86,23142.0,129.4435,130.029,129.3839,129.8603,23142.0
2024-08-28 14:30:00,130.86,131.96,130.82,131.96,29394.0,129.8603,130.9519,129.8206,130.9519,29394.0
2024-08-28 15:00:00,132.04,132.04,131.21,131.46,30907.0,131.0313,131.0313,130.2076,130.4557,30907.0
2024-08-28 15:30:00,131.4,131.42,130.32,131.12,143625.0,130.3961,130.416,129.3244,130.1183,143625.0
2024-08-29 09:30:00,131.41,131.96,129.07,129.7,51704.0,130.4061,130.9519,128.0839,128.7091,51704.0
2024-08-29 10:00:00,129.91,131.6,129.86,131.3,41296.0,128.9175,130.5946,128.8679,130.2969,41296.0
2024-08-29 10:30:00,131.35,131.4,130.26,130.5,26725.0,130.3465,130.3961,129.2649,129.503,26725.0
2024-08-29 11:00:00,130.63,131.08,130.54,130.9,23320.0,129.632,130.0786,129.5427,129.9,23320.0
2024-08-29 11:30:00,130.96,131.15,130.79,131.04,21023.0,129.9595,130.1481,129.7908,130.0389,21023.0
2024-08-29 12:00:00,131.15,131.54,131.05,131.37,40446.0,130.1481,130.5351,130.0488,130.3664,40446.0
2024-08-29 12:30:00,131.32,131.56,131.22,131.56,15263.0,130.3168,130.5549,130.2175,130.5549,15263.0
2024-08-29 13:00:00,131.54,131.54,130.9,131.19,28153.0,130.5351,130.5351,129.9,130.1877,28153.0
2024-08-29 13:30:00,131.11,131.34,131.08,131.27,17546.0,130.1084,130.3366,130.0786,130.2671,17546.0
2024-08-29 14:00:00,131.21,131.3,130.73,130.9,24350.0,130.2076,130.2969,129.7313,129.9,24350.0
2024-08-29 14:30:00,130.81,130.9,129.92,130.62,52385.0,129.8107,129.9,128.9275,129.6221,52385.0
2024-08-29 15:00:00,130.61,131.16,130.07,131.12,22608.0,129.6122,130.158,129.0763,130.1183,22608.0
2024-08-29 15:30:00,131.09,131.13,129.73,130.13,166910.0,130.0885,130.1282,128.7389,129.1358,166910.0
2024-08-30 09:30:00,131.25,132.29,129.78,130.92,36944.0,130.2473,131.2793,128.7885,129.9198,36944.0
2024-08-30 10:00:00,130.92,131.27,130.55,130.97,47099.0,129.9198,130.2671,129.5526,129.9694,47099.0
2024-08-30 10:30:00,130.85,130.96,130.42,130.55,45916.0,129.8503,129.9595,129.4236,129.5526,45916.0
2024-08-30 11:00:00,130.53,130.71,130.08,130.08,36251.0,129.5328,129.7114,129.0862,129.0862,36251.0
2024-08-30 11:30:00,130.13,130.13,129.75,129.95,37507.0,129.1358,129.1358,128.7587,128.9572,37507.0
2024-08-30 12:00:00,129.94,130.12,129.53,129.59,37797.0,128.9473,129.1259,128.5404,128.6,37797.0
2024-08-30 12:30:00,129.59,129.88,129.24,129.85,23841.0,128.6,128.8878,128.2526,128.858,23841.0
2024-08-30 13:00:00,129.78,130.02,129.52,129.56,28826.0,128.7885,129.0267,128.5305,128.5702,28826.0
2024-08-30 13:30:00,129.54,130.07,129.52,129.97,25037.0,128.5504,129.0763,128.5305,128.9771,25037.0
2024-08-30 14:00:00,130.01,130.71,129.93,130.42,33500.0,129.0168,129.7114,128.9374,129.4236,33500.0
2024-08-30 14:30:00,130.36,130.82,130.36,130.82,30315.0,129.3641,129.8206,129.3641,129.8206,30315.0
2024-08-30 15:00:00,130.82,131.2,130.78,131.11,43896.0,129.8206,130.1977,129.7809,130.1084,43896.0
2024-08-30 15:30:00,131.13,131.73,130.55,131.65,227704.0,130.1282,130.7236,129.5526,130.6442,227704.0
2024-09-03 09:30:00,131.69,134.21,131.0,132.54,309992.0,130.6839,133.1847,129.9992,131.5274,309992.0
2024-09-03 10:00:00,132.33,132.33,129.66,130.14,77967.0,131.319,131.319,128.6694,129.1458,77967.0
2024-09-03 10:30:00,130.04,130.34,129.69,130.27,50919.0,129.0465,129.3442,128.6992,129.2748,50919.0
2024-09-03 11:00:00,130.32,130.92,130.13,130.79,23536.0,129.3244,129.9198,129.1358,129.7908,23536.0
2024-09-03 11:30:00,130.77,130.78,130.31,130.37,24514.0,129.771,129.7809,129.3145,129.374,24514.0
2024-09-03 12:00:00,130.46,130.51,129.61,129.93,30280.0,129.4633,129.5129,128.6198,128.9374,30280.0
2024-09-03 12:30:00,129.95,129.95,129.06,129.26,36935.0,128.9572,128.9572,128.074,128.2725,36935.0
2024-09-03 13:00:00,129.2,129.58,128.79,129.46,24140.0,128.213,128.59,127.8061,128.471,24140.0
2024-09-03 13:30:00,129.46,129.68,129.06,129.34,15240.0,128.471,128.6893,128.074,128.3519,15240.0
2024-09-03 14:00:00,129.33,129.42,128.88,128.88,77382.0,128.342,128.4313,127.8954,127.8954,77382.0
2024-09-03 14:30:00,128.88,129.24,128.6,128.74,70722.0,127.8954,128.2526,127.6175,127.7565,70722.0
2024-09-03 15:00:00,128.69,129.05,128.53,128.68,36145.0,127.7068,128.0641,127.5481,127.6969,36145.0
2024-09-03 15:30:00,128.72,128.83,127.56,128.78,214070.0,127.7366,127.8458,126.5855,127.7962,214070.0
2024-09-04 09:30:00,127.83,127.83,126.02,127.09,138450.0,126.8534,126.8534,125.0572,126.1191,138450.0
2024-09-04 10:00:00,126.99,127.55,125.34,127.14,129642.0,126.0198,126.5756,124.3824,126.1687,129642.0
2024-09-04 10:30:00,127.13,127.82,126.73,127.55,72123.0,126.1588,126.8435,125.7618,126.5756,72123.0
2024-09-04 11:00:00,127.52,127.74,127.03,127.13,52518.0,126.5458,126.7641,126.0595,126.1588,52518.0
2024-09-04 11:30:00,127.05,127.46,126.88,127.32,27037.0,126.0794,126.4862,125.9107,126.3473,27037.0
2024-09-04 12:00:00,127.2,127.94,127.1,127.79,19416.0,126.2282,126.9626,126.129,126.8137,19416.0
2024-09-04 12:30:00,127.8,128.11,127.39,127.51,26492.0,126.8236,127.1313,126.4168,126.5359,26492.0
2024-09-04 13:00:00,127.55,127.79,127.33,127.53,24584.0,126.5756,126.8137,126.3572,126.5557,24584.0
2024-09-04 13:30:00,127.49,127.73,127.37,127.6,18907.0,126.516,126.7542,126.3969,126.6252,18907.0
2024-09-04 14:00:00,127.59,127.74,127.36,127.67,43171.0,126.6153,126.7641,126.387,126.6946,43171.0
2024-09-04 14:30:00,127.67,127.98,127.36,127.39,39644.0,126.6946,127.0023,126.387,126.4168,39644.0
2024-09-04 15:00:00,127.36,128.01,127.24,128.0,39918.0,126.387,127.032,126.2679,127.0221,39918.0
2024-09-04 15:30:00,128.0,128.44,127.44,128.28,271504.0,127.0221,127.4588,126.4664,127.3,271504.0
2024-09-05 09:30:00,128.65,129.39,127.4,127.4,79501.0,127.6672,128.4015,126.4267,126.4267,79501.0
2024-09-05 10:00:00,127.52,128.88,127.36,128.12,47769.0,126.5458,127.8954,126.387,127.1412,47769.0
2024-09-05 10:30:00,128.13,128.74,127.98,128.52,97203.0,127.1511,127.7565,127.0023,127.5381,97203.0
2024-09-05 11:00:00,128.49,128.68,127.65,127.89,113484.0,127.5084,127.6969,126.6748,126.913,113484.0
2024-09-05 11:30:00,127.85,128.62,127.84,127.97,73684.0,126.8733,127.6374,126.8633,126.9923,73684.0
2024-09-05 12:00:00,128.03,128.15,127.72,127.93,26211.0,127.0519,127.171,126.7443,126.9527,26211.0
2024-09-05 12:30:00,127.95,128.08,127.72,127.9,34402.0,126.9725,127.1015,126.7443,126.9229,34402.0
2024-09-05 13:00:00,127.87,127.87,127.11,127.11,24215.0,126.8931,126.8931,126.1389,126.1389,24215.0
2024-09-05 13:30:00,127.15,128.28,127.12,128.28,38209.0,126.1786,127.3,126.1488,127.3,38209.0
2024-09-05 14:00:00,128.33,128.73,128.0,128.55,38040.0,127.3496,127.7465,127.0221,127.5679,38040.0
2024-09-05 14:30:00,128.51,128.81,128.51,128.63,92203.0,127.5282,127.8259,127.5282,127.6473,92203.0
2024-09-05 15:00:00,128.63,128.7,128.21,128.4,96089.0,127.6473,127.7168,127.2305,127.4191,96089.0
2024-09-05 15:30:00,128.39,128.72,127.72,128.26,141770.0,127.4091,127.7366,126.7443,127.2801,141770.0
2024-09-06 09:30:00,128.93,132.6,128.93,132.35,196190.0,127.945,131.587,127.945,131.3389,196190.0
2024-09-06 10:00:00,132.17,132.18,130.53,130.61,139310.0,131.1603,131.1702,129.5328,129.6122,139310.0
2024-09-06 10:30:00,130.63,131.17,130.17,130.23,115468.0,129.632,130.1679,129.1755,129.2351,115468.0
2024-09-06 11:00:00,130.19,131.82,129.83,130.65,77106.0,129.1954,130.8129,128.8381,129.6519,77106.0
2024-09-06 11:30:00,130.75,131.35,130.33,130.49,119938.0,129.7511,130.3465,129.3343,129.4931,119938.0
2024-09-06 12:00:00,130.43,130.76,130.23,130.25,41324.0,129.4336,129.761,129.2351,129.2549,41324.0
2024-09-06 12:30:00,130.24,131.24,130.13,131.21,69414.0,129.245,130.2374,129.1358,130.2076,69414.0
2024-09-06 13:00:00,131.25,131.48,131.01,131.23,40428.0,130.2473,130.4755,130.0091,130.2274,40428.0
2024-09-06 13:30:00,131.17,131.76,131.11,131.53,49320.0,130.1679,130.7534,130.1084,130.5252,49320.0
2024-09-06 14:00:00,131.55,131.6,130.73,130.93,89070.0,130.545,130.5946,129.7313,129.9297,89070.0
2024-09-06 14:30:00,130.93,131.0,130.48,130.71,85938.0,129.9297,129.9992,129.4832,129.7114,85938.0
2024-09-06 15:00:00,130.72,131.18,130.44,130.52,107041.0,129.7213,130.1778,129.4435,129.5229,107041.0
2024-09-06 15:30:00,130.51,130.7,129.77,130.2,313896.0,129.5129,129.7015,128.7786,129.2053,313896.0
2024-09-09 09:30:00,130.01,131.96,129.46,130.77,86238.0,129.0168,130.9519,128.471,129.771,86238.0
2024-09-09 10:00:00,130.87,132.18,130.85,131.4,74771.0,129.8702,131.1702,129.8503,130.3961,74771.0
2024-09-09 10:30:00,131.55,132.54,131.23,132.2,81657.0,130.545,131.5274,130.2274,131.19,81657.0
2024-09-09 11:00:00,132.2,132.52,131.92,132.28,75791.0,131.19,131.5076,130.9122,131.2694,75791.0
2024-09-09 11:30:00,132.29,132.99,132.26,132.98,42787.0,131.2793,131.974,131.2496,131.9641,42787.0
2024-09-09 12:00:00,132.96,133.06,132.58,132.64,50871.0,131.9442,132.0435,131.5671,131.6267,50871.0
2024-09-09 12:30:00,132.65,133.01,132.64,132.99,54131.0,131.6366,131.9938,131.6267,131.974,54131.0
2024-09-09 13:00:00,132.98,133.05,132.65,132.67,39407.0,131.9641,132.0335,131.6366,131.6564,39407.0
2024-09-09 13:30:00,132.63,132.8,132.43,132.47,46536.0,131.6167,131.7854,131.4183,131.458,46536.0
2024-09-09 14:00:00,132.46,132.56,132.18,132.44,45854.0,131.448,131.5473,131.1702,131.4282,45854.0
2024-09-09 14:30:00,132.39,132.39,131.89,132.13,55116.0,131.3786,131.3786,130.8824,131.1206,55116.0
2024-09-09 15:00:00,132.12,132.35,131.97,132.16,93086.0,131.1106,131.3389,130.9618,131.1503,93086.0
2024-09-09 15:30:00,132.16,132.18,131.33,131.61,276443.0,131.1503,131.1702,130.3267,130.6045,276443.0
2024-09-10 09:30:00,132.55,132.97,130.78,132.66,66477.0,131.5374,131.9541,129.7809,131.6465,66477.0
2024-09-10 10:00:00,132.63,132.68,130.8,131.59,40188.0,131.6167,131.6664,129.8007,130.5847,40188.0
2024-09-10 10:30:00,131.56,131.6,130.94,131.5,37925.0,130.5549,130.5946,129.9397,130.4954,37925.0
2024-09-10 11:00:00,131.51,132.73,131.44,132.48,52087.0,130.5053,131.716,130.4358,131.4679,52087.0
2024-09-10 11:30:00,132.5,132.55,130.57,130.6,27063.0,131.4877,131.5374,129.5725,129.6023,27063.0
2024-09-10 12:00:00,130.69,130.89,130.37,130.84,42947.0,129.6916,129.89,129.374,129.8404,42947.0
2024-09-10 12:30:00,130.77,131.2,130.77,130.97,22573.0,129.771,130.1977,129.771,129.9694,22573.0
2024-09-10 13:00:00,130.96,131.44,130.87,131.3,48716.0,129.9595,130.4358,129.8702,130.2969,48716.0
2024-09-10 13:30:00,131.27,131.65,131.27,131.47,22499.0,130.2671,130.6442,130.2671,130.4656,22499.0
2024-09-10 14:00:00,131.53,131.86,131.51,131.82,17628.0,130.5252,130.8526,130.5053,130.8129,17628.0
2024-09-10 14:30:00,131.87,132.24,131.84,132.06,19549.0,130.8626,131.2297,130.8328,131.0511,19549.0
2024-09-10 15:00:00,132.0,132.66,131.81,132.47,52973.0,130.9916,131.6465,130.803,131.458,52973.0
2024-09-10 15:30:00,132.47,132.98,132.13,132.69,249429.0,131.458,131.9641,131.1206,131.6763,249429.0
2024-09-11 09:30:00,131.0,131.75,129.52,129.86,94808.0,129.9992,130.7435,128.5305,128.8679,94808.0
2024-09-11 10:00:00,129.83,129.98,127.86,128.72,144430.0,128.8381,128.987,126.8832,127.7366,144430.0
2024-09-11 10:30:00,128.63,128.67,128.07,128.62,138685.0,127.6473,127.687,127.0916,127.6374,138685.0
2024-09-11 11:00:00,128.64,129.29,128.41,129.05,41671.0,127.6572,128.3023,127.429,128.0641,41671.0
2024-09-11 11:30:00,129.06,129.19,128.47,128.94,47904.0,128.074,128.203,127.4885,127.9549,47904.0
2024-09-11 12:00:00,128.93,129.31,128.73,129.24,38429.0,127.945,128.3221,127.7465,128.2526,38429.0
2024-09-11 12:30:00,129.22,129.44,129.0,129.27,37609.0,128.2328,128.4511,128.0145,128.2824,37609.0
2024-09-11 13:00:00,129.32,129.82,129.31,129.78,31293.0,128.332,128.8282,128.3221,128.7885,31293.0
2024-09-11 13:30:00,129.73,130.68,129.62,130.37,73412.0,128.7389,129.6816,128.6297,129.374,73412.0
2024-09-11 14:00:00,130.43,130.58,130.22,130.48,28949.0,129.4336,129.5824,129.2252,129.4832,28949.0
2024-09-11 14:30:00,130.52,131.22,130.5,131.06,25647.0,129.5229,130.2175,129.503,130.0587,25647.0
2024-09-11 15:00:00,131.03,131.5,130.88,131.47,57952.0,130.029,130.4954,129.8801,130.4656,57952.0
2024-09-11 15:30:00,131.46,131.66,130.64,131.39,145840.0,130.4557,130.6542,129.6419,130.3862,145840.0
2024-09-12 09:30:00,131.93,134.71,131.81,133.33,101592.0,130.9221,133.6809,130.803,132.3114,101592.0
2024-09-12 10:00:00,133.39,134.37,132.75,134.34,41896.0,132.3709,133.3435,131.7358,133.3137,41896.0
2024-09-12 10:30:00,134.37,135.25,134.24,134.28,68513.0,133.3435,134.2167,133.2144,133.2541,68513.0
2024-09-12 11:00:00,134.17,134.54,133.8,134.02,38001.0,133.145,133.5122,132.7778,132.9961,38001.0
2024-09-12 11:30:00,133.86,134.32,133.52,133.66,19052.0,132.8373,133.2938,132.4999,132.6389,19052.0
2024-09-12 12:00:00,133.56,133.75,133.37,133.42,18565.0,132.5396,132.7282,132.3511,132.4007,18565.0
2024-09-12 12:30:00,133.39,134.19,133.28,134.16,35399.0,132.3709,133.1648,132.2618,133.1351,35399.0
2024-09-12 13:00:00,134.14,134.41,134.05,134.41,79831.0,133.1152,133.3831,133.0259,133.3831,79831.0
2024-09-12 13:30:00,134.5,135.54,134.43,135.47,29120.0,133.4725,134.5045,133.403,134.435,29120.0
2024-09-12 14:00:00,135.44,135.45,134.63,134.69,33246.0,134.4053,134.4152,133.6015,133.661,33246.0
2024-09-12 14:30:00,134.71,134.83,134.11,134.82,25066.0,133.6809,133.7999,133.0854,133.79,25066.0
2024-09-12 15:00:00,134.75,134.89,134.56,134.8,25651.0,133.7206,133.8595,133.532,133.7702,25651.0
2024-09-12 15:30:00,134.78,135.35,134.65,135.3,168685.0,133.7503,134.316,133.6213,134.2663,168685.0
2024-09-13 09:30:00,137.0,139.58,137.0,139.2,139121.0,135.9534,138.5137,135.9534,138.1366,139121.0
2024-09-13 10:00:00,139.45,139.68,138.31,139.07,57013.0,138.3846,138.6129,137.2534,138.0075,57013.0
2024-09-13 10:30:00,139.12,139.27,138.57,139.27,117454.0,138.0572,138.206,137.5114,138.206,117454.0
2024-09-13 11:00:00,139.27,139.48,138.73,139.4,71334.0,138.206,138.4144,137.6701,138.335,71334.0
2024-09-13 11:30:00,139.38,140.47,139.34,140.45,63858.0,138.3152,139.3969,138.2755,139.377,63858.0
2024-09-13 12:00:00,140.46,140.77,139.99,140.17,80691.0,139.3869,139.6946,138.9205,139.0991,80691.0
2024-09-13 12:30:00,140.15,140.25,139.5,139.5,70453.0,139.0793,139.1785,138.4343,138.4343,70453.0
2024-09-13 13:00:00,139.56,140.07,139.5,140.05,37500.0,138.4938,138.9999,138.4343,138.9801,37500.0
2024-09-13 13:30:00,140.1,140.23,139.76,139.83,49550.0,139.0297,139.1587,138.6923,138.7617,49550.0
2024-09-13 14:00:00,139.77,139.87,139.25,139.33,49227.0,138.7022,138.8014,138.1862,138.2656,49227.0
2024-09-13 14:30:00,139.28,139.51,138.76,138.77,47831.0,138.2159,138.4442,137.6999,137.7098,47831.0
2024-09-13 15:00:00,138.83,139.36,138.53,139.29,52033.0,137.7694,138.2953,137.4717,138.2259,52033.0
2024-09-13 15:30:00,139.23,139.71,138.93,139.55,165631.0,138.1663,138.6427,137.8686,138.4839,165631.0
2024-09-16 09:30:00,140.73,141.18,137.82,139.89,99012.0,139.6549,140.1014,136.7671,138.8213,99012.0
2024-09-16 10:00:00,139.91,140.64,139.2,139.41,75536.0,138.8411,139.5656,138.1366,138.3449,75536.0
2024-09-16 10:30:00,139.26,139.89,138.96,139.61,47018.0,138.1961,138.8213,137.8984,138.5434,47018.0
2024-09-16 11:00:00,139.6,139.87,138.92,139.1,34232.0,138.5335,138.8014,137.8587,138.0373,34232.0
2024-09-16 11:30:00,139.12,139.92,139.01,139.61,113928.0,138.0572,138.8511,137.948,138.5434,113928.0
2024-09-16 12:00:00,139.61,140.08,139.31,139.99,45125.0,138.5434,139.0098,138.2457,138.9205,45125.0
2024-09-16 12:30:00,140.05,140.25,139.79,140.18,18052.0,138.9801,139.1785,138.722,139.1091,18052.0
2024-09-16 13:00:00,140.22,140.3,140.0,140.24,23961.0,139.1488,139.2282,138.9304,139.1686,23961.0
2024-09-16 13:30:00,140.23,140.67,140.21,140.46,39116.0,139.1587,139.5953,139.1388,139.3869,39116.0
2024-09-16 14:00:00,140.46,141.07,140.18,140.7,48039.0,139.3869,139.9923,139.1091,139.6251,48039.0
2024-09-16 14:30:00,140.71,140.72,140.19,140.52,29030.0,139.635,139.6449,139.119,139.4465,29030.0
2024-09-16 15:00:00,140.48,140.51,139.87,140.03,31367.0,139.4068,139.4365,138.8014,138.9602,31367.0
2024-09-16 15:30:00,140.03,140.49,139.74,140.06,157530.0,138.9602,139.4167,138.6724,138.99,157530.0
2024-09-17 09:30:00,141.0,141.43,139.28,140.05,88935.0,140.122,140.5494,138.4127,139.178,88935.0
2024-09-17 10:00:00,140.08,141.04,139.78,140.43,47652.0,139.2078,140.1618,138.9096,139.5556,47652.0
2024-09-17 10:30:00,140.39,140.47,139.9,140.22,66662.0,139.5158,139.5953,139.0289,139.3469,66662.0
2024-09-17 11:00:00,140.29,140.65,140.2,140.47,45152.0,139.4165,139.7742,139.327,139.5953,45152.0
2024-09-17 11:30:00,140.55,140.7,139.99,140.0,30392.0,139.6748,139.8239,139.1183,139.1283,30392.0
2024-09-17 12:00:00,140.07,140.47,139.96,140.32,39357.0,139.1978,139.5953,139.0885,139.4463,39357.0
2024-09-17 12:30:00,140.27,140.27,138.87,139.06,33625.0,139.3966,139.3966,138.0053,138.1941,33625.0
2024-09-17 13:00:00,139.05,140.11,138.96,139.9,20249.0,138.1842,139.2376,138.0947,139.0289,20249.0
2024-09-17 13:30:00,140.04,140.24,139.41,139.89,42114.0,139.168,139.3668,138.5419,139.0189,42114.0
2024-09-17 14:00:00,139.78,139.95,139.45,139.8,28507.0,138.9096,139.0786,138.5817,138.9295,28507.0
2024-09-17 14:30:00,139.78,140.09,139.49,139.77,59037.0,138.9096,139.2177,138.6214,138.8997,59037.0
2024-09-17 15:00:00,139.72,139.89,139.47,139.77,39227.0,138.85,139.0189,138.6016,138.8997,39227.0
2024-09-17 15:30:00,139.75,140.53,139.36,140.48,228413.0,138.8798,139.655,138.4922,139.6053,228413.0
2024-09-18 09:30:00,140.83,141.02,139.03,139.19,62599.0,139.9531,140.1419,138.1643,138.3233,62599.0
2024-09-18 10:00:00,139.15,140.32,138.98,140.02,107913.0,138.2836,139.4463,138.1146,139.1481,107913.0
2024-09-18 10:30:00,139.92,139.92,138.73,139.0,45572.0,139.0488,139.0488,137.8662,138.1345,45572.0
2024-09-18 11:00:00,138.93,140.08,138.92,139.98,65261.0,138.0649,139.2078,138.055,139.1084,65261.0
2024-09-18 11:30:00,139.88,140.04,139.59,139.63,32831.0,139.009,139.168,138.7208,138.7606,32831.0
2024-09-18 12:00:00,139.57,139.92,139.5,139.92,28333.0,138.7009,139.0488,138.6314,139.0488,28333.0
2024-09-18 12:30:00,139.89,140.68,139.86,140.45,47470.0,139.0189,139.804,138.9891,139.5755,47470.0
2024-09-18 13:00:00,140.41,140.45,140.06,140.39,37949.0,139.5357,139.5755,139.1879,139.5158,37949.0
2024-09-18 13:30:00,140.5,140.82,140.14,140.38,56885.0,139.6252,139.9432,139.2674,139.5059,56885.0
2024-09-18 14:00:00,140.09,143.06,140.09,142.98,136999.0,139.2177,142.1692,139.2177,142.0897,136999.0
2024-09-18 14:30:00,143.05,144.18,141.33,141.8,227975.0,142.1593,143.2822,140.45,140.9171,227975.0
2024-09-18 15:00:00,141.87,142.43,140.33,141.88,151098.0,140.9866,141.5431,139.4562,140.9966,151098.0
2024-09-18 15:30:00,141.74,142.42,140.32,141.0,249476.0,140.8574,141.5332,139.4463,140.122,249476.0
2024-09-19 09:30:00,144.87,145.84,141.22,142.67,108623.0,143.9679,144.9319,140.3407,141.7816,108623.0
2024-09-19 10:00:00,142.67,143.26,141.65,143.16,69258.0,141.7816,142.368,140.768,142.2686,69258.0
2024-09-19 10:30:00,143.35,143.84,142.93,143.49,75172.0,142.4574,142.9444,142.04,142.5965,75172.0
2024-09-19 11:00:00,143.49,144.11,143.3,143.62,44184.0,142.5965,143.2127,142.4077,142.7257,44184.0
2024-09-19 11:30:00,143.56,143.57,143.04,143.27,30402.0,142.6661,142.676,142.1493,142.3779,30402.0
2024-09-19 12:00:00,143.3,143.81,143.23,143.38,44741.0,142.4077,142.9145,142.3382,142.4872,44741.0
2024-09-19 12:30:00,143.44,144.04,143.32,144.0,62187.0,142.5468,143.1431,142.4276,143.1034,62187.0
2024-09-19 13:00:00,144.1,144.36,144.06,144.21,35311.0,143.2027,143.4611,143.163,143.312,35311.0
2024-09-19 13:30:00,144.21,144.65,144.18,144.21,53105.0,143.312,143.7493,143.2822,143.312,53105.0
2024-09-19 14:00:00,144.23,144.43,143.36,144.43,47821.0,143.3319,143.5307,142.4673,143.5307,47821.0
2024-09-19 14:30:00,144.43,144.51,143.84,144.32,106908.0,143.5307,143.6102,142.9444,143.4214,106908.0
2024-09-19 15:00:00,144.32,144.8,143.88,144.33,69972.0,143.4214,143.8984,142.9841,143.4313,69972.0
2024-09-19 15:30:00,144.32,145.31,144.28,145.04,290311.0,143.4214,144.4052,143.3816,144.1369,290311.0
2024-09-20 09:30:00,143.28,143.81,141.74,142.11,301956.0,142.3878,142.9145,140.8574,141.2251,301956.0
2024-09-20 10:00:00,142.22,142.99,142.0,142.65,87042.0,141.3344,142.0996,141.1158,141.7618,87042.0
2024-09-20 10:30:00,142.5,143.28,142.5,142.72,54916.0,141.6127,142.3878,141.6127,141.8313,54916.0
2024-09-20 11:00:00,142.75,142.91,142.32,142.47,47699.0,141.8611,142.0201,141.4338,141.5829,47699.0
2024-09-20 11:30:00,142.42,143.08,142.04,142.59,40121.0,141.5332,142.1891,141.1556,141.7021,40121.0
2024-09-20 12:00:00,142.66,143.6,142.45,143.47,27723.0,141.7717,142.7058,141.563,142.5767,27723.0
2024-09-20 12:30:00,143.49,143.57,143.16,143.27,21050.0,142.5965,142.676,142.2686,142.3779,21050.0
2024-09-20 13:00:00,143.25,143.5,143.07,143.28,34954.0,142.358,142.6065,142.1791,142.3878,34954.0
2024-09-20 13:30:00,143.24,143.51,143.05,143.27,29494.0,142.3481,142.6164,142.1593,142.3779,29494.0
2024-09-20 14:00:00,143.18,143.26,142.58,142.96,36482.0,142.2885,142.368,141.6922,142.0698,36482.0
2024-09-20 14:30:00,142.88,143.17,142.69,142.84,71160.0,141.9903,142.2785,141.8015,141.9506,71160.0
2024-09-20 15:00:00,142.83,142.88,142.24,142.67,76787.0,141.9406,141.9903,141.3543,141.7816,76787.0
2024-09-20 15:30:00,142.68,142.73,140.89,141.85,450738.0,141.7916,141.8413,140.0127,140.9667,450738.0
2024-09-23 09:30:00,143.04,143.53,140.18,142.06,119673.0,142.1493,142.6363,139.3071,141.1754,119673.0
2024-09-23 10:00:00,142.09,142.74,141.83,141.94,40428.0,141.2053,141.8512,140.9469,141.0562,40428.0
2024-09-23 10:30:00,141.68,142.04,141.15,141.33,34814.0,140.7978,141.1556,140.2711,140.45,34814.0
2024-09-23 11:00:00,141.31,141.56,140.79,141.42,61601.0,140.4301,140.6786,139.9133,140.5394,61601.0
2024-09-23 11:30:00,141.45,142.01,141.32,141.83,29169.0,140.5692,141.1257,140.44,140.9469,29169.0
2024-09-23 12:00:00,141.67,142.4,141.67,142.34,26510.0,140.7879,141.5133,140.7879,141.4537,26510.0
2024-09-23 12:30:00,142.32,143.18,142.27,143.0,61526.0,141.4338,142.2885,141.3841,142.1096,61526.0
2024-09-23 13:00:00,143.0,143.18,142.7,142.97,27696.0,142.1096,142.2885,141.8115,142.0798,27696.0
2024-09-23 13:30:00,142.97,143.34,142.88,143.08,43691.0,142.0798,142.4475,141.9903,142.1891,43691.0
2024-09-23 14:00:00,143.02,143.17,142.64,142.92,21567.0,142.1295,142.2785,141.7518,142.0301,21567.0
2024-09-23 14:30:00,142.86,143.29,142.84,143.21,29363.0,141.9705,142.3978,141.9506,142.3183,29363.0
2024-09-23 15:00:00,143.25,143.74,143.2,143.5,34567.0,142.358,142.845,142.3083,142.6065,34567.0
2024-09-23 15:30:00,143.5,143.82,143.17,143.53,196983.0,142.6065,142.9245,142.2785,142.6363,196983.0
2024-09-24 09:30:00,142.75,143.75,142.0,142.95,69681.0,141.8611,142.8549,141.1158,142.0599,69681.0
2024-09-24 10:00:00,142.95,144.22,142.12,143.83,70168.0,142.0599,143.322,141.2351,142.9344,70168.0
2024-09-24 10:30:00,143.75,143.93,142.28,142.9,48962.0,142.8549,143.0338,141.3941,142.0102,48962.0
2024-09-24 11:00:00,142.79,143.35,142.76,142.93,31383.0,141.9009,142.4574,141.8711,142.04,31383.0
2024-09-24 11:30:00,143.12,143.33,142.75,142.97,36809.0,142.2288,142.4375,141.8611,142.0798,36809.0
2024-09-24 12:00:00,142.99,143.17,142.12,142.35,43326.0,142.0996,142.2785,141.2351,141.4636,43326.0
2024-09-24 12:30:00,142.33,142.92,142.31,142.58,29283.0,141.4438,142.0301,141.4239,141.6922,29283.0
2024-09-24 13:00:00,142.62,143.26,142.55,143.13,55433.0,141.732,142.368,141.6624,142.2388,55433.0
2024-09-24 13:30:00,143.14,143.16,142.72,142.72,32489.0,142.2487,142.2686,141.8313,141.8313,32489.0
2024-09-24 14:00:00,142.73,142.95,142.55,142.7,35620.0,141.8413,142.0599,141.6624,141.8115,35620.0
2024-09-24 14:30:00,142.7,142.94,142.49,142.73,37558.0,141.8115,142.05,141.6028,141.8413,37558.0
2024-09-24 15:00:00,142.74,143.09,142.72,143.09,39592.0,141.8512,142.199,141.8313,142.199,39592.0
2024-09-24 15:30:00,143.09,143.47,142.9,143.27,131552.0,142.199,142.5767,142.0102,142.3779,131552.0
2024-09-25 09:30:00,142.0,142.2,140.71,141.9,96684.0,141.1158,141.3146,139.8338,141.0164,96684.0
2024-09-25 10:00:00,141.95,142.49,141.44,141.57,42582.0,141.0661,141.6028,140.5593,140.6885,42582.0
2024-09-25 10:30:00,141.57,142.4,141.57,142.4,22689.0,140.6885,141.5133,140.6885,141.5133,22689.0
2024-09-25 11:00:00,142.3,142.3,141.53,141.96,31840.0,141.4139,141.4139,140.6487,141.0761,31840.0
2024-09-25 11:30:00,141.98,142.74,141.91,142.24,75624.0,141.0959,141.8512,141.0264,141.3543,75624.0
2024-09-25 12:00:00,142.19,142.44,142.02,142.17,20994.0,141.3046,141.5531,141.1357,141.2848,20994.0
2024-09-25 12:30:00,142.18,142.21,141.24,141.24,45626.0,141.2947,141.3245,140.3605,140.3605,45626.0
2024-09-25 13:00:00,141.36,141.5,140.49,140.51,57902.0,140.4798,140.6189,139.6152,139.6351,57902.0
2024-09-25 13:30:00,140.49,140.72,140.2,140.63,22137.0,139.6152,139.8438,139.327,139.7543,22137.0
2024-09-25 14:00:00,140.62,141.13,140.38,141.13,37165.0,139.7444,140.2512,139.5059,140.2512,37165.0
2024-09-25 14:30:00,141.16,141.29,140.78,140.88,27258.0,140.281,140.4102,139.9034,140.0028,27258.0
2024-09-25 15:00:00,140.84,141.17,140.5,140.78,35064.0,139.963,140.291,139.6252,139.9034,35064.0
2024-09-25 15:30:00,140.74,140.74,140.1,140.48,117665.0,139.8637,139.8637,139.2276,139.6053,117665.0
2024-09-26 09:30:00,141.9,142.0,140.78,140.87,35544.0,141.0164,141.1158,139.9034,139.9928,35544.0
2024-09-26 10:00:00,141.06,142.1,140.59,140.62,33118.0,140.1817,141.2152,139.7146,139.7444,33118.0
2024-09-26 10:30:00,140.73,141.44,140.31,140.57,26048.0,139.8537,140.5593,139.4363,139.6947,26048.0
2024-09-26 11:00:00,140.5,140.91,140.18,140.29,37250.0,139.6252,140.0326,139.3071,139.4165,37250.0
2024-09-26 11:30:00,140.3,140.88,140.25,140.84,22661.0,139.4264,140.0028,139.3767,139.963,22661.0
2024-09-26 12:00:00,140.75,140.77,140.31,140.33,19401.0,139.8736,139.8935,139.4363,139.4562,19401.0
2024-09-26 12:30:00,140.34,140.46,140.0,140.21,19500.0,139.4661,139.5854,139.1283,139.337,19500.0
2024-09-26 13:00:00,140.21,140.5,140.05,140.41,17673.0,139.337,139.6252,139.178,139.5357,17673.0
2024-09-26 13:30:00,140.46,141.08,140.46,141.05,19225.0,139.5854,140.2015,139.5854,140.1717,19225.0
2024-09-26 14:00:00,141.08,141.14,140.38,140.48,16955.0,140.2015,140.2612,139.5059,139.6053,16955.0
2024-09-26 14:30:00,140.44,140.61,140.28,140.52,28185.0,139.5655,139.7345,139.4065,139.645,28185.0
2024-09-26 15:00:00,140.48,140.54,139.8,139.95,35492.0,139.6053,139.6649,138.9295,139.0786,35492.0
2024-09-26 15:30:00,139.95,140.19,139.67,139.96,154235.0,139.0786,139.3171,138.8003,139.0885,154235.0
2024-09-27 09:30:00,141.52,142.54,140.59,141.42,34891.0,140.6388,141.6524,139.7146,140.5394,34891.0
2024-09-27 10:00:00,141.54,142.36,140.8,142.21,43396.0,140.6587,141.4736,139.9233,141.3245,43396.0
2024-09-27 10:30:00,142.21,143.67,142.03,143.51,59331.0,141.3245,142.7754,141.1456,142.6164,59331.0
2024-09-27 11:00:00,143.45,144.05,143.1,143.95,30219.0,142.5568,143.153,142.209,143.0537,30219.0
2024-09-27 11:30:00,143.97,144.61,143.84,143.84,41998.0,143.0735,143.7096,142.9444,142.9444,41998.0
2024-09-27 12:00:00,143.67,143.67,143.15,143.35,27890.0,142.7754,142.7754,142.2587,142.4574,27890.0
2024-09-27 12:30:00,143.15,143.58,143.13,143.41,31774.0,142.2587,142.686,142.2388,142.517,31774.0
2024-09-27 13:00:00,143.43,143.56,142.92,143.32,71592.0,142.5369,142.6661,142.0301,142.4276,71592.0
2024-09-27 13:30:00,143.36,143.42,143.15,143.18,18483.0,142.4673,142.527,142.2587,142.2885,18483.0
2024-09-27 14:00:00,143.19,143.28,142.66,142.72,42350.0,142.2984,142.3878,141.7717,141.8313,42350.0
2024-09-27 14:30:00,142.72,143.39,142.23,143.35,20354.0,141.8313,142.4972,141.3444,142.4574,20354.0
2024-09-27 15:00:00,143.35,143.4,142.78,143.01,32905.0,142.4574,142.5071,141.891,142.1195,32905.0
2024-09-27 15:30:00,142.99,143.6,142.99,143.14,156393.0,142.0996,142.7058,142.0996,142.2487,156393.0
2024-09-30 09:30:00,142.64,142.93,141.23,142.02,52309.0,141.7518,142.04,140.3506,141.1357,52309.0
2024-09-30 10:00:00,142.19,142.84,141.8,141.99,26737.0,141.3046,141.9506,140.9171,141.1059,26737.0
2024-09-30 10:30:00,141.99,142.73,141.99,142.51,19492.0,141.1059,141.8413,141.1059,141.6226,19492.0
2024-09-30 11:00:00,142.58,143.0,142.53,142.54,19216.0,141.6922,142.1096,141.6425,141.6524,19216.0
2024-09-30 11:30:00,142.55,142.62,142.33,142.55,12641.0,141.6624,141.732,141.4438,141.6624,12641.0
2024-09-30 12:00:00,142.54,143.15,142.45,143.07,30855.0,141.6524,142.2587,141.563,142.1791,30855.0
2024-09-30 12:30:00,142.98,143.21,142.91,143.1,10732.0,142.0897,142.3183,142.0201,142.209,10732.0
2024-09-30 13:00:00,143.02,143.19,142.74,143.03,15154.0,142.1295,142.2984,141.8512,142.1394,15154.0
2024-09-30 13:30:00,142.94,143.41,142.94,143.21,20206.0,142.05,142.517,142.05,142.3183,20206.0
2024-09-30 14:00:00,143.09,143.13,141.18,141.71,22177.0,142.199,142.2388,140.3009,140.8276,22177.0
2024-09-30 14:30:00,141.49,142.27,141.36,141.95,25105.0,140.609,141.3841,140.4798,141.0661,25105.0
2024-09-30 15:00:00,141.86,142.39,141.61,142.39,30304.0,140.9767,141.5034,140.7282,141.5034,30304.0
2024-09-30 15:30:00,142.45,143.7,142.39,143.51,137030.0,141.563,142.8052,141.5034,142.6164,137030.0
2024-10-01 09:30:00,144.34,145.54,143.29,144.15,69138.0,143.4412,144.6338,142.3978,143.2524,69138.0
2024-10-01 10:00:00,143.98,145.04,142.83,143.47,50100.0,143.0835,144.1369,141.9406,142.5767,50100.0
2024-10-01 10:30:00,143.59,144.19,142.79,144.01,22626.0,142.6959,143.2922,141.9009,143.1133,22626.0
2024-10-01 11:00:00,143.9,144.46,143.25,144.46,23659.0,143.004,143.5605,142.358,143.5605,23659.0
2024-10-01 11:30:00,144.36,144.85,144.33,144.45,36192.0,143.4611,143.9481,143.4313,143.5506,36192.0
2024-10-01 12:00:00,144.35,144.63,143.9,144.1,40096.0,143.4512,143.7294,143.004,143.2027,40096.0
2024-10-01 12:30:00,144.07,144.74,143.46,144.73,16743.0,143.1729,143.8387,142.5667,143.8288,16743.0
2024-10-01 13:00:00,144.5,144.5,143.62,143.83,10949.0,143.6002,143.6002,142.7257,142.9344,10949.0
2024-10-01 13:30:00,143.74,144.81,143.74,144.61,26082.0,142.845,143.9083,142.845,143.7096,26082.0
2024-10-01 14:00:00,144.77,145.28,144.77,145.19,13820.0,143.8686,144.3754,143.8686,144.2859,13820.0
2024-10-01 14:30:00,145.21,145.28,144.21,144.21,34712.0,144.3058,144.3754,143.312,143.312,34712.0
2024-10-01 15:00:00,144.21,144.54,143.8,144.37,41885.0,143.312,143.64,142.9046,143.4711,41885.0
2024-10-01 15:30:00,144.37,145.03,144.21,144.61,138988.0,143.4711,144.1269,143.312,143.7096,138988.0
2024-10-02 09:30:00,143.03,144.01,141.65,142.65,48791.0,142.1394,143.1133,140.768,141.7618,48791.0
2024-10-02 10:00:00,142.64,143.9,142.57,143.25,24715.0,141.7518,143.004,141.6823,142.358,24715.0
2024-10-02 10:30:00,143.16,143.6,142.74,142.89,26243.0,142.2686,142.7058,141.8512,142.0003,26243.0
2024-10-02 11:00:00,142.85,143.51,142.75,143.48,25078.0,141.9605,142.6164,141.8611,142.5866,25078.0
2024-10-02 11:30:00,143.52,143.67,143.14,143.14,23501.0,142.6263,142.7754,142.2487,142.2487,23501.0
2024-10-02 12:00:00,143.14,143.38,142.98,143.22,19617.0,142.2487,142.4872,142.0897,142.3282,19617.0
2024-10-02 12:30:00,143.16,143.3,142.98,143.13,36221.0,142.2686,142.4077,142.0897,142.2388,36221.0
2024-10-02 13:00:00,143.14,143.42,142.87,143.3,26587.0,142.2487,142.527,141.9804,142.4077,26587.0
2024-10-02 13:30:00,143.1,143.65,142.94,143.55,34093.0,142.209,142.7555,142.05,142.6562,34093.0
2024-10-02 14:00:00,143.54,143.54,142.79,142.94,30566.0,142.6462,142.6462,141.9009,142.05,30566.0
2024-10-02 14:30:00,142.94,143.2,142.86,142.97,42789.0,142.05,142.3083,141.9705,142.0798,42789.0
2024-10-02 15:00:00,142.93,143.21,142.88,143.06,32031.0,142.04,142.3183,141.9903,142.1692,32031.0
2024-10-02 15:30:00,143.03,143.49,142.81,143.28,92686.0,142.1394,142.5965,141.9208,142.3878,92686.0
2024-10-03 09:30:00,142.99,143.81,142.01,142.97,54671.0,142.0996,142.9145,141.1257,142.0798,54671.0
2024-10-03 10:00:00,143.13,143.64,141.79,142.22,42351.0,142.2388,142.7456,140.9071,141.3344,42351.0
2024-10-03 10:30:00,142.08,142.56,141.25,141.45,26977.0,141.1953,141.6723,140.3705,140.5692,26977.0
2024-10-03 11:00:00,141.38,142.3,141.09,142.16,78495.0,140.4997,141.4139,140.2115,141.2748,78495.0
2024-10-03 11:30:00,142.4,142.79,142.15,142.59,30324.0,141.5133,141.9009,141.2649,141.7021,30324.0
2024-10-03 12:00:00,142.59,142.89,142.52,142.52,18765.0,141.7021,142.0003,141.6326,141.6326,18765.0
2024-10-03 12:30:00,142.56,142.73,141.91,141.99,16555.0,141.6723,141.8413,141.0264,141.1059,16555.0
2024-10-03 13:00:00,141.98,142.34,141.81,141.84,15715.0,141.0959,141.4537,140.927,140.9568,15715.0
2024-10-03 13:30:00,141.75,142.15,141.64,142.07,18859.0,140.8674,141.2649,140.7581,141.1854,18859.0
2024-10-03 14:00:00,142.02,142.52,141.97,142.41,26392.0,141.1357,141.6326,141.086,141.5233,26392.0
2024-10-03 14:30:00,142.32,142.58,142.22,142.26,22994.0,141.4338,141.6922,141.3344,141.3742,22994.0
2024-10-03 15:00:00,142.11,142.82,142.05,142.67,48522.0,141.2251,141.9307,141.1655,141.7816,48522.0
2024-10-03 15:30:00,142.67,143.1,142.59,142.98,129421.0,141.7816,142.209,141.7021,142.0897,129421.0
2024-10-04 09:30:00,143.62,143.62,138.47,140.0,99629.0,142.7257,142.7257,137.6078,139.1283,99629.0
2024-10-04 10:00:00,139.96,140.21,138.52,138.7,90253.0,139.0885,139.337,137.6575,137.8364,90253.0
2024-10-04 10:30:00,138.7,139.11,137.81,138.69,112616.0,137.8364,138.2438,136.9519,137.8264,112616.0
2024-10-04 11:00:00,138.68,138.68,138.05,138.32,21230.0,137.8165,137.8165,137.1904,137.4587,21230.0
2024-10-04 11:30:00,138.28,138.94,138.13,138.94,35323.0,137.419,138.0749,137.2699,138.0749,35323.0
2024-10-04 12:00:00,138.93,139.02,138.25,138.31,27377.0,138.0649,138.1544,137.3892,137.4488,27377.0
2024-10-04 12:30:00,138.24,139.05,137.99,139.02,49001.0,137.3792,138.1842,137.1308,138.1544,49001.0
2024-10-04 13:00:00,139.01,139.5,138.75,138.75,22740.0,138.1444,138.6314,137.886,137.886,22740.0
2024-10-04 13:30:00,138.81,139.0,138.32,138.5,23898.0,137.9457,138.1345,137.4587,137.6376,23898.0
2024-10-04 14:00:00,138.56,139.23,138.43,139.19,29138.0,137.6972,138.3631,137.568,138.3233,29138.0
2024-10-04 14:30:00,139.16,139.43,139.04,139.33,37901.0,138.2935,138.5618,138.1742,138.4624,37901.0
2024-10-04 15:00:00,139.28,139.43,138.77,139.43,34416.0,138.4127,138.5618,137.9059,138.5618,34416.0
2024-10-04 15:30:00,139.36,139.66,139.11,139.42,165189.0,138.4922,138.7904,138.2438,138.5519,165189.0
2024-10-07 09:30:00,137.71,138.51,136.57,137.7,97520.0,136.8525,137.6475,135.7196,136.8426,97520.0
2024-10-07 10:00:00,137.87,138.82,137.64,138.7,39034.0,137.0115,137.9556,136.783,137.8364,39034.0
2024-10-07 10:30:00,138.58,139.38,138.57,139.21,37042.0,137.7171,138.5121,137.7072,138.3432,37042.0
2024-10-07 11:00:00,139.21,139.91,138.89,139.62,38929.0,138.3432,139.0388,138.0252,138.7506,38929.0
2024-10-07 11:30:00,139.56,139.72,138.96,138.96,33411.0,138.691,138.85,138.0947,138.0947,33411.0
2024-10-07 12:00:00,138.96,139.39,138.69,139.16,46976.0,138.0947,138.5221,137.8264,138.2935,46976.0
2024-10-07 12:30:00,139.15,139.41,138.85,139.41,54268.0,138.2836,138.5419,137.9854,138.5419,54268.0
2024-10-07 13:00:00,139.37,139.41,138.98,139.24,22118.0,138.5022,138.5419,138.1146,138.373,22118.0
2024-10-07 13:30:00,139.16,139.23,138.89,139.06,20333.0,138.2935,138.3631,138.0252,138.1941,20333.0
2024-10-07 14:00:00,139.02,139.16,138.78,139.06,28501.0,138.1544,138.2935,137.9159,138.1941,28501.0
2024-10-07 14:30:00,139.05,139.05,138.51,138.9,43979.0,138.1842,138.1842,137.6475,138.0351,43979.0
2024-10-07 15:00:00,138.91,139.4,138.9,139.13,48506.0,138.0451,138.532,138.0351,138.2637,48506.0
2024-10-07 15:30:00,139.13,139.63,138.79,139.37,156293.0,138.2637,138.7606,137.9258,138.5022,156293.0
2024-10-08 09:30:00,140.25,140.78,138.94,140.04,34866.0,139.3767,139.9034,138.0749,139.168,34866.0
2024-10-08 10:00:00,139.92,140.44,139.4,139.83,32243.0,139.0488,139.5655,138.532,138.9593,32243.0
2024-10-08 10:30:00,140.01,140.78,139.78,140.38,44373.0,139.1382,139.9034,138.9096,139.5059,44373.0
2024-10-08 11:00:00,140.36,141.0,140.19,140.76,17901.0,139.486,140.122,139.3171,139.8835,17901.0
2024-10-08 11:30:00,140.87,141.45,140.86,141.41,18152.0,139.9928,140.5692,139.9829,140.5295,18152.0
2024-10-08 12:00:00,141.38,141.84,141.31,141.68,19651.0,140.4997,140.9568,140.4301,140.7978,19651.0
2024-10-08 12:30:00,141.69,141.93,141.59,141.64,21010.0,140.8077,141.0462,140.7084,140.7581,21010.0
2024-10-08 13:00:00,141.59,141.59,140.82,140.9,17462.0,140.7084,140.7084,139.9432,140.0227,17462.0
2024-10-08 13:30:00,140.94,140.96,140.48,140.82,20401.0,140.0624,140.0823,139.6053,139.9432,20401.0
2024-10-08 14:00:00,140.81,141.28,140.74,141.02,21060.0,139.9332,140.4003,139.8637,140.1419,21060.0
2024-10-08 14:30:00,140.99,141.17,140.88,141.02,31882.0,140.1121,140.291,140.0028,140.1419,31882.0
2024-10-08 15:00:00,140.99,141.07,140.53,140.56,34227.0,140.1121,140.1916,139.655,139.6848,34227.0
2024-10-08 15:30:00,140.46,140.91,140.14,140.16,157594.0,139.5854,140.0326,139.2674,139.2873,157594.0
2024-10-09 09:30:00,140.34,140.81,139.71,140.7,49435.0,139.4661,139.9332,138.8401,139.8239,49435.0
2024-10-09 10:00:00,140.84,140.85,139.07,139.1,40658.0,139.963,139.973,138.2041,138.2339,40658.0
2024-10-09 10:30:00,139.09,139.53,139.07,139.21,55829.0,138.2239,138.6612,138.2041,138.3432,55829.0
2024-10-09 11:00:00,139.28,139.8,139.2,139.72,38664.0,138.4127,138.9295,138.3332,138.85,38664.0
2024-10-09 11:30:00,139.76,140.08,139.74,139.85,17924.0,138.8898,139.2078,138.8699,138.9792,17924.0
2024-10-09 12:00:00,139.77,139.8,139.53,139.57,16007.0,138.8997,138.9295,138.6612,138.7009,16007.0
2024-10-09 12:30:00,139.61,139.73,138.78,139.07,34590.0,138.7407,138.8599,137.9159,138.2041,34590.0
2024-10-09 13:00:00,139.06,139.22,138.86,139.14,17935.0,138.1941,138.3531,137.9954,138.2736,17935.0
2024-10-09 13:30:00,139.06,139.22,138.54,138.81,29894.0,138.1941,138.3531,137.6774,137.9457,29894.0
2024-10-09 14:00:00,138.87,139.2,138.71,138.94,25473.0,138.0053,138.3332,137.8463,138.0749,25473.0
2024-10-09 14:30:00,138.9,139.47,138.83,139.39,32193.0,138.0351,138.6016,137.9655,138.5221,32193.0
2024-10-09 15:00:00,139.35,139.74,139.06,139.65,38821.0,138.4823,138.8699,138.1941,138.7804,38821.0
2024-10-09 15:30:00,139.58,139.9,139.28,139.44,121853.0,138.7109,139.0289,138.4127,138.5718,121853.0
2024-10-10 09:30:00,137.88,139.86,137.48,139.28,113043.0,137.0215,138.9891,136.624,138.4127,113043.0
2024-10-10 10:00:00,139.13,139.67,139.0,139.08,27130.0,138.2637,138.8003,138.1345,138.214,27130.0
2024-10-10 10:30:00,139.18,139.51,138.67,138.77,18818.0,138.3134,138.6413,137.8065,137.9059,18818.0
2024-10-10 11:00:00,138.77,139.51,138.59,139.45,35138.0,137.9059,138.6413,137.727,138.5817,35138.0
2024-10-10 11:30:00,139.39,139.89,139.28,139.71,25784.0,138.5221,139.0189,138.4127,138.8401,25784.0
2024-10-10 12:00:00,139.68,139.94,139.5,139.9,28080.0,138.8103,139.0686,138.6314,139.0289,28080.0
2024-10-10 12:30:00,139.85,139.95,139.33,139.34,25729.0,138.9792,139.0786,138.4624,138.4724,25729.0
2024-10-10 13:00:00,139.32,139.48,138.89,139.33,34059.0,138.4525,138.6115,138.0252,138.4624,34059.0
2024-10-10 13:30:00,139.38,139.43,138.63,138.86,17149.0,138.5121,138.5618,137.7668,137.9954,17149.0
2024-10-10 14:00:00,138.8,138.82,138.56,138.68,38706.0,137.9357,137.9556,137.6972,137.8165,38706.0
2024-10-10 14:30:00,138.68,138.69,138.49,138.56,22611.0,137.8165,137.8264,137.6277,137.6972,22611.0
2024-10-10 15:00:00,138.62,138.65,138.29,138.42,31313.0,137.7569,137.7867,137.4289,137.5581,31313.0
2024-10-10 15:30:00,138.41,138.82,138.07,138.63,63643.0,137.5482,137.9556,137.2103,137.7668,63643.0
2024-10-11 09:30:00,138.92,140.11,138.62,139.5,75285.0,138.055,139.2376,137.7569,138.6314,75285.0
2024-10-11 10:00:00,139.24,139.86,139.05,139.52,24983.0,138.373,138.9891,138.1842,138.6513,24983.0
2024-10-11 10:30:00,139.56,139.9,139.37,139.74,19205.0,138.691,139.0289,138.5022,138.8699,19205.0
2024-10-11 11:00:00,139.77,140.1,139.63,139.91,20242.0,138.8997,139.2276,138.7606,139.0388,20242.0
2024-10-11 11:30:00,139.96,140.15,139.5,139.56,15949.0,139.0885,139.2773,138.6314,138.691,15949.0
2024-10-11 12:00:00,139.59,139.69,139.03,139.21,16446.0,138.7208,138.8202,138.1643,138.3432,16446.0
2024-10-11 12:30:00,139.18,139.41,139.17,139.4,11754.0,138.3134,138.5419,138.3034,138.532,11754.0
2024-10-11 13:00:00,139.47,139.55,139.29,139.44,21090.0,138.6016,138.6811,138.4227,138.5718,21090.0
2024-10-11 13:30:00,139.47,139.68,139.34,139.63,14211.0,138.6016,138.8103,138.4724,138.7606,14211.0
2024-10-11 14:00:00,139.57,139.64,139.28,139.38,12308.0,138.7009,138.7705,138.4127,138.5121,12308.0
2024-10-11 14:30:00,139.34,139.43,138.97,139.27,17896.0,138.4724,138.5618,138.1047,138.4028,17896.0
2024-10-11 15:00:00,139.23,139.58,139.14,139.15,30095.0,138.3631,138.7109,138.2736,138.2836,30095.0
2024-10-11 15:30:00,139.11,139.62,139.08,139.22,88521.0,138.2438,138.7506,138.214,138.3531,88521.0
2024-10-14 09:30:00,139.58,140.55,138.98,140.06,58733.0,138.7109,139.6748,138.1146,139.1879,58733.0
2024-10-14 10:00:00,139.95,140.46,139.51,139.8,29436.0,139.0786,139.5854,138.6413,138.9295,29436.0
2024-10-14 10:30:00,139.92,140.47,139.92,140.22,13453.0,139.0488,139.5953,139.0488,139.3469,13453.0
2024-10-14 11:00:00,140.24,140.74,140.09,140.48,18564.0,139.3668,139.8637,139.2177,139.6053,18564.0
2024-10-14 11:30:00,140.46,141.12,140.42,141.01,15946.0,139.5854,140.2413,139.5456,140.132,15946.0
2024-10-14 12:00:00,141.02,141.37,141.01,141.37,14512.0,140.1419,140.4897,140.132,140.4897,14512.0
2024-10-14 12:30:00,141.33,141.48,141.16,141.43,31911.0,140.45,140.599,140.281,140.5494,31911.0
2024-10-14 13:00:00,141.44,141.52,141.14,141.2,25945.0,140.5593,140.6388,140.2612,140.3208,25945.0
2024-10-14 13:30:00,141.19,141.57,141.16,141.56,17926.0,140.3109,140.6885,140.281,140.6786,17926.0
2024-10-14 14:00:00,141.55,142.08,141.48,141.86,33751.0,140.6686,141.1953,140.599,140.9767,33751.0
2024-10-14 14:30:00,141.83,142.24,141.73,142.0,28170.0,140.9469,141.3543,140.8475,141.1158,28170.0
2024-10-14 15:00:00,142.0,142.47,141.97,142.33,40359.0,141.1158,141.5829,141.086,141.4438,40359.0
2024-10-14 15:30:00,142.29,142.68,142.24,142.55,151296.0,141.404,141.7916,141.3543,141.6624,151296.0
2024-10-15 09:30:00,143.48,145.59,143.48,144.51,65810.0,142.5866,144.6835,142.5866,143.6102,65810.0
2024-10-15 10:00:00,144.48,145.52,144.31,144.91,47339.0,143.5804,144.6139,143.4114,144.0077,47339.0
2024-10-15 10:30:00,144.91,145.41,144.6,145.19,47851.0,144.0077,144.5046,143.6996,144.2859,47851.0
2024-10-15 11:00:00,145.18,145.88,144.68,145.83,48051.0,144.276,144.9717,143.7791,144.922,48051.0
2024-10-15 11:30:00,145.86,146.37,145.66,146.27,35582.0,144.9518,145.4586,144.753,145.3592,35582.0
2024-10-15 12:00:00,146.27,146.35,145.75,145.75,28970.0,145.3592,145.4387,144.8425,144.8425,28970.0
2024-10-15 12:30:00,145.79,145.99,145.63,145.79,28055.0,144.8822,145.081,144.7232,144.8822,28055.0
2024-10-15 13:00:00,145.74,145.76,145.12,145.33,27199.0,144.8325,144.8524,144.2164,144.4251,27199.0
2024-10-15 13:30:00,145.31,145.48,145.0,145.1,34970.0,144.4052,144.5741,144.0971,144.1965,34970.0
2024-10-15 14:00:00,145.1,145.23,144.87,144.92,31748.0,144.1965,144.3257,143.9679,144.0176,31748.0
2024-10-15 14:30:00,144.97,145.43,144.92,145.11,30407.0,144.0673,144.5245,144.0176,144.2064,30407.0
2024-10-15 15:00:00,145.18,145.18,144.67,144.74,53469.0,144.276,144.276,143.7692,143.8387,53469.0
2024-10-15 15:30:00,144.81,144.99,144.47,144.64,197367.0,143.9083,144.0872,143.5704,143.7394,197367.0
2024-10-16 09:30:00,146.25,147.11,145.76,146.21,82310.0,145.3393,146.194,144.8524,145.2996,82310.0
2024-10-16 10:00:00,146.23,147.38,146.22,146.73,44645.0,145.3195,146.4623,145.3095,145.8164,44645.0
2024-10-16 10:30:00,146.72,147.26,146.71,146.88,66398.0,145.8064,146.3431,145.7965,145.9654,66398.0
2024-10-16 11:00:00,146.9,147.12,146.64,147.05,36301.0,145.9853,146.2039,145.7269,146.1344,36301.0
2024-10-16 11:30:00,147.03,147.2,146.95,147.15,25967.0,146.1145,146.2834,146.035,146.2337,25967.0
2024-10-16 12:00:00,147.14,147.26,147.03,147.14,19754.0,146.2238,146.3431,146.1145,146.2238,19754.0
2024-10-16 12:30:00,147.12,147.13,146.76,146.76,16659.0,146.2039,146.2139,145.8462,145.8462,16659.0
2024-10-16 13:00:00,146.79,147.05,146.73,146.93,26953.0,145.876,146.1344,145.8164,146.0151,26953.0
2024-10-16 13:30:00,146.97,147.2,146.86,147.13,44258.0,146.0549,146.2834,145.9455,146.2139,44258.0
2024-10-16 14:00:00,147.13,147.46,147.07,147.39,45248.0,146.2139,146.5418,146.1542,146.4722,45248.0
2024-10-16 14:30:00,147.39,147.39,146.79,146.79,25236.0,146.4722,146.4722,145.876,145.876,25236.0
2024-10-16 15:00:00,146.83,146.87,146.63,146.75,27967.0,145.9157,145.9555,145.717,145.8362,27967.0
2024-10-16 15:30:00,146.74,146.91,146.54,146.79,155960.0,145.8263,145.9952,145.6275,145.876,155960.0
2024-10-17 09:30:00,146.8,147.3,145.72,146.67,81485.0,145.8859,146.3828,144.8126,145.7567,81485.0
2024-10-17 10:00:00,146.69,146.69,145.5,145.72,76535.0,145.7766,145.7766,144.594,144.8126,76535.0
2024-10-17 10:30:00,145.72,146.42,145.47,146.15,45997.0,144.8126,145.5083,144.5642,145.24,45997.0
2024-10-17 11:00:00,146.15,146.15,145.65,146.02,20262.0,145.24,145.24,144.7431,145.1108,20262.0
2024-10-17 11:30:00,146.01,146.43,145.96,146.38,51281.0,145.1008,145.5182,145.0512,145.4685,51281.0
2024-10-17 12:00:00,146.39,146.81,146.35,146.7,35385.0,145.4785,145.8959,145.4387,145.7865,35385.0
2024-10-17 12:30:00,146.66,146.91,146.49,146.73,35750.0,145.7468,145.9952,145.5779,145.8164,35750.0
2024-10-17 13:00:00,146.69,146.69,145.98,146.13,41833.0,145.7766,145.7766,145.071,145.2201,41833.0
2024-10-17 13:30:00,146.14,146.76,146.14,146.76,59733.0,145.23,145.8462,145.23,145.8462,59733.0
2024-10-17 14:00:00,146.74,146.76,146.16,146.24,56180.0,145.8263,145.8462,145.2499,145.3294,56180.0
2024-10-17 14:30:00,146.32,146.39,145.99,146.15,22814.0,145.4089,145.4785,145.081,145.24,22814.0
2024-10-17 15:00:00,146.23,146.44,145.91,145.94,32741.0,145.3195,145.5282,145.0015,145.0313,32741.0
2024-10-17 15:30:00,145.91,146.05,145.46,145.95,198735.0,145.0015,145.1406,144.5543,145.0412,198735.0
2024-10-18 09:30:00,147.2,147.33,146.11,147.24,134067.0,146.2834,146.4126,145.2002,146.3232,134067.0
2024-10-18 10:00:00,147.24,147.34,146.38,146.93,104128.0,146.3232,146.4226,145.4685,146.0151,104128.0
2024-10-18 10:30:00,146.97,147.0,146.54,146.76,49190.0,146.0549,146.0847,145.6275,145.8462,49190.0
2024-10-18 11:00:00,146.72,146.99,146.39,146.92,33270.0,145.8064,146.0747,145.4785,146.0052,33270.0
2024-10-18 11:30:00,146.86,147.35,146.83,147.35,86206.0,145.9455,146.4325,145.9157,146.4325,86206.0
2024-10-18 12:00:00,147.4,147.82,147.16,147.72,27495.0,146.4822,146.8996,146.2437,146.8002,27495.0
2024-10-18 12:30:00,147.71,148.48,147.62,148.15,42041.0,146.7903,147.5555,146.7008,147.2275,42041.0
2024-10-18 13:00:00,148.2,148.73,148.02,148.48,46161.0,147.2772,147.8039,147.0983,147.5555,46161.0
2024-10-18 13:30:00,148.54,149.08,148.5,148.61,40214.0,147.6151,148.1517,147.5753,147.6847,40214.0
2024-10-18 14:00:00,148.66,149.01,148.36,148.79,29815.0,147.7343,148.0822,147.4362,147.8635,29815.0
2024-10-18 14:30:00,148.8,149.14,148.54,148.63,35327.0,147.8735,148.2114,147.6151,147.7045,35327.0
2024-10-18 15:00:00,148.57,148.83,148.4,148.68,49224.0,147.6449,147.9033,147.476,147.7542,49224.0
2024-10-18 15:30:00,148.68,149.32,148.57,149.05,250451.0,147.7542,148.3902,147.6449,148.1219,250451.0
2024-10-21 09:30:00,148.75,149.47,147.9,148.04,124394.0,147.8238,148.5393,146.9791,147.1182,124394.0
2024-10-21 10:00:00,148.02,148.37,146.46,146.51,105958.0,147.0983,147.4461,145.548,145.5977,105958.0
2024-10-21 10:30:00,146.5,146.83,145.35,145.68,69419.0,145.5878,145.9157,144.445,144.7729,69419.0
2024-10-21 11:00:00,145.66,145.71,144.93,145.45,80270.0,144.753,144.8027,144.0276,144.5443,80270.0
2024-10-21 11:30:00,145.43,145.45,144.62,144.9,72581.0,144.5245,144.5443,143.7195,143.9978,72581.0
2024-10-21 12:00:00,144.92,144.92,144.13,144.67,102791.0,144.0176,144.0176,143.2325,143.7692,102791.0
2024-10-21 12:30:00,144.68,144.97,144.44,144.9,108739.0,143.7791,144.0673,143.5406,143.9978,108739.0
2024-10-21 13:00:00,144.9,145.36,144.75,145.04,94433.0,143.9978,144.4549,143.8487,144.1369,94433.0
2024-10-21 13:30:00,145.09,145.29,144.76,145.09,55238.0,144.1866,144.3853,143.8586,144.1866,55238.0
2024-10-21 14:00:00,145.03,145.11,144.47,144.75,59633.0,144.1269,144.2064,143.5704,143.8487,59633.0
2024-10-21 14:30:00,144.75,144.75,144.38,144.48,66473.0,143.8487,143.8487,143.481,143.5804,66473.0
2024-10-21 15:00:00,144.52,144.79,144.42,144.44,76809.0,143.6201,143.8884,143.5207,143.5406,76809.0
2024-10-21 15:30:00,144.41,144.56,143.83,144.23,325964.0,143.5108,143.6599,142.9344,143.3319,325964.0
2024-10-22 09:30:00,138.83,139.51,135.58,136.65,523043.0,137.9655,138.6413,134.7358,135.7991,523043.0
2024-10-22 10:00:00,136.62,137.08,135.56,135.57,182128.0,135.7693,136.2264,134.7159,134.7258,182128.0
2024-10-22 10:30:00,135.67,136.4,134.58,136.15,168721.0,134.8252,135.5507,133.742,135.3022,168721.0
2024-10-22 11:00:00,136.01,136.42,134.75,135.21,129304.0,135.1631,135.5706,133.911,134.3681,129304.0
2024-10-22 11:30:00,135.25,135.65,135.03,135.5,81180.0,134.4078,134.8054,134.1892,134.6563,81180.0
2024-10-22 12:00:00,135.53,136.3,135.2,136.19,89335.0,134.6861,135.4513,134.3582,135.342,89335.0
2024-10-22 12:30:00,136.15,136.3,135.8,136.04,64186.0,135.3022,135.4513,134.9544,135.1929,64186.0
2024-10-22 13:00:00,135.95,136.19,135.72,136.12,47433.0,135.1035,135.342,134.8749,135.2724,47433.0
2024-10-22 13:30:00,136.1,136.38,135.68,135.72,43930.0,135.2525,135.5308,134.8352,134.8749,43930.0
2024-10-22 14:00:00,135.71,136.09,135.61,135.83,75904.0,134.865,135.2426,134.7656,134.9842,75904.0
2024-10-22 14:30:00,135.86,135.88,134.76,135.1,138868.0,135.014,135.0339,133.9209,134.2588,138868.0
2024-10-22 15:00:00,135.09,135.47,134.67,134.82,100994.0,134.2488,134.6265,133.8315,133.9805,100994.0
2024-10-22 15:30:00,134.8,134.88,133.78,133.81,447352.0,133.9606,134.0401,132.947,132.9768,447352.0
2024-10-23 09:30:00,132.68,135.13,131.97,134.71,171411.0,131.8538,134.2886,131.1483,133.8712,171411.0
2024-10-23 10:00:00,134.72,135.12,133.79,134.4,87103.0,133.8811,134.2787,132.9569,133.5631,87103.0
2024-10-23 10:30:00,134.39,134.67,134.0,134.53,48691.0,133.5532,133.8315,133.1656,133.6923,48691.0
2024-10-23 11:00:00,134.54,134.9,134.39,134.59,35858.0,133.7023,134.06,133.5532,133.752,35858.0
2024-10-23 11:30:00,134.56,134.69,134.09,134.15,35966.0,133.7221,133.8513,133.2551,133.3147,35966.0
2024-10-23 12:00:00,134.14,134.38,133.25,133.28,46116.0,133.3048,133.5433,132.4203,132.4501,46116.0
2024-10-23 12:30:00,133.3,133.5,132.81,133.5,107472.0,132.47,132.6687,131.983,132.6687,107472.0
2024-10-23 13:00:00,133.52,133.53,132.93,133.06,111010.0,132.6886,132.6986,132.1023,132.2315,111010.0
2024-10-23 13:30:00,133.08,133.27,132.39,132.91,90811.0,132.2514,132.4402,131.5656,132.0824,90811.0
2024-10-23 14:00:00,132.85,132.9,132.06,132.49,104846.0,132.0228,132.0725,131.2377,131.665,104846.0
2024-10-23 14:30:00,132.5,132.99,132.44,132.6,87821.0,131.675,132.1619,131.6153,131.7743,87821.0
2024-10-23 15:00:00,132.55,133.11,132.41,133.02,161156.0,131.7247,132.2812,131.5855,132.1917,161156.0
2024-10-23 15:30:00,133.0,133.29,132.67,133.21,316925.0,132.1719,132.46,131.8439,132.3805,316925.0
2024-10-24 09:30:00,134.25,134.92,133.86,134.75,60807.0,133.4141,134.0799,133.0265,133.911,60807.0
2024-10-24 10:00:00,134.9,135.2,134.04,134.72,69975.0,134.06,134.3582,133.2054,133.8811,69975.0
2024-10-24 10:30:00,134.78,135.99,134.78,135.93,67220.0,133.9408,135.1432,133.9408,135.0836,67220.0
2024-10-24 11:00:00,135.93,136.67,135.84,135.94,68206.0,135.0836,135.819,134.9942,135.0935,68206.0
2024-10-24 11:30:00,135.87,135.91,135.52,135.82,34783.0,135.024,135.0637,134.6762,134.9743,34783.0
2024-10-24 12:00:00,135.82,136.15,135.74,136.11,42357.0,134.9743,135.3022,134.8948,135.2625,42357.0
2024-10-24 12:30:00,136.1,136.4,135.67,135.72,51679.0,135.2525,135.5507,134.8252,134.8749,51679.0
2024-10-24 13:00:00,135.7,136.18,135.6,136.06,46394.0,134.855,135.3321,134.7557,135.2128,46394.0
2024-10-24 13:30:00,136.06,136.23,135.85,135.89,39924.0,135.2128,135.3817,135.0041,135.0439,39924.0
2024-10-24 14:00:00,135.83,136.25,135.78,135.85,44373.0,134.9842,135.4016,134.9345,135.0041,44373.0
2024-10-24 14:30:00,135.86,136.01,135.77,135.9,31104.0,135.014,135.1631,134.9246,135.0538,31104.0
2024-10-24 15:00:00,135.86,135.86,135.45,135.82,46102.0,135.014,135.014,134.6066,134.9743,46102.0
2024-10-24 15:30:00,135.82,135.87,135.48,135.86,329178.0,134.9743,135.024,134.6364,135.014,329178.0
2024-10-25 09:30:00,136.01,136.28,135.03,135.32,63637.0,135.1631,135.4314,134.1892,134.4774,63637.0
2024-10-25 10:00:00,135.46,135.96,134.78,135.16,43072.0,134.6165,135.1134,133.9408,134.3184,43072.0
2024-10-25 10:30:00,135.04,135.28,134.52,134.53,42065.0,134.1991,134.4377,133.6824,133.6923,42065.0
2024-10-25 11:00:00,134.55,134.7,133.81,133.96,52303.0,133.7122,133.8613,132.9768,133.1259,52303.0
2024-10-25 11:30:00,133.9,134.16,133.82,134.06,73389.0,133.0662,133.3246,132.9867,133.2253,73389.0
2024-10-25 12:00:00,134.06,134.54,133.85,134.54,33310.0,133.2253,133.7023,133.0166,133.7023,33310.0
2024-10-25 12:30:00,134.46,134.46,133.35,133.38,57310.0,133.6228,133.6228,132.5197,132.5495,57310.0
2024-10-25 13:00:00,133.44,133.58,133.09,133.28,55464.0,132.6091,132.7482,132.2613,132.4501,55464.0
2024-10-25 13:30:00,133.24,133.31,132.64,133.08,49299.0,132.4104,132.4799,131.8141,132.2514,49299.0
2024-10-25 14:00:00,133.09,133.29,132.7,133.22,22793.0,132.2613,132.46,131.8737,132.3905,22793.0
2024-10-25 14:30:00,133.14,133.15,132.86,132.94,86808.0,132.311,132.3209,132.0327,132.1122,86808.0
2024-10-25 15:00:00,132.92,132.99,132.58,132.8,40085.0,132.0923,132.1619,131.7545,131.9731,40085.0
2024-10-25 15:30:00,132.78,132.96,132.36,132.48,145916.0,131.9532,132.1321,131.5358,131.6551,145916.0
2024-10-28 09:30:00,133.61,135.24,133.52,134.6,73426.0,132.7781,134.3979,132.6886,133.7619,73426.0
2024-10-28 10:00:00,134.62,134.63,133.4,134.16,27330.0,133.7818,133.7917,132.5694,133.3246,27330.0
2024-10-28 10:30:00,134.15,134.28,133.65,134.01,25822.0,133.3147,133.4439,132.8178,133.1756,25822.0
2024-10-28 11:00:00,134.01,134.09,133.55,133.62,28203.0,133.1756,133.2551,132.7184,132.788,28203.0
2024-10-28 11:30:00,133.61,133.68,133.15,133.44,45952.0,132.7781,132.8476,132.3209,132.6091,45952.0
2024-10-28 12:00:00,133.44,133.75,133.22,133.52,44797.0,132.6091,132.9172,132.3905,132.6886,44797.0
2024-10-28 12:30:00,133.51,133.57,133.26,133.4,30764.0,132.6787,132.7383,132.4302,132.5694,30764.0
2024-10-28 13:00:00,133.37,133.42,133.08,133.1,38786.0,132.5395,132.5892,132.2514,132.2712,38786.0
2024-10-28 13:30:00,133.14,133.25,132.88,133.03,26438.0,132.311,132.4203,132.0526,132.2017,26438.0
2024-10-28 14:00:00,133.03,133.31,132.84,133.17,45245.0,132.2017,132.4799,132.0128,132.3408,45245.0
2024-10-28 14:30:00,133.19,133.51,132.99,133.29,47615.0,132.3607,132.6787,132.1619,132.46,47615.0
2024-10-28 15:00:00,133.26,133.86,133.22,133.81,40980.0,132.4302,133.0265,132.3905,132.9768,40980.0
2024-10-28 15:30:00,133.81,134.3,133.77,133.88,210310.0,132.9768,133.4638,132.9371,133.0464,210310.0
2024-10-29 09:30:00,124.2,127.05,122.08,126.38,537378.0,123.4266,126.2589,121.3198,125.5931,537378.0
2024-10-29 10:00:00,126.26,127.0,125.48,126.27,248299.0,125.4738,126.2092,124.6987,125.4838,248299.0
2024-10-29 10:30:00,126.29,128.29,126.15,127.84,432428.0,125.5036,127.4912,125.3645,127.044,432428.0
2024-10-29 11:00:00,127.84,128.5,127.4,127.79,173377.0,127.044,127.6999,126.6067,126.9943,173377.0
2024-10-29 11:30:00,127.79,128.7,127.72,127.91,68056.0,126.9943,127.8986,126.9247,127.1135,68056.0
2024-10-29 12:00:00,127.94,129.02,127.89,128.66,53267.0,127.1434,128.2166,127.0937,127.8589,53267.0
2024-10-29 12:30:00,128.77,129.31,128.7,129.02,50295.0,127.9682,128.5048,127.8986,128.2166,50295.0
2024-10-29 13:00:00,128.94,129.61,128.93,129.29,50189.0,128.1371,128.803,128.1272,128.485,50189.0
2024-10-29 13:30:00,129.34,129.55,128.76,129.32,153593.0,128.5346,128.7433,127.9583,128.5148,153593.0
2024-10-29 14:00:00,129.3,129.7,129.05,129.34,72970.0,128.4949,128.8924,128.2464,128.5346,72970.0
2024-10-29 14:30:00,129.33,129.88,129.33,129.78,102747.0,128.5247,129.0713,128.5247,128.9719,102747.0
2024-10-29 15:00:00,129.82,130.06,129.39,129.62,106127.0,129.0117,129.2502,128.5843,128.8129,106127.0
2024-10-29 15:30:00,129.65,129.83,129.29,129.61,339800.0,128.8427,129.0216,128.485,128.803,339800.0
2024-10-30 09:30:00,129.0,131.18,128.57,131.18,79453.0,128.1968,130.3632,127.7694,130.3632,79453.0
2024-10-30 10:00:00,131.25,132.0,130.97,131.1,60534.0,130.4327,131.1781,130.1545,130.2837,60534.0
2024-10-30 10:30:00,131.1,131.39,130.73,130.99,40279.0,130.2837,130.5719,129.916,130.1744,40279.0
2024-10-30 11:00:00,131.01,131.22,130.43,130.94,68287.0,130.1942,130.4029,129.6179,130.1247,68287.0
2024-10-30 11:30:00,130.97,131.16,130.83,130.83,48815.0,130.1545,130.3433,130.0154,130.0154,48815.0
2024-10-30 12:00:00,130.81,130.89,130.39,130.7,35952.0,129.9955,130.075,129.5781,129.8862,35952.0
2024-10-30 12:30:00,130.71,130.73,130.39,130.39,26278.0,129.8961,129.916,129.5781,129.5781,26278.0
2024-10-30 13:00:00,130.33,130.79,130.3,130.69,36510.0,129.5185,129.9756,129.4887,129.8762,36510.0
2024-10-30 13:30:00,130.69,131.1,130.44,131.03,25336.0,129.8762,130.2837,129.6278,130.2141,25336.0
2024-10-30 14:00:00,131.01,131.3,130.7,130.76,32058.0,130.1942,130.4824,129.8862,129.9458,32058.0
2024-10-30 14:30:00,130.68,130.7,130.43,130.57,34959.0,129.8663,129.8862,129.6179,129.757,34959.0
2024-10-30 15:00:00,130.58,130.63,130.34,130.5,49866.0,129.7669,129.8166,129.5284,129.6874,49866.0
2024-10-30 15:30:00,130.5,130.76,130.12,130.31,195888.0,129.6874,129.9458,129.3098,129.4986,195888.0
2024-10-31 09:30:00,129.48,130.48,128.72,130.39,71865.0,128.6738,129.6675,127.9185,129.5781,71865.0
2024-10-31 10:00:00,130.42,130.69,129.72,129.92,74867.0,129.6079,129.8762,128.9123,129.111,74867.0
2024-10-31 10:30:00,129.88,130.35,129.8,129.8,44533.0,129.0713,129.5384,128.9918,128.9918,44533.0
2024-10-31 11:00:00,129.78,129.8,129.07,129.2,143543.0,128.9719,128.9918,128.2663,128.3955,143543.0
2024-10-31 11:30:00,129.27,129.38,128.68,128.86,78587.0,128.4651,128.5744,127.8788,128.0576,78587.0
2024-10-31 12:00:00,128.84,129.07,128.57,129.03,116334.0,128.0378,128.2663,127.7694,128.2266,116334.0
2024-10-31 12:30:00,129.04,129.25,128.88,129.05,21914.0,128.2365,128.4452,128.0775,128.2464,21914.0
2024-10-31 13:00:00,129.07,129.86,129.03,129.62,14725.0,128.2663,129.0514,128.2266,128.8129,14725.0
2024-10-31 13:30:00,129.61,129.83,129.5,129.59,77938.0,128.803,129.0216,128.6936,128.7831,77938.0
2024-10-31 14:00:00,129.62,129.63,128.93,129.11,38334.0,128.8129,128.8228,128.1272,128.3061,38334.0
2024-10-31 14:30:00,129.11,129.47,128.81,129.47,57805.0,128.3061,128.6638,128.0079,128.6638,57805.0
2024-10-31 15:00:00,129.4,130.01,129.4,129.92,41371.0,128.5943,129.2005,128.5943,129.111,41371.0
2024-10-31 15:30:00,129.89,130.25,129.48,129.48,172066.0,129.0812,129.439,128.6738,128.6738,172066.0
2024-11-01 09:30:00,131.19,132.51,130.8,131.12,87076.0,130.3731,131.6849,129.9855,130.3036,87076.0
2024-11-01 10:00:00,131.25,131.52,130.63,130.93,72242.0,130.4327,130.7011,129.8166,130.1147,72242.0
2024-11-01 10:30:00,130.94,130.94,130.14,130.7,52807.0,130.1247,130.1247,129.3297,129.8862,52807.0
2024-11-01 11:00:00,130.77,130.93,130.43,130.52,34998.0,129.9557,130.1147,129.6179,129.7073,34998.0
2024-11-01 11:30:00,130.47,130.5,128.86,129.23,56524.0,129.6576,129.6874,128.0576,128.4253,56524.0
2024-11-01 12:00:00,129.24,129.61,129.17,129.21,30396.0,128.4353,128.803,128.3657,128.4055,30396.0
2024-11-01 12:30:00,129.2,129.24,128.79,129.1,25622.0,128.3955,128.4353,127.9881,128.2961,25622.0
2024-11-01 13:00:00,129.11,129.18,128.85,128.97,65275.0,128.3061,128.3756,128.0477,128.1669,65275.0
2024-11-01 13:30:00,129.0,129.06,128.3,128.44,57537.0,128.1968,128.2564,127.5011,127.6402,57537.0
2024-11-01 14:00:00,128.44,128.57,128.2,128.44,51951.0,127.6402,127.7694,127.4017,127.6402,51951.0
2024-11-01 14:30:00,128.37,128.67,128.29,128.5,53485.0,127.5707,127.8688,127.4912,127.6999,53485.0
2024-11-01 15:00:00,128.46,128.95,128.4,128.66,59819.0,127.6601,128.1471,127.6005,127.8589,59819.0
2024-11-01 15:30:00,128.66,128.72,128.23,128.39,266918.0,127.8589,127.9185,127.4316,127.5906,266918.0
2024-11-04 09:30:00,129.32,132.5,129.21,132.28,177502.0,128.5148,131.675,128.4055,131.4563,177502.0
2024-11-04 10:00:00,132.3,132.43,131.88,132.05,90661.0,131.4762,131.6054,131.0588,131.2278,90661.0
2024-11-04 10:30:00,132.11,132.47,131.46,131.6,50533.0,131.2874,131.6452,130.6414,130.7806,50533.0
2024-11-04 11:00:00,131.66,131.72,131.05,131.07,37737.0,130.8402,130.8998,130.234,130.2539,37737.0
2024-11-04 11:30:00,131.0,131.04,130.32,130.37,21137.0,130.1843,130.2241,129.5085,129.5582,21137.0
2024-11-04 12:00:00,130.39,130.7,130.23,130.58,31895.0,129.5781,129.8862,129.4191,129.7669,31895.0
2024-11-04 12:30:00,130.58,130.6,130.18,130.27,44456.0,129.7669,129.7868,129.3694,129.4588,44456.0
2024-11-04 13:00:00,130.22,130.33,129.69,130.04,38574.0,129.4092,129.5185,128.8825,129.2303,38574.0
2024-11-04 13:30:00,130.0,130.34,129.89,129.91,38671.0,129.1905,129.5284,129.0812,129.1011,38671.0
2024-11-04 14:00:00,129.92,130.24,129.84,130.08,49680.0,129.111,129.429,129.0315,129.27,49680.0
2024-11-04 14:30:00,130.06,130.23,129.83,129.89,44363.0,129.2502,129.4191,129.0216,129.0812,44363.0
2024-11-04 15:00:00,129.89,130.05,129.7,129.84,69098.0,129.0812,129.2402,128.8924,129.0315,69098.0
2024-11-04 15:30:00,129.84,129.99,129.21,129.51,259255.0,129.0315,129.1806,128.4055,128.7036,259255.0
2024-11-05 09:30:00,128.39,131.98,128.0,131.94,55471.0,127.5906,131.1582,127.203,131.1185,55471.0
2024-11-05 10:00:00,131.87,131.87,131.08,131.67,34114.0,131.0489,131.0489,130.2638,130.8501,34114.0
2024-11-05 10:30:00,131.63,132.21,131.46,131.62,42130.0,130.8104,131.3868,130.6414,130.8004,42130.0
2024-11-05 11:00:00,131.61,132.16,131.48,131.48,42812.0,130.7905,131.3371,130.6613,130.6613,42812.0
2024-11-05 11:30:00,131.54,132.13,131.44,132.03,39193.0,130.7209,131.3073,130.6216,131.2079,39193.0
2024-11-05 12:00:00,131.97,131.98,131.37,131.37,24753.0,131.1483,131.1582,130.552,130.552,24753.0
2024-11-05 12:30:00,131.49,131.67,131.16,131.19,36953.0,130.6713,130.8501,130.3433,130.3731,36953.0
2024-11-05 13:00:00,131.31,131.61,131.16,131.46,24895.0,130.4924,130.7905,130.3433,130.6414,24895.0
2024-11-05 13:30:00,131.5,131.67,131.27,131.65,27957.0,130.6812,130.8501,130.4526,130.8303,27957.0
2024-11-05 14:00:00,131.65,132.21,131.64,132.21,48815.0,130.8303,131.3868,130.8203,131.3868,48815.0
2024-11-05 14:30:00,132.17,132.5,132.15,132.15,48833.0,131.347,131.675,131.3271,131.3271,48833.0
2024-11-05 15:00:00,132.09,132.72,132.07,132.48,96135.0,131.2675,131.8936,131.2476,131.6551,96135.0
2024-11-05 15:30:00,132.49,133.36,132.33,133.28,309767.0,131.665,132.5296,131.506,132.4501,309767.0
2024-11-06 09:30:00,126.59,127.43,124.34,127.09,519662.0,125.8018,126.6365,123.5658,126.2987,519662.0
2024-11-06 10:00:00,127.13,128.01,126.32,127.13,206076.0,126.3384,127.2129,125.5334,126.3384,206076.0
2024-11-06 10:30:00,127.0,127.03,125.6,125.99,153847.0,126.2092,126.239,124.8179,125.2055,153847.0
2024-11-06 11:00:00,125.98,126.74,125.24,126.39,174372.0,125.1956,125.9508,124.4602,125.603,174372.0
2024-11-06 11:30:00,126.45,127.3,126.15,127.2,127102.0,125.6626,126.5073,125.3645,126.408,127102.0
2024-11-06 12:00:00,127.17,127.17,126.6,126.91,44399.0,126.3782,126.3782,125.8117,126.1198,44399.0
2024-11-06 12:30:00,126.9,127.92,126.85,127.62,65874.0,126.1098,127.1235,126.0601,126.8254,65874.0
2024-11-06 13:00:00,127.62,128.29,127.3,128.05,71136.0,126.8254,127.4912,126.5073,127.2527,71136.0
2024-11-06 13:30:00,128.05,128.81,128.05,128.58,93431.0,127.2527,128.0079,127.2527,127.7794,93431.0
2024-11-06 14:00:00,128.58,129.66,128.42,128.55,160949.0,127.7794,128.8526,127.6204,127.7496,160949.0
2024-11-06 14:30:00,128.58,129.05,128.27,128.31,92461.0,127.7794,128.2464,127.4713,127.5111,92461.0
2024-11-06 15:00:00,128.31,129.52,128.31,129.2,141096.0,127.5111,128.7135,127.5111,128.3955,141096.0
2024-11-06 15:30:00,129.23,129.58,129.06,129.18,305510.0,128.4253,128.7731,128.2564,128.3756,305510.0
2024-11-07 09:30:00,129.0,130.99,128.78,130.94,95092.0,128.1968,130.1744,127.9781,130.1247,95092.0
2024-11-07 10:00:00,130.95,131.62,130.61,131.62,67466.0,130.1346,130.8004,129.7967,130.8004,67466.0
2024-11-07 10:30:00,131.58,132.17,131.04,131.05,44952.0,130.7607,131.347,130.2241,130.234,44952.0
2024-11-07 11:00:00,131.08,131.23,130.54,130.54,33374.0,130.2638,130.4129,129.7272,129.7272,33374.0
2024-11-07 11:30:00,130.6,130.7,130.06,130.13,28108.0,129.7868,129.8862,129.2502,129.3197,28108.0
2024-11-07 12:00:00,130.22,130.62,130.19,130.32,46598.0,129.4092,129.8067,129.3793,129.5085,46598.0
2024-11-07 12:30:00,130.37,130.74,130.33,130.47,31836.0,129.5582,129.9259,129.5185,129.6576,31836.0
2024-11-07 13:00:00,130.52,130.68,130.22,130.58,30778.0,129.7073,129.8663,129.4092,129.7669,30778.0
2024-11-07 13:30:00,130.55,130.56,130.14,130.48,26379.0,129.7371,129.747,129.3297,129.6675,26379.0
2024-11-07 14:00:00,130.48,130.7,129.74,129.89,56418.0,129.6675,129.8862,128.9321,129.0812,56418.0
2024-11-07 14:30:00,129.91,130.57,129.78,130.46,41557.0,129.1011,129.757,128.9719,129.6477,41557.0
2024-11-07 15:00:00,130.42,131.2,129.94,130.71,95870.0,129.6079,130.3831,129.1309,129.8961,95870.0
2024-11-07 15:30:00,130.74,131.35,130.74,131.12,190740.0,129.9259,130.5321,129.9259,130.3036,190740.0
2024-11-08 09:30:00,131.2,132.82,131.2,132.46,81073.0,130.3831,131.993,130.3831,131.6352,81073.0
2024-11-08 10:00:00,132.42,133.96,132.12,133.61,55370.0,131.5955,133.1259,131.2973,132.7781,55370.0
2024-11-08 10:30:00,133.55,134.27,133.5,134.22,59687.0,132.7184,133.4339,132.6687,133.3843,59687.0
2024-11-08 11:00:00,134.11,134.49,133.84,133.95,89454.0,133.2749,133.6526,133.0066,133.1159,89454.0
2024-11-08 11:30:00,133.91,134.01,133.36,133.38,32009.0,133.0762,133.1756,132.5296,132.5495,32009.0
2024-11-08 12:00:00,133.34,133.43,132.92,133.03,19066.0,132.5097,132.5992,132.0923,132.2017,19066.0
2024-11-08 12:30:00,133.03,133.27,133.0,133.14,21218.0,132.2017,132.4402,132.1719,132.311,21218.0
2024-11-08 13:00:00,133.1,133.34,132.82,133.24,29545.0,132.2712,132.5097,131.993,132.4104,29545.0
2024-11-08 13:30:00,133.2,133.34,133.0,133.1,13352.0,132.3706,132.5097,132.1719,132.2712,13352.0
2024-11-08 14:00:00,133.04,133.49,133.02,133.43,17320.0,132.2116,132.6588,132.1917,132.5992,17320.0
2024-11-08 14:30:00,133.43,133.64,133.27,133.28,24237.0,132.5992,132.8079,132.4402,132.4501,24237.0
2024-11-08 15:00:00,133.24,133.31,132.73,133.02,41958.0,132.4104,132.4799,131.9035,132.1917,41958.0
2024-11-08 15:30:00,133.03,133.07,132.44,132.7,224590.0,132.2017,132.2414,131.6153,131.8737,224590.0
2024-11-11 09:30:00,133.53,134.74,132.38,133.31,54749.0,132.6986,133.901,131.5557,132.4799,54749.0
2024-11-11 10:00:00,133.49,133.78,132.66,133.31,32537.0,132.6588,132.947,131.834,132.4799,32537.0
2024-11-11 10:30:00,133.47,133.78,133.12,133.78,24445.0,132.6389,132.947,132.2911,132.947,24445.0
2024-11-11 11:00:00,133.76,133.92,133.56,133.62,23656.0,132.9271,133.0861,132.7284,132.788,23656.0
2024-11-11 11:30:00,133.62,134.08,133.55,133.93,23399.0,132.788,133.2451,132.7184,133.0961,23399.0
2024-11-11 12:00:00,133.92,133.96,133.72,133.73,19640.0,133.0861,133.1259,132.8874,132.8973,19640.0
2024-11-11 12:30:00,133.72,133.91,133.53,133.53,29204.0,132.8874,133.0762,132.6986,132.6986,29204.0
2024-11-11 13:00:00,133.5,133.5,132.78,132.96,57798.0,132.6687,132.6687,131.9532,132.1321,57798.0
2024-11-11 13:30:00,133.0,133.12,132.75,132.95,24479.0,132.1719,132.2911,131.9234,132.1222,24479.0
2024-11-11 14:00:00,132.94,133.4,132.84,133.34,37317.0,132.1122,132.5694,132.0128,132.5097,37317.0
2024-11-11 14:30:00,133.35,133.5,133.13,133.23,28618.0,132.5197,132.6687,132.301,132.4004,28618.0
2024-11-11 15:00:00,133.23,133.34,132.92,133.3,43765.0,132.4004,132.5097,132.0923,132.47,43765.0
2024-11-11 15:30:00,133.27,133.69,132.95,133.47,146002.0,132.4402,132.8576,132.1222,132.6389,146002.0
2024-11-12 09:30:00,132.55,133.23,132.0,132.24,76474.0,131.7247,132.4004,131.1781,131.4166,76474.0
2024-11-12 10:00:00,132.31,132.39,130.66,130.72,44195.0,131.4861,131.5656,129.8464,129.906,44195.0
2024-11-12 10:30:00,130.75,130.92,129.8,130.0,73374.0,129.9359,130.1048,128.9918,129.1905,73374.0
2024-11-12 11:00:00,129.97,130.64,129.94,130.46,29320.0,129.1607,129.8265,129.1309,129.6477,29320.0
2024-11-12 11:30:00,130.4,130.65,129.83,129.98,56012.0,129.588,129.8365,129.0216,129.1707,56012.0
2024-11-12 12:00:00,129.89,130.19,129.47,129.48,52228.0,129.0812,129.3793,128.6638,128.6738,52228.0
2024-11-12 12:30:00,129.51,129.68,129.08,129.4,37470.0,128.7036,128.8725,128.2763,128.5943,37470.0
2024-11-12 13:00:00,129.39,129.64,128.97,129.24,53627.0,128.5843,128.8328,128.1669,128.4353,53627.0
2024-11-12 13:30:00,129.22,129.55,129.19,129.46,18988.0,128.4154,128.7433,128.3856,128.6539,18988.0
2024-11-12 14:00:00,129.46,129.8,129.34,129.44,49952.0,128.6539,128.9918,128.5346,128.634,49952.0
2024-11-12 14:30:00,129.36,129.49,129.23,129.34,37876.0,128.5545,128.6837,128.4253,128.5346,37876.0
2024-11-12 15:00:00,129.34,129.34,128.97,129.0,39563.0,128.5346,128.5346,128.1669,128.1968,39563.0
2024-11-12 15:30:00,128.98,129.02,128.62,128.86,138914.0,128.1769,128.2166,127.8191,128.0576,138914.0
2024-11-13 09:30:00,131.0,131.4,129.72,130.49,67473.0,130.1843,130.5818,128.9123,129.6775,67473.0
2024-11-13 10:00:00,130.34,130.47,129.41,129.86,39778.0,129.5284,129.6576,128.6042,129.0514,39778.0
2024-11-13 10:30:00,129.86,129.99,128.94,129.73,63396.0,129.0514,129.1806,128.1371,128.9222,63396.0
2024-11-13 11:00:00,129.65,129.87,129.14,129.37,46608.0,128.8427,129.0613,128.3359,128.5645,46608.0
2024-11-13 11:30:00,129.35,130.0,129.14,130.0,25018.0,128.5446,129.1905,128.3359,129.1905,25018.0
2024-11-13 12:00:00,129.96,130.06,129.07,129.07,21977.0,129.1508,129.2502,128.2663,128.2663,21977.0
2024-11-13 12:30:00,129.06,129.3,128.98,129.18,18583.0,128.2564,128.4949,128.1769,128.3756,18583.0
2024-11-13 13:00:00,129.26,129.28,128.95,128.97,16487.0,128.4551,128.475,128.1471,128.1669,16487.0
2024-11-13 13:30:00,128.97,129.06,128.63,128.63,20055.0,128.1669,128.2564,127.8291,127.8291,20055.0
2024-11-13 14:00:00,128.55,128.78,128.22,128.26,38203.0,127.7496,127.9781,127.4216,127.4614,38203.0
2024-11-13 14:30:00,128.28,128.37,127.49,127.72,43481.0,127.4812,127.5707,126.6962,126.9247,43481.0
2024-11-13 15:00:00,127.67,127.98,127.44,127.89,59597.0,126.875,127.1831,126.6465,127.0937,59597.0
2024-11-13 15:30:00,127.78,127.96,127.22,127.48,189079.0,126.9844,127.1632,126.4278,126.6862,189079.0
2024-11-14 09:30:00,128.56,129.59,127.94,129.41,55852.0,127.7595,128.7831,127.1434,128.6042,55852.0
2024-11-14 10:00:00,129.28,130.91,129.02,130.62,54608.0,128.475,130.0949,128.2166,129.8067,54608.0
2024-11-14 10:30:00,130.53,131.09,130.47,130.65,31335.0,129.7172,130.2737,129.6576,129.8365,31335.0
2024-11-14 11:00:00,130.65,130.66,130.07,130.13,29532.0,129.8365,129.8464,129.2601,129.3197,29532.0
2024-11-14 11:30:00,130.06,130.36,129.75,130.06,24565.0,129.2502,129.5483,128.9421,129.2502,24565.0
2024-11-14 12:00:00,130.05,130.14,129.82,129.88,21988.0,129.2402,129.3297,129.0117,129.0713,21988.0
2024-11-14 12:30:00,129.81,130.01,129.53,129.89,73812.0,129.0017,129.2005,128.7235,129.0812,73812.0
2024-11-14 13:00:00,129.9,130.0,129.77,129.84,38284.0,129.0912,129.1905,128.962,129.0315,38284.0
2024-11-14 13:30:00,129.88,130.34,129.82,130.17,26054.0,129.0713,129.5284,129.0117,129.3595,26054.0
2024-11-14 14:00:00,130.19,130.51,130.18,130.43,31416.0,129.3793,129.6974,129.3694,129.6179,31416.0
2024-11-14 14:30:00,130.43,130.51,130.3,130.35,38916.0,129.6179,129.6974,129.4887,129.5384,38916.0
2024-11-14 15:00:00,130.35,130.38,129.13,129.59,54306.0,129.5384,129.5682,128.3259,128.7831,54306.0
2024-11-14 15:30:00,129.6,129.61,129.01,129.47,224634.0,128.793,128.803,128.2067,128.6638,224634.0
2024-11-15 09:30:00,129.05,129.51,128.43,128.57,76094.0,128.2464,128.7036,127.6303,127.7694,76094.0
2024-11-15 10:00:00,128.41,128.86,127.72,128.74,63969.0,127.6104,128.0576,126.9247,127.9384,63969.0
2024-11-15 10:30:00,128.65,128.99,128.48,128.81,25976.0,127.8489,128.1868,127.68,128.0079,25976.0
2024-11-15 11:00:00,128.86,129.71,128.74,129.64,18726.0,128.0576,128.9023,127.9384,128.8328,18726.0
2024-11-15 11:30:00,129.67,129.67,129.13,129.36,31258.0,128.8626,128.8626,128.3259,128.5545,31258.0
2024-11-15 12:00:00,129.36,129.76,129.17,129.69,32882.0,128.5545,128.952,128.3657,128.8825,32882.0
2024-11-15 12:30:00,129.67,129.89,129.43,129.54,65934.0,128.8626,129.0812,128.6241,128.7334,65934.0
2024-11-15 13:00:00,129.61,129.77,129.46,129.59,59880.0,128.803,128.962,128.6539,128.7831,59880.0
2024-11-15 13:30:00,129.59,129.72,129.27,129.34,45012.0,128.7831,128.9123,128.4651,128.5346,45012.0
2024-11-15 14:00:00,129.34,129.38,128.99,129.16,35897.0,128.5346,128.5744,128.1868,128.3558,35897.0
2024-11-15 14:30:00,129.14,129.29,128.92,128.97,52915.0,128.3359,128.485,128.1173,128.1669,52915.0
2024-11-15 15:00:00,128.96,129.38,128.91,129.06,70102.0,128.157,128.5744,128.1073,128.2564,70102.0
2024-11-15 15:30:00,129.09,129.17,128.81,128.84,160553.0,128.2862,128.3657,128.0079,128.0378,160553.0
2024-11-18 09:30:00,127.99,128.8,127.46,127.94,45358.0,127.193,127.998,126.6663,127.1434,45358.0
2024-11-18 10:00:00,127.9,128.71,127.8,128.52,60609.0,127.1036,127.9086,127.0042,127.7197,60609.0
2024-11-18 10:30:00,128.52,128.59,128.19,128.33,20427.0,127.7197,127.7893,127.3918,127.5309,20427.0
2024-11-18 11:00:00,128.36,128.99,128.11,128.76,44557.0,127.5607,128.1868,127.3123,127.9583,44557.0
2024-11-18 11:30:00,128.76,129.35,128.71,129.22,28261.0,127.9583,128.5446,127.9086,128.4154,28261.0
2024-11-18 12:00:00,129.16,129.48,128.68,129.33,17512.0,128.3558,128.6738,127.8788,128.5247,17512.0
2024-11-18 12:30:00,129.33,129.55,129.26,129.37,21100.0,128.5247,128.7433,128.4551,128.5645,21100.0
2024-11-18 13:00:00,129.28,129.28,128.66,128.66,25464.0,128.475,128.475,127.8589,127.8589,25464.0
2024-11-18 13:30:00,128.64,128.86,128.38,128.84,46674.0,127.839,128.0576,127.5806,128.0378,46674.0
2024-11-18 14:00:00,128.81,128.84,128.07,128.26,27980.0,128.0079,128.0378,127.2725,127.4614,27980.0
2024-11-18 14:30:00,128.26,128.42,128.04,128.18,31046.0,127.4614,127.6204,127.2427,127.3819,31046.0
2024-11-18 15:00:00,128.17,128.6,128.13,128.41,45900.0,127.3719,127.7992,127.3322,127.6104,45900.0
2024-11-18 15:30:00,128.39,128.64,128.04,128.57,137431.0,127.5906,127.839,127.2427,127.7694,137431.0
2024-11-19 09:30:00,128.18,128.36,126.48,127.25,42843.0,127.3819,127.5607,125.6924,126.4577,42843.0
2024-11-19 10:00:00,127.02,127.11,126.42,127.11,32156.0,126.2291,126.3185,125.6328,126.3185,32156.0
2024-11-19 10:30:00,127.11,127.92,126.98,127.78,46760.0,126.3185,127.1235,126.1893,126.9844,46760.0
2024-11-19 11:00:00,127.74,128.59,127.72,128.47,27164.0,126.9446,127.7893,126.9247,127.6701,27164.0
2024-11-19 11:30:00,128.39,128.81,128.32,128.52,21325.0,127.5906,128.0079,127.521,127.7197,21325.0
2024-11-19 12:00:00,128.55,128.67,128.34,128.65,22007.0,127.7496,127.8688,127.5409,127.8489,22007.0
2024-11-19 12:30:00,128.65,128.87,128.64,128.66,29110.0,127.8489,128.0676,127.839,127.8589,29110.0
2024-11-19 13:00:00,128.62,129.0,128.57,128.74,18780.0,127.8191,128.1968,127.7694,127.9384,18780.0
2024-11-19 13:30:00,128.71,129.02,128.45,129.01,85207.0,127.9086,128.2166,127.6502,128.2067,85207.0
2024-11-19 14:00:00,128.95,129.06,128.78,128.95,28023.0,128.1471,128.2564,127.9781,128.1471,28023.0
2024-11-19 14:30:00,128.94,128.94,128.48,128.55,22341.0,128.1371,128.1371,127.68,127.7496,22341.0
2024-11-19 15:00:00,128.55,128.84,128.45,128.56,30216.0,127.7496,128.0378,127.6502,127.7595,30216.0
2024-11-19 15:30:00,128.54,128.68,128.32,128.5,187993.0,127.7396,127.8788,127.521,127.6999,187993.0
2024-11-20 09:30:00,128.38,128.51,127.02,128.12,71003.0,127.5806,127.7098,126.2291,127.3222,71003.0
2024-11-20 10:00:00,128.23,128.44,127.62,128.0,19859.0,127.4316,127.6402,126.8254,127.203,19859.0
2024-11-20 10:30:00,128.01,128.59,127.89,128.45,14009.0,127.2129,127.7893,127.0937,127.6502,14009.0
2024-11-20 11:00:00,128.48,128.48,127.78,127.78,19983.0,127.68,127.68,126.9844,126.9844,19983.0
2024-11-20 11:30:00,127.76,128.27,127.66,128.15,10159.0,126.9645,127.4713,126.8651,127.3521,10159.0
2024-11-20 12:00:00,128.1,128.25,127.83,128.02,12602.0,127.3024,127.4514,127.034,127.2229,12602.0
2024-11-20 12:30:00,128.13,128.6,128.1,128.25,16722.0,127.3322,127.7992,127.3024,127.4514,16722.0
2024-11-20 13:00:00,128.21,128.23,128.03,128.19,13118.0,127.4117,127.4316,127.2328,127.3918,13118.0
2024-11-20 13:30:00,128.09,128.22,127.87,127.89,18530.0,127.2924,127.4216,127.0738,127.0937,18530.0
2024-11-20 14:00:00,127.95,128.1,127.63,127.73,23381.0,127.1533,127.3024,126.8353,126.9347,23381.0
2024-11-20 14:30:00,127.7,128.02,127.5,127.61,39335.0,126.9049,127.2229,126.7061,126.8154,39335.0
2024-11-20 15:00:00,127.59,128.1,127.52,128.1,47803.0,126.7955,127.3024,126.726,127.3024,47803.0
2024-11-20 15:30:00,128.07,128.38,127.87,128.05,221644.0,127.2725,127.5806,127.0738,127.2527,221644.0
2024-11-21 09:30:00,128.53,129.0,127.89,128.68,65172.0,127.7297,128.1968,127.0937,127.8788,65172.0
2024-11-21 10:00:00,128.74,129.07,128.07,128.69,62027.0,127.9384,128.2663,127.2725,127.8887,62027.0
2024-11-21 10:30:00,128.7,129.75,128.5,129.48,57065.0,127.8986,128.9421,127.6999,128.6738,57065.0
2024-11-21 11:00:00,129.39,130.14,129.39,130.12,48415.0,128.5843,129.3297,128.5843,129.3098,48415.0
2024-11-21 11:30:00,130.05,130.06,129.45,129.82,22346.0,129.2402,129.2502,128.644,129.0117,22346.0
2024-11-21 12:00:00,129.74,129.74,129.23,129.56,12896.0,128.9321,128.9321,128.4253,128.7533,12896.0
2024-11-21 12:30:00,129.59,129.6,128.96,129.03,32664.0,128.7831,128.793,128.157,128.2266,32664.0
2024-11-21 13:00:00,129.06,129.52,129.04,129.47,21101.0,128.2564,128.7135,128.2365,128.6638,21101.0
2024-11-21 13:30:00,129.47,129.52,128.96,129.03,56281.0,128.6638,128.7135,128.157,128.2266,56281.0
2024-11-21 14:00:00,129.01,129.16,128.76,129.07,39446.0,128.2067,128.3558,127.9583,128.2663,39446.0
2024-11-21 14:30:00,129.07,129.07,128.25,128.48,40347.0,128.2663,128.2663,127.4514,127.68,40347.0
2024-11-21 15:00:00,128.49,128.69,128.15,128.65,120665.0,127.6899,127.8887,127.3521,127.8489,120665.0
2024-11-21 15:30:00,128.66,128.82,127.96,128.08,217720.0,127.8589,128.0179,127.1632,127.2825,217720.0
2024-11-22 09:30:00,129.16,129.38,127.8,128.5,111947.0,128.3558,128.5744,127.0042,127.6999,111947.0
2024-11-22 10:00:00,128.55,129.07,128.29,128.46,47564.0,127.7496,128.2663,127.4912,127.6601,47564.0
2024-11-22 10:30:00,128.4,128.98,128.35,128.93,55836.0,127.6005,128.1769,127.5508,128.1272,55836.0
2024-11-22 11:00:00,128.99,129.12,128.63,129.0,28379.0,128.1868,128.316,127.8291,128.1968,28379.0
2024-11-22 11:30:00,128.93,129.25,128.75,129.21,35724.0,128.1272,128.4452,127.9483,128.4055,35724.0
2024-11-22 12:00:00,129.1,129.1,128.77,129.0,51692.0,128.2961,128.2961,127.9682,128.1968,51692.0
2024-11-22 12:30:00,129.0,129.47,128.67,129.26,64136.0,128.1968,128.6638,127.8688,128.4551,64136.0
2024-11-22 13:00:00,129.39,129.67,129.17,129.55,25609.0,128.5843,128.8626,128.3657,128.7433,25609.0
2024-11-22 13:30:00,129.52,129.57,129.21,129.47,21148.0,128.7135,128.7632,128.4055,128.6638,21148.0
2024-11-22 14:00:00,129.42,129.54,129.22,129.34,30118.0,128.6141,128.7334,128.4154,128.5346,30118.0
2024-11-22 14:30:00,129.39,129.62,129.34,129.58,25302.0,128.5843,128.8129,128.5346,128.7731,25302.0
2024-11-22 15:00:00,129.59,129.59,129.05,129.36,35139.0,128.7831,128.7831,128.2464,128.5545,35139.0
2024-11-22 15:30:00,129.34,130.0,129.17,129.72,176471.0,128.5346,129.1905,128.3657,128.9123,176471.0
2024-11-25 09:30:00,131.58,135.12,130.79,135.01,139641.0,130.7607,134.2787,129.9756,134.1693,139641.0
2024-11-25 10:00:00,134.91,137.45,134.89,137.4,76979.0,134.07,136.5941,134.0501,136.5445,76979.0
2024-11-25 10:30:00,137.38,138.96,137.29,138.96,94706.0,136.5246,138.0947,136.4351,138.0947,94706.0
2024-11-25 11:00:00,138.95,139.09,138.53,138.53,60221.0,138.0848,138.2239,137.6674,137.6674,60221.0
2024-11-25 11:30:00,138.57,138.73,137.23,137.48,53020.0,137.7072,137.8662,136.3755,136.624,53020.0
2024-11-25 12:00:00,137.52,138.24,137.47,137.66,82937.0,136.6637,137.3792,136.614,136.8028,82937.0
2024-11-25 12:30:00,137.66,137.8,137.23,137.71,75324.0,136.8028,136.942,136.3755,136.8525,75324.0
2024-11-25 13:00:00,137.63,138.17,137.5,138.1,29157.0,136.773,137.3097,136.6438,137.2401,29157.0
2024-11-25 13:30:00,138.25,138.31,137.75,137.76,38402.0,137.3892,137.4488,136.8923,136.9022,38402.0
2024-11-25 14:00:00,137.75,138.12,137.6,137.65,49220.0,136.8923,137.26,136.7432,136.7929,49220.0
2024-11-25 14:30:00,137.68,137.92,137.41,137.71,39329.0,136.8227,137.0612,136.5544,136.8525,39329.0
2024-11-25 15:00:00,137.67,138.17,137.47,137.97,81692.0,136.8128,137.3097,136.614,137.1109,81692.0
2024-11-25 15:30:00,137.98,138.48,137.61,137.64,296872.0,137.1208,137.6177,136.7531,136.783,296872.0
2024-11-26 09:30:00,136.31,137.4,135.06,135.28,74695.0,135.4612,136.5445,134.219,134.4377,74695.0
2024-11-26 10:00:00,135.42,135.42,134.33,134.54,69993.0,134.5768,134.5768,133.4936,133.7023,69993.0
2024-11-26 10:30:00,134.43,134.58,133.8,134.48,29811.0,133.5929,133.742,132.9669,133.6426,29811.0
2024-11-26 11:00:00,134.48,134.86,134.09,134.56,43299.0,133.6426,134.0203,133.2551,133.7221,43299.0
2024-11-26 11:30:00,134.61,134.71,133.87,134.06,25472.0,133.7718,133.8712,133.0364,133.2253,25472.0
2024-11-26 12:00:00,134.01,134.36,133.84,134.26,37247.0,133.1756,133.5234,133.0066,133.424,37247.0
2024-11-26 12:30:00,134.26,134.93,134.25,134.83,33027.0,133.424,134.0898,133.4141,133.9905,33027.0
2024-11-26 13:00:00,134.86,135.3,134.65,135.09,41618.0,134.0203,134.4575,133.8116,134.2488,41618.0
2024-11-26 13:30:00,135.06,135.39,134.94,135.0,39506.0,134.219,134.547,134.0998,134.1594,39506.0
2024-11-26 14:00:00,134.99,135.39,134.99,135.39,26618.0,134.1495,134.547,134.1495,134.547,26618.0
2024-11-26 14:30:00,135.32,135.52,135.25,135.35,30249.0,134.4774,134.6762,134.4078,134.5072,30249.0
2024-11-26 15:00:00,135.32,135.59,135.09,135.33,38266.0,134.4774,134.7457,134.2488,134.4873,38266.0
2024-11-26 15:30:00,135.36,135.94,135.18,135.6,164056.0,134.5172,135.0935,134.3383,134.7557,164056.0
2024-11-27 09:30:00,137.94,138.53,136.4,136.66,51616.0,137.0811,137.6674,135.5507,135.8091,51616.0
2024-11-27 10:00:00,136.68,137.24,136.46,137.12,38684.0,135.8289,136.3854,135.6103,136.2662,38684.0
2024-11-27 10:30:00,137.01,137.38,136.96,137.04,39919.0,136.1569,136.5246,136.1072,136.1867,39919.0
2024-11-27 11:00:00,137.05,137.76,136.95,137.07,39932.0,136.1966,136.9022,136.0973,136.2165,39932.0
2024-11-27 11:30:00,137.02,137.44,136.81,136.85,44897.0,136.1668,136.5842,135.9581,135.9979,44897.0
2024-11-27 12:00:00,136.86,136.92,136.56,136.64,36245.0,136.0078,136.0674,135.7097,135.7892,36245.0
2024-11-27 12:30:00,136.66,136.75,136.38,136.42,22662.0,135.8091,135.8985,135.5308,135.5706,22662.0
2024-11-27 13:00:00,136.38,136.51,136.24,136.44,20545.0,135.5308,135.66,135.3917,135.5904,20545.0
2024-11-27 13:30:00,136.4,136.75,136.35,136.74,20542.0,135.5507,135.8985,135.501,135.8886,20542.0
2024-11-27 14:00:00,136.75,136.82,136.61,136.63,24078.0,135.8985,135.9681,135.7594,135.7792,24078.0
2024-11-27 14:30:00,136.65,136.89,136.63,136.67,16835.0,135.7991,136.0376,135.7792,135.819,16835.0
2024-11-27 15:00:00,136.71,136.97,136.68,136.71,28647.0,135.8588,136.1171,135.8289,135.8588,28647.0
2024-11-27 15:30:00,136.68,136.92,136.5,136.55,138606.0,135.8289,136.0674,135.6501,135.6997,138606.0
2024-11-29 09:30:00,138.0,139.31,136.15,136.27,84944.0,137.1407,138.4426,135.3022,135.4215,84944.0
2024-11-29 10:00:00,136.21,136.44,135.4,135.84,51246.0,135.3619,135.5904,134.5569,134.9942,51246.0
2024-11-29 10:30:00,135.88,136.24,135.82,135.94,38684.0,135.0339,135.3917,134.9743,135.0935,38684.0
2024-11-29 11:00:00,135.92,136.07,135.65,136.06,35338.0,135.0737,135.2227,134.8054,135.2128,35338.0
2024-11-29 11:30:00,136.05,136.16,135.8,136.13,46256.0,135.2029,135.3122,134.9544,135.2824,46256.0
2024-11-29 12:00:00,136.13,136.17,135.49,135.8,41526.0,135.2824,135.3221,134.6463,134.9544,41526.0
2024-11-29 12:30:00,135.8,136.11,135.24,135.29,146427.0,134.9544,135.2625,134.3979,134.4476,146427.0
2024-12-02 09:30:00,134.92,135.89,133.89,133.92,43493.0,134.0799,135.0439,133.0563,133.0861,43493.0
2024-12-02 10:00:00,133.79,134.42,133.46,134.28,41756.0,132.9569,133.583,132.629,133.4439,41756.0
2024-12-02 10:30:00,134.21,134.45,133.89,134.4,45703.0,133.3743,133.6128,133.0563,133.5631,45703.0
2024-12-02 11:00:00,134.4,134.86,134.09,134.81,63044.0,133.5631,134.0203,133.2551,133.9706,63044.0
2024-12-02 11:30:00,134.83,135.48,134.71,135.32,58847.0,133.9905,134.6364,133.8712,134.4774,58847.0
2024-12-02 12:00:00,135.41,135.48,135.12,135.21,48742.0,134.5668,134.6364,134.2787,134.3681,48742.0
2024-12-02 12:30:00,135.26,135.8,135.18,135.58,20399.0,134.4178,134.9544,134.3383,134.7358,20399.0
2024-12-02 13:00:00,135.53,135.77,135.38,135.74,19582.0,134.6861,134.9246,134.537,134.8948,19582.0
2024-12-02 13:30:00,135.8,136.09,135.72,135.92,39863.0,134.9544,135.2426,134.8749,135.0737,39863.0
2024-12-02 14:00:00,135.91,135.91,135.39,135.7,49593.0,135.0637,135.0637,134.547,134.855,49593.0
2024-12-02 14:30:00,135.69,135.72,135.45,135.61,21682.0,134.8451,134.8749,134.6066,134.7656,21682.0
2024-12-02 15:00:00,135.58,135.84,135.47,135.58,31337.0,134.7358,134.9942,134.6265,134.7358,31337.0
2024-12-02 15:30:00,135.58,135.62,135.0,135.14,143737.0,134.7358,134.7755,134.1594,134.2985,143737.0
2024-12-03 09:30:00,135.83,136.14,134.81,134.84,36664.0,134.9842,135.2923,133.9706,134.0004,36664.0
2024-12-03 10:00:00,134.9,135.68,134.7,135.66,15730.0,134.06,134.8352,133.8613,134.8153,15730.0
2024-12-03 10:30:00,135.65,135.65,134.6,134.65,15552.0,134.8054,134.8054,133.7619,133.8116,15552.0
2024-12-03 11:00:00,134.63,134.64,133.99,134.2,32161.0,133.7917,133.8016,133.1557,133.3644,32161.0
2024-12-03 11:30:00,134.2,134.34,133.94,134.1,20104.0,133.3644,133.5035,133.106,133.265,20104.0
2024-12-03 12:00:00,134.11,134.64,134.05,134.63,11372.0,133.2749,133.8016,133.2153,133.7917,11372.0
2024-12-03 12:30:00,134.63,135.0,134.63,134.8,19760.0,133.7917,134.1594,133.7917,133.9606,19760.0
2024-12-03 13:00:00,134.75,134.84,134.19,134.22,10874.0,133.911,134.0004,133.3544,133.3843,10874.0
2024-12-03 13:30:00,134.2,134.33,134.1,134.25,11452.0,133.3644,133.4936,133.265,133.4141,11452.0
2024-12-03 14:00:00,134.2,134.43,134.11,134.36,13718.0,133.3644,133.5929,133.2749,133.5234,13718.0
2024-12-03 14:30:00,134.36,134.53,134.32,134.45,13273.0,133.5234,133.6923,133.4836,133.6128,13273.0
2024-12-03 15:00:00,134.49,134.49,134.09,134.38,38145.0,133.6526,133.6526,133.2551,133.5433,38145.0
2024-12-03 15:30:00,134.39,134.57,133.96,134.0,106943.0,133.5532,133.7321,133.1259,133.1656,106943.0
2024-12-04 09:30:00,132.32,133.06,130.67,131.0,99677.0,131.4961,132.2315,129.8564,130.1843,99677.0
2024-12-04 10:00:00,131.04,131.04,129.05,129.66,107245.0,130.2241,130.2241,128.2464,128.8526,107245.0
2024-12-04 10:30:00,129.73,129.97,129.19,129.32,51579.0,128.9222,129.1607,128.3856,128.5148,51579.0
2024-12-04 11:00:00,129.42,129.88,129.18,129.7,39160.0,128.6141,129.0713,128.3756,128.8924,39160.0
2024-12-04 11:30:00,129.77,129.83,129.41,129.64,20319.0,128.962,129.0216,128.6042,128.8328,20319.0
2024-12-04 12:00:00,129.63,129.98,129.47,129.73,63781.0,128.8228,129.1707,128.6638,128.9222,63781.0
2024-12-04 12:30:00,129.72,130.1,129.4,129.87,51325.0,128.9123,129.2899,128.5943,129.0613,51325.0
2024-12-04 13:00:00,129.86,129.86,129.25,129.49,25262.0,129.0514,129.0514,128.4452,128.6837,25262.0
2024-12-04 13:30:00,129.39,129.73,129.13,129.42,56105.0,128.5843,128.9222,128.3259,128.6141,56105.0
2024-12-04 14:00:00,129.4,129.66,129.35,129.46,31238.0,128.5943,128.8526,128.5446,128.6539,31238.0
2024-12-04 14:30:00,129.43,129.56,128.85,128.95,60145.0,128.6241,128.7533,128.0477,128.1471,60145.0
2024-12-04 15:00:00,128.79,129.49,128.78,129.14,98350.0,127.9881,128.6837,127.9781,128.3359,98350.0
2024-12-04 15:30:00,129.13,129.36,128.98,129.29,263719.0,128.3259,128.5545,128.1769,128.485,263719.0
2024-12-05 09:30:00,129.33,129.82,128.87,129.56,39136.0,128.5247,129.0117,128.0676,128.7533,39136.0
2024-12-05 10:00:00,129.54,129.79,128.25,128.41,52587.0,128.7334,128.9818,127.4514,127.6104,52587.0
2024-12-05 10:30:00,128.37,128.53,128.06,128.27,48807.0,127.5707,127.7297,127.2626,127.4713,48807.0
2024-12-05 11:00:00,128.26,128.3,127.76,128.1,46629.0,127.4614,127.5011,126.9645,127.3024,46629.0
2024-12-05 11:30:00,128.1,128.36,127.96,128.36,51757.0,127.3024,127.5607,127.1632,127.5607,51757.0
2024-12-05 12:00:00,128.3,128.46,128.07,128.11,31234.0,127.5011,127.6601,127.2725,127.3123,31234.0
2024-12-05 12:30:00,128.13,128.22,127.89,128.2,27069.0,127.3322,127.4216,127.0937,127.4017,27069.0
2024-12-05 13:00:00,128.2,128.31,127.97,128.26,37757.0,127.4017,127.5111,127.1732,127.4614,37757.0
2024-12-05 13:30:00,128.2,128.39,127.98,128.04,48838.0,127.4017,127.5906,127.1831,127.2427,48838.0
2024-12-05 14:00:00,128.03,128.26,127.92,127.97,54189.0,127.2328,127.4614,127.1235,127.1732,54189.0
2024-12-05 14:30:00,127.97,128.25,127.97,128.05,68665.0,127.1732,127.4514,127.1732,127.2527,68665.0
2024-12-05 15:00:00,127.97,128.14,127.88,128.02,68030.0,127.1732,127.3421,127.0837,127.2229,68030.0
2024-12-05 15:30:00,128.02,128.28,127.57,127.87,236519.0,127.2229,127.4812,126.7757,127.0738,236519.0
2024-12-06 09:30:00,129.95,130.74,127.62,128.25,68872.0,129.1408,129.9259,126.8254,127.4514,68872.0
2024-12-06 10:00:00,128.36,129.11,127.76,127.97,46854.0,127.5607,128.3061,126.9645,127.1732,46854.0
2024-12-06 10:30:00,128.06,128.25,127.21,127.36,63644.0,127.2626,127.4514,126.4179,126.567,63644.0
2024-12-06 11:00:00,127.22,127.22,125.89,125.95,92253.0,126.4278,126.4278,125.1061,125.1657,92253.0
2024-12-06 11:30:00,125.95,126.08,125.37,126.08,64713.0,125.1657,125.2949,124.5894,125.2949,64713.0
2024-12-06 12:00:00,126.1,126.21,125.66,126.0,55690.0,125.3148,125.4241,124.8776,125.2154,55690.0
2024-12-06 12:30:00,126.07,126.41,125.91,126.4,40058.0,125.285,125.6229,125.126,125.6129,40058.0
2024-12-06 13:00:00,126.44,126.47,125.99,126.19,75857.0,125.6527,125.6825,125.2055,125.4043,75857.0
2024-12-06 13:30:00,126.15,126.48,125.96,126.48,33053.0,125.3645,125.6924,125.1757,125.6924,33053.0
2024-12-06 14:00:00,126.48,126.65,126.27,126.39,40080.0,125.6924,125.8614,125.4838,125.603,40080.0
2024-12-06 14:30:00,126.34,126.71,126.33,126.57,29037.0,125.5533,125.921,125.5434,125.7819,29037.0
2024-12-06 15:00:00,126.57,126.73,126.3,126.66,55715.0,125.7819,125.9409,125.5136,125.8713,55715.0
2024-12-06 15:30:00,126.66,126.98,126.42,126.8,216567.0,125.8713,126.1893,125.6328,126.0105,216567.0
2024-12-09 09:30:00,127.78,128.48,126.46,126.59,117235.0,126.9844,127.68,125.6726,125.8018,117235.0
2024-12-09 10:00:00,126.5,127.77,126.45,127.6,105353.0,125.7123,126.9744,125.6626,126.8055,105353.0
2024-12-09 10:30:00,127.64,127.89,127.06,127.6,77037.0,126.8452,127.0937,126.2688,126.8055,77037.0
2024-12-09 11:00:00,127.59,127.59,126.95,127.33,31023.0,126.7955,126.7955,126.1595,126.5372,31023.0
2024-12-09 11:30:00,127.26,127.99,127.19,127.92,59526.0,126.4676,127.193,126.398,127.1235,59526.0
2024-12-09 12:00:00,127.98,127.98,127.11,127.35,43604.0,127.1831,127.1831,126.3185,126.557,43604.0
2024-12-09 12:30:00,127.28,127.33,127.02,127.14,39198.0,126.4875,126.5372,126.2291,126.3483,39198.0
2024-12-09 13:00:00,127.18,127.31,126.75,126.84,88398.0,126.3881,126.5173,125.9608,126.0502,88398.0
2024-12-09 13:30:00,126.82,127.59,126.82,127.45,40814.0,126.0303,126.7955,126.0303,126.6564,40814.0
2024-12-09 14:00:00,127.45,128.11,127.31,128.03,39365.0,126.6564,127.3123,126.5173,127.2328,39365.0
2024-12-09 14:30:00,128.04,128.31,127.85,127.85,39453.0,127.2427,127.5111,127.0539,127.0539,39453.0
2024-12-09 15:00:00,127.97,128.07,127.55,128.07,36169.0,127.1732,127.2725,126.7558,127.2725,36169.0
2024-12-09 15:30:00,128.02,128.59,127.98,128.48,136710.0,127.2229,127.7893,127.1831,127.68,136710.0
2024-12-10 09:30:00,125.77,126.37,124.01,125.61,133286.0,124.9869,125.5831,123.2378,124.8279,133286.0
2024-12-10 10:00:00,125.61,126.01,125.04,125.94,177714.0,124.8279,125.2254,124.2614,125.1558,177714.0
2024-12-10 10:30:00,125.99,126.44,125.84,126.22,39454.0,125.2055,125.6527,125.0564,125.4341,39454.0
2024-12-10 11:00:00,126.16,126.83,126.15,126.77,52430.0,125.3744,126.0403,125.3645,125.9806,52430.0
2024-12-10 11:30:00,126.77,126.96,126.14,126.14,39181.0,125.9806,126.1695,125.3546,125.3546,39181.0
2024-12-10 12:00:00,126.14,126.42,125.74,125.74,64872.0,125.3546,125.6328,124.9571,124.9571,64872.0
2024-12-10 12:30:00,125.77,126.39,125.74,126.08,63575.0,124.9869,125.603,124.9571,125.2949,63575.0
2024-12-10 13:00:00,126.08,126.28,125.51,125.57,56133.0,125.2949,125.4937,124.7285,124.7881,56133.0
2024-12-10 13:30:00,125.59,125.93,125.51,125.6,34634.0,124.808,125.1459,124.7285,124.8179,34634.0
2024-12-10 14:00:00,125.56,125.66,125.39,125.53,28903.0,124.7782,124.8776,124.6092,124.7484,28903.0
2024-12-10 14:30:00,125.51,125.8,125.38,125.45,56481.0,124.7285,125.0167,124.5993,124.6689,56481.0
2024-12-10 15:00:00,125.49,125.67,125.13,125.24,69836.0,124.7086,124.8875,124.3509,124.4602,69836.0
2024-12-10 15:30:00,125.23,125.45,124.75,125.39,344390.0,124.4502,124.6689,123.9732,124.6092,344390.0
2024-12-11 09:30:00,125.9,126.01,124.08,124.28,96948.0,125.1161,125.2254,123.3074,123.5061,96948.0
2024-12-11 10:00:00,124.39,124.48,123.33,123.43,123879.0,123.6155,123.7049,122.5621,122.6614,123879.0
2024-12-11 10:30:00,123.39,123.39,122.45,122.58,173528.0,122.6217,122.6217,121.6875,121.8167,173528.0
2024-12-11 11:00:00,122.62,122.95,122.5,122.85,106124.0,121.8565,122.1844,121.7372,122.0851,106124.0
2024-12-11 11:30:00,122.92,123.41,122.85,123.16,77004.0,122.1546,122.6416,122.0851,122.3931,77004.0
2024-12-11 12:00:00,123.17,123.28,122.41,122.48,79498.0,122.4031,122.5124,121.6478,121.7174,79498.0
2024-12-11 12:30:00,122.48,122.56,122.24,122.36,45994.0,121.7174,121.7969,121.4789,121.5981,45994.0
2024-12-11 13:00:00,122.26,122.41,121.7,121.87,72567.0,121.4987,121.6478,120.9422,121.1112,72567.0
2024-12-11 13:30:00,121.87,121.95,121.54,121.69,60995.0,121.1112,121.1907,120.7832,120.9323,60995.0
2024-12-11 14:00:00,121.69,121.81,121.53,121.79,90131.0,120.9323,121.0515,120.7733,121.0317,90131.0
2024-12-11 14:30:00,121.8,122.3,121.61,121.61,67144.0,121.0416,121.5385,120.8528,120.8528,67144.0
2024-12-11 15:00:00,121.58,121.73,121.4,121.55,53579.0,120.823,120.972,120.6441,120.7931,53579.0
2024-12-11 15:30:00,121.54,122.05,121.54,121.91,292809.0,120.7832,121.29,120.7832,121.1509,292809.0
2024-12-12 09:30:00,120.45,121.88,120.45,121.36,180872.0,119.7,121.1211,119.7,120.6043,180872.0
2024-12-12 10:00:00,121.36,121.71,121.08,121.48,95128.0,120.6043,120.9522,120.3261,120.7236,95128.0
2024-12-12 10:30:00,121.5,121.92,121.23,121.59,74900.0,120.7435,121.1608,120.4751,120.8329,74900.0
2024-12-12 11:00:00,121.6,121.92,121.32,121.79,58901.0,120.8428,121.1608,120.5646,121.0317,58901.0
2024-12-12 11:30:00,121.78,121.94,121.66,121.68,48651.0,121.0217,121.1807,120.9025,120.9223,48651.0
2024-12-12 12:00:00,121.63,121.8,121.58,121.71,26678.0,120.8726,121.0416,120.823,120.9522,26678.0
2024-12-12 12:30:00,121.81,121.81,121.28,121.33,22753.0,121.0515,121.0515,120.5248,120.5745,22753.0
2024-12-12 13:00:00,121.32,121.37,120.89,120.91,46806.0,120.5646,120.6143,120.1373,120.1571,46806.0
2024-12-12 13:30:00,120.94,121.02,120.72,120.89,39417.0,120.1869,120.2664,119.9683,120.1373,39417.0
2024-12-12 14:00:00,120.93,120.96,120.59,120.64,32775.0,120.177,120.2068,119.8391,119.8888,32775.0
2024-12-12 14:30:00,120.61,120.95,120.41,120.69,74113.0,119.859,120.1969,119.6602,119.9385,74113.0
2024-12-12 15:00:00,120.66,120.83,120.48,120.67,74888.0,119.9087,120.0776,119.7298,119.9186,74888.0
2024-12-12 15:30:00,120.67,120.78,120.36,120.69,285875.0,119.9186,120.0279,119.6106,119.9385,285875.0
2024-12-13 09:30:00,119.65,119.8,118.64,118.97,66615.0,118.905,119.054,117.9013,118.2292,66615.0
2024-12-13 10:00:00,118.97,119.45,118.62,118.7,92460.0,118.2292,118.7062,117.8814,117.9609,92460.0
2024-12-13 10:30:00,118.75,118.81,117.87,118.14,182199.0,118.0106,118.0702,117.1361,117.4044,182199.0
2024-12-13 11:00:00,118.23,118.34,117.78,118.02,122005.0,117.4938,117.6031,117.0466,117.2851,122005.0
2024-12-13 11:30:00,117.95,118.42,117.92,118.22,44331.0,117.2156,117.6826,117.1857,117.4839,44331.0
2024-12-13 12:00:00,118.17,118.3,117.44,117.5,64018.0,117.4342,117.5634,116.7087,116.7684,64018.0
2024-12-13 12:30:00,117.53,118.05,117.02,117.85,114264.0,116.7982,117.3149,116.2914,117.1162,114264.0
2024-12-13 13:00:00,117.85,118.0,117.63,117.64,55398.0,117.1162,117.2653,116.8976,116.9075,55398.0
2024-12-13 13:30:00,117.65,117.77,117.36,117.4,48413.0,116.9174,117.0367,116.6292,116.669,48413.0
2024-12-13 14:00:00,117.34,117.49,117.15,117.16,70863.0,116.6094,116.7584,116.4205,116.4305,70863.0
2024-12-13 14:30:00,117.14,117.85,117.05,117.59,78174.0,116.4106,117.1162,116.3212,116.8578,78174.0
2024-12-13 15:00:00,117.65,118.11,117.5,117.89,92823.0,116.9174,117.3746,116.7684,117.1559,92823.0
2024-12-13 15:30:00,117.86,118.45,117.85,118.41,237611.0,117.1261,117.7124,117.1162,117.6727,237611.0
2024-12-16 09:30:00,118.26,119.43,118.15,119.29,75834.0,117.5236,118.6863,117.4143,118.5472,75834.0
2024-12-16 10:00:00,119.38,119.83,118.84,119.26,51052.0,118.6367,119.0839,118.1,118.5174,51052.0
2024-12-16 10:30:00,119.15,119.15,118.2,118.37,45947.0,118.4081,118.4081,117.464,117.6329,45947.0
2024-12-16 11:00:00,118.45,118.49,118.06,118.24,27782.0,117.7124,117.7522,117.3249,117.5038,27782.0
2024-12-16 11:30:00,118.21,118.33,117.72,117.77,44940.0,117.4739,117.5932,116.987,117.0367,44940.0
2024-12-16 12:00:00,117.78,118.0,117.65,117.67,26509.0,117.0466,117.2653,116.9174,116.9373,26509.0
2024-12-16 12:30:00,117.68,117.76,117.53,117.6,28499.0,116.9472,117.0267,116.7982,116.8677,28499.0
2024-12-16 13:00:00,117.65,117.94,117.57,117.72,54684.0,116.9174,117.2056,116.8379,116.987,54684.0
2024-12-16 13:30:00,117.72,117.74,117.5,117.55,73849.0,116.987,117.0069,116.7684,116.8181,73849.0
2024-12-16 14:00:00,117.59,117.59,117.15,117.27,75108.0,116.8578,116.8578,116.4205,116.5398,75108.0
2024-12-16 14:30:00,117.28,117.28,116.99,117.17,62242.0,116.5497,116.5497,116.2615,116.4404,62242.0
2024-12-16 15:00:00,117.16,117.16,116.9,117.01,45207.0,116.4305,116.4305,116.1721,116.2814,45207.0
2024-12-16 15:30:00,116.97,117.11,116.56,117.03,258364.0,116.2417,116.3808,115.8342,116.3013,258364.0
2024-12-17 09:30:00,116.93,117.99,116.28,117.23,127282.0,116.4225,117.4779,115.7753,116.7212,127282.0
2024-12-17 10:00:00,117.18,117.18,116.53,116.68,60720.0,116.6714,116.6714,116.0242,116.1736,60720.0
2024-12-17 10:30:00,116.67,117.0,116.08,116.42,47015.0,116.1636,116.4922,115.5762,115.9147,47015.0
2024-12-17 11:00:00,116.43,117.1,116.36,116.87,63046.0,115.9247,116.5918,115.855,116.3628,63046.0
2024-12-17 11:30:00,116.88,116.88,116.23,116.46,39887.0,116.3727,116.3727,115.7255,115.9545,39887.0
2024-12-17 12:00:00,116.47,116.59,116.11,116.13,31473.0,115.9645,116.084,115.6061,115.626,31473.0
2024-12-17 12:30:00,116.13,116.33,116.03,116.33,25092.0,115.626,115.8251,115.5264,115.8251,25092.0
2024-12-17 13:00:00,116.31,116.48,116.16,116.3,32133.0,115.8052,115.9745,115.6558,115.7952,32133.0
2024-12-17 13:30:00,116.27,116.29,115.85,116.0,41887.0,115.7654,115.7853,115.3472,115.4965,41887.0
2024-12-17 14:00:00,115.96,116.23,115.93,115.93,35230.0,115.4567,115.7255,115.4268,115.4268,35230.0
2024-12-17 14:30:00,115.93,115.94,115.57,115.63,62997.0,115.4268,115.4368,115.0684,115.1281,62997.0
2024-12-17 15:00:00,115.66,115.69,115.32,115.33,107150.0,115.158,115.1879,114.8195,114.8295,107150.0
2024-12-17 15:30:00,115.33,115.96,115.19,115.88,330871.0,114.8295,115.4567,114.6901,115.3771,330871.0
2024-12-18 09:30:00,116.4,116.91,114.85,115.01,95083.0,115.8948,116.4026,114.3515,114.5108,95083.0
2024-12-18 10:00:00,115.1,115.93,115.02,115.83,65387.0,114.6004,115.4268,114.5208,115.3273,65387.0
2024-12-18 10:30:00,115.83,116.6,115.76,116.58,55402.0,115.3273,116.0939,115.2576,116.074,55402.0
2024-12-18 11:00:00,116.49,116.55,115.75,116.08,79936.0,115.9844,116.0442,115.2476,115.5762,79936.0
2024-12-18 11:30:00,116.08,116.56,115.87,116.25,36567.0,115.5762,116.0541,115.3671,115.7455,36567.0
2024-12-18 12:00:00,116.22,116.29,115.67,115.87,57486.0,115.7156,115.7853,115.168,115.3671,57486.0
2024-12-18 12:30:00,115.89,116.08,115.77,115.77,58931.0,115.387,115.5762,115.2675,115.2675,58931.0
2024-12-18 13:00:00,115.74,116.17,115.67,115.98,94423.0,115.2377,115.6658,115.168,115.4766,94423.0
2024-12-18 13:30:00,115.98,116.32,115.85,116.29,46443.0,115.4766,115.8152,115.3472,115.7853,46443.0
2024-12-18 14:00:00,116.2,116.22,114.33,114.79,250720.0,115.6957,115.7156,113.8338,114.2918,250720.0
2024-12-18 14:30:00,114.79,115.45,113.37,113.43,140037.0,114.2918,114.9489,112.878,112.9377,140037.0
2024-12-18 15:00:00,113.48,113.75,112.72,112.81,110539.0,112.9875,113.2563,112.2308,112.3204,110539.0
2024-12-18 15:30:00,112.89,112.96,111.17,111.25,423089.0,112.4,112.4697,110.6875,110.7672,423089.0
2024-12-19 09:30:00,107.9,110.72,107.21,110.38,289047.0,107.4317,110.2395,106.7447,109.9009,289047.0
2024-12-19 10:00:00,110.38,110.38,108.67,108.73,130758.0,109.9009,109.9009,108.1984,108.2581,130758.0
2024-12-19 10:30:00,108.73,109.63,108.56,109.29,108547.0,108.2581,109.1542,108.0888,108.8157,108547.0
2024-12-19 11:00:00,109.29,109.64,108.6,109.2,189441.0,108.8157,109.1641,108.1287,108.7261,189441.0
2024-12-19 11:30:00,109.09,109.58,108.95,109.54,131512.0,108.6165,109.1044,108.4771,109.0646,131512.0
2024-12-19 12:00:00,109.51,109.61,109.06,109.09,56760.0,109.0347,109.1343,108.5867,108.6165,56760.0
2024-12-19 12:30:00,109.08,109.09,108.4,108.8,128411.0,108.6066,108.6165,107.9295,108.3278,128411.0
2024-12-19 13:00:00,108.8,108.89,108.32,108.72,59117.0,108.3278,108.4174,107.8499,108.2481,59117.0
2024-12-19 13:30:00,108.63,109.46,108.52,109.4,61125.0,108.1585,108.9849,108.049,108.9252,61125.0
2024-12-19 14:00:00,109.43,109.58,109.05,109.26,164627.0,108.9551,109.1044,108.5767,108.7858,164627.0
2024-12-19 14:30:00,109.26,109.73,109.26,109.51,95364.0,108.7858,109.2538,108.7858,109.0347,95364.0
2024-12-19 15:00:00,109.51,109.51,109.05,109.22,138870.0,109.0347,109.0347,108.5767,108.746,138870.0
2024-12-19 15:30:00,109.26,109.48,108.74,108.91,398744.0,108.7858,109.0048,108.2681,108.4373,398744.0
2024-12-20 09:30:00,109.17,110.4,108.57,109.1,233989.0,108.6962,109.9208,108.0988,108.6265,233989.0
2024-12-20 10:00:00,109.33,109.41,108.62,109.15,59296.0,108.8555,108.9351,108.1486,108.6763,59296.0
2024-12-20 10:30:00,109.25,109.77,109.16,109.62,53261.0,108.7758,109.2936,108.6862,109.1442,53261.0
2024-12-20 11:00:00,109.62,110.67,109.47,110.32,105807.0,109.1442,110.1897,108.9949,109.8412,105807.0
2024-12-20 11:30:00,110.34,111.17,110.29,110.79,54617.0,109.8611,110.6875,109.8113,110.3092,54617.0
2024-12-20 12:00:00,110.72,111.14,110.56,111.06,54627.0,110.2395,110.6576,110.0802,110.578,54627.0
2024-12-20 12:30:00,111.1,111.18,110.41,110.44,56476.0,110.6178,110.6975,109.9308,109.9607,56476.0
2024-12-20 13:00:00,110.45,110.81,110.35,110.42,47577.0,109.9706,110.3291,109.8711,109.9408,47577.0
2024-12-20 13:30:00,110.42,110.69,110.3,110.47,33191.0,109.9408,110.2096,109.8213,109.9905,33191.0
2024-12-20 14:00:00,110.48,110.73,110.2,110.72,50702.0,110.0005,110.2494,109.7217,110.2395,50702.0
2024-12-20 14:30:00,110.66,110.77,110.27,110.4,51888.0,110.1797,110.2892,109.7914,109.9208,51888.0
2024-12-20 15:00:00,110.44,110.53,110.17,110.4,61987.0,109.9607,110.0503,109.6918,109.9208,61987.0
2024-12-20 15:30:00,110.39,110.65,110.0,110.5,310164.0,109.9109,110.1698,109.5226,110.0204,310164.0
2024-12-23 09:30:00,109.95,110.52,109.0,109.4,46376.0,109.4728,110.0403,108.5269,108.9252,46376.0
2024-12-23 10:00:00,109.49,110.09,109.26,110.07,65549.0,109.0148,109.6122,108.7858,109.5923,65549.0
2024-12-23 10:30:00,110.14,110.25,109.25,109.3,66731.0,109.662,109.7715,108.7758,108.8256,66731.0
2024-12-23 11:00:00,109.33,109.81,109.33,109.76,32012.0,108.8555,109.3334,108.8555,109.2836,32012.0
2024-12-23 11:30:00,109.76,110.29,109.59,110.19,41542.0,109.2836,109.8113,109.1144,109.7118,41542.0
2024-12-23 12:00:00,110.19,110.25,109.77,109.95,28405.0,109.7118,109.7715,109.2936,109.4728,28405.0
2024-12-23 12:30:00,109.95,110.02,109.69,109.97,21840.0,109.4728,109.5425,109.2139,109.4927,21840.0
2024-12-23 13:00:00,110.02,110.42,110.02,110.34,40652.0,109.5425,109.9408,109.5425,109.8611,40652.0
2024-12-23 13:30:00,110.44,110.56,110.07,110.43,33430.0,109.9607,110.0802,109.5923,109.9507,33430.0
2024-12-23 14:00:00,110.43,110.55,110.32,110.37,30646.0,109.9507,110.0702,109.8412,109.891,30646.0
2024-12-23 14:30:00,110.37,110.52,110.24,110.26,30662.0,109.891,110.0403,109.7615,109.7815,30662.0
2024-12-23 15:00:00,110.29,110.4,110.08,110.27,56985.0,109.8113,109.9208,109.6022,109.7914,56985.0
2024-12-23 15:30:00,110.2,110.58,110.07,110.17,237569.0,109.7217,110.1001,109.5923,109.6918,237569.0
2024-12-24 09:30:00,109.86,110.27,109.61,110.05,46288.0,109.3832,109.7914,109.1343,109.5724,46288.0
2024-12-24 10:00:00,110.14,110.47,110.0,110.29,38383.0,109.662,109.9905,109.5226,109.8113,38383.0
2024-12-24 10:30:00,110.25,110.58,110.23,110.55,41046.0,109.7715,110.1001,109.7516,110.0702,41046.0
2024-12-24 11:00:00,110.58,110.69,109.91,110.22,54306.0,110.1001,110.2096,109.433,109.7416,54306.0
2024-12-24 11:30:00,110.24,110.48,110.15,110.18,39107.0,109.7615,110.0005,109.6719,109.7018,39107.0
2024-12-24 12:00:00,110.26,110.63,110.15,110.53,30243.0,109.7815,110.1498,109.6719,110.0503,30243.0
2024-12-24 12:30:00,110.53,110.83,110.47,110.74,117960.0,110.0503,110.349,109.9905,110.2594,117960.0
2024-12-26 09:30:00,109.82,110.34,109.37,110.34,49207.0,109.3434,109.8611,108.8953,109.8611,49207.0
2024-12-26 10:00:00,110.21,110.47,110.12,110.18,46699.0,109.7317,109.9905,109.6421,109.7018,46699.0
2024-12-26 10:30:00,110.18,110.68,110.07,110.62,25023.0,109.7018,110.1996,109.5923,110.1399,25023.0
2024-12-26 11:00:00,110.61,110.89,110.44,110.44,33607.0,110.1299,110.4087,109.9607,109.9607,33607.0
2024-12-26 11:30:00,110.44,110.61,110.13,110.49,36136.0,109.9607,110.1299,109.652,110.0105,36136.0
2024-12-26 12:00:00,110.49,110.67,110.23,110.3,52035.0,110.0105,110.1897,109.7516,109.8213,52035.0
2024-12-26 12:30:00,110.3,110.54,110.16,110.19,38533.0,109.8213,110.0602,109.6819,109.7118,38533.0
2024-12-26 13:00:00,110.2,110.62,110.2,110.49,32926.0,109.7217,110.1399,109.7217,110.0105,32926.0
2024-12-26 13:30:00,110.52,111.05,110.45,110.81,122469.0,110.0403,110.568,109.9706,110.3291,122469.0
2024-12-26 14:00:00,110.89,110.96,110.75,110.78,24785.0,110.4087,110.4784,110.2693,110.2992,24785.0
2024-12-26 14:30:00,110.76,111.1,110.76,111.07,24227.0,110.2793,110.6178,110.2793,110.5879,24227.0
2024-12-26 15:00:00,111.07,111.11,110.65,110.74,41847.0,110.5879,110.6278,110.1698,110.2594,41847.0
2024-12-26 15:30:00,110.71,110.9,110.51,110.68,133325.0,110.2295,110.4187,110.0304,110.1996,133325.0
2024-12-27 09:30:00,109.73,111.11,109.73,110.67,46236.0,109.2538,110.6278,109.2538,110.1897,46236.0
2024-12-27 10:00:00,110.75,110.8,110.01,110.03,57094.0,110.2693,110.3191,109.5325,109.5525,57094.0
2024-12-27 10:30:00,110.03,110.31,109.79,110.15,29330.0,109.5525,109.8312,109.3135,109.6719,29330.0
2024-12-27 11:00:00,110.13,110.17,109.69,109.86,35424.0,109.652,109.6918,109.2139,109.3832,35424.0
2024-12-27 11:30:00,109.86,110.1,109.48,109.49,28850.0,109.3832,109.6221,109.0048,109.0148,28850.0
2024-12-27 12:00:00,109.53,109.56,108.93,109.2,26170.0,109.0546,109.0845,108.4572,108.7261,26170.0
2024-12-27 12:30:00,109.29,109.37,109.06,109.32,15580.0,108.8157,108.8953,108.5867,108.8455,15580.0
2024-12-27 13:00:00,109.34,109.45,109.23,109.28,20478.0,108.8654,108.975,108.7559,108.8057,20478.0
2024-12-27 13:30:00,109.22,109.6,109.15,109.56,22736.0,108.746,109.1243,108.6763,109.0845,22736.0
2024-12-27 14:00:00,109.55,109.85,109.49,109.77,11338.0,109.0745,109.3732,109.0148,109.2936,11338.0
2024-12-27 14:30:00,109.83,110.11,109.63,109.99,19375.0,109.3533,109.6321,109.1542,109.5126,19375.0
2024-12-27 15:00:00,110.03,110.03,109.49,109.56,26093.0,109.5525,109.5525,109.0148,109.0845,26093.0
2024-12-27 15:30:00,109.54,109.73,109.19,109.57,140636.0,109.0646,109.2538,108.7161,109.0944,140636.0
2024-12-30 09:30:00,109.25,109.37,107.79,107.92,69012.0,108.7758,108.8953,107.3222,107.4516,69012.0
2024-12-30 10:00:00,107.84,108.37,107.7,108.03,57286.0,107.372,107.8997,107.2326,107.5611,57286.0
2024-12-30 10:30:00,108.02,108.37,108.02,108.35,26171.0,107.5512,107.8997,107.5512,107.8797,26171.0
2024-12-30 11:00:00,108.39,109.06,108.36,108.97,48880.0,107.9196,108.5867,107.8897,108.4971,48880.0
2024-12-30 11:30:00,108.91,109.4,108.81,108.98,26584.0,108.4373,108.9252,108.3377,108.507,26584.0
2024-12-30 12:00:00,108.94,109.03,108.81,108.88,20202.0,108.4672,108.5568,108.3377,108.4074,20202.0
2024-12-30 12:30:00,108.9,109.3,108.9,109.23,35085.0,108.4274,108.8256,108.4274,108.7559,35085.0
2024-12-30 13:00:00,109.19,109.41,109.03,109.16,23229.0,108.7161,108.9351,108.5568,108.6862,23229.0
2024-12-30 13:30:00,109.15,109.36,109.14,109.27,20991.0,108.6763,108.8854,108.6663,108.7958,20991.0
2024-12-30 14:00:00,109.27,109.34,108.96,108.98,31898.0,108.7958,108.8654,108.4871,108.507,31898.0
2024-12-30 14:30:00,108.98,109.22,108.92,109.16,31331.0,108.507,108.746,108.4473,108.6862,31331.0
2024-12-30 15:00:00,109.13,109.33,108.94,108.94,43607.0,108.6564,108.8555,108.4672,108.4672,43607.0
2024-12-30 15:30:00,108.96,109.29,108.78,108.88,145823.0,108.4871,108.8157,108.3079,108.4074,145823.0
2024-12-31 09:30:00,109.6,109.99,109.01,109.4,38370.0,109.1243,109.5126,108.5369,108.9252,38370.0
2024-12-31 10:00:00,109.46,109.78,109.29,109.78,48622.0,108.9849,109.3035,108.8157,109.3035,48622.0
2024-12-31 10:30:00,109.59,109.79,109.3,109.39,12548.0,109.1144,109.3135,108.8256,108.9152,12548.0
2024-12-31 11:00:00,109.47,109.47,108.96,109.14,14857.0,108.9949,108.9949,108.4871,108.6663,14857.0
2024-12-31 11:30:00,109.11,109.32,109.03,109.19,18656.0,108.6364,108.8455,108.5568,108.7161,18656.0
2024-12-31 12:00:00,109.19,109.2,108.91,108.98,13430.0,108.7161,108.7261,108.4373,108.507,13430.0
2024-12-31 12:30:00,108.97,109.32,108.92,109.27,18350.0,108.4971,108.8455,108.4473,108.7958,18350.0
2024-12-31 13:00:00,109.23,109.3,108.77,108.78,12832.0,108.7559,108.8256,108.2979,108.3079,12832.0
2024-12-31 13:30:00,108.78,109.09,108.7,108.91,19186.0,108.3079,108.6165,108.2282,108.4373,19186.0
2024-12-31 14:00:00,108.86,109.11,108.77,108.84,28011.0,108.3875,108.6364,108.2979,108.3676,28011.0
2024-12-31 14:30:00,108.81,109.04,108.56,109.04,23651.0,108.3377,108.5667,108.0888,108.5667,23651.0
2024-12-31 15:00:00,109.02,109.2,108.75,109.12,52191.0,108.5468,108.7261,108.278,108.6464,52191.0
2024-12-31 15:30:00,109.05,109.19,108.59,108.92,187987.0,108.5767,108.7161,108.1187,108.4473,187987.0
2025-01-02 09:30:00,110.18,110.49,109.53,110.15,52127.0,109.7018,110.0105,109.0546,109.6719,52127.0
2025-01-02 10:00:00,110.18,110.24,108.97,109.22,51688.0,109.7018,109.7615,108.4971,108.746,51688.0
2025-01-02 10:30:00,109.36,110.04,109.33,109.73,24724.0,108.8854,109.5624,108.8555,109.2538,24724.0
2025-01-02 11:00:00,109.79,109.79,108.9,109.12,53865.0,109.3135,109.3135,108.4274,108.6464,53865.0
2025-01-02 11:30:00,109.03,109.09,108.7,108.77,37143.0,108.5568,108.6165,108.2282,108.2979,37143.0
2025-01-02 12:00:00,108.83,109.13,108.35,108.41,41950.0,108.3577,108.6564,107.8797,107.9395,41950.0
2025-01-02 12:30:00,108.34,108.34,107.79,107.96,36783.0,107.8698,107.8698,107.3222,107.4914,36783.0
2025-01-02 13:00:00,107.96,107.97,107.36,107.48,32066.0,107.4914,107.5014,106.894,107.0135,32066.0
2025-01-02 13:30:00,107.42,107.61,107.18,107.52,40283.0,106.9538,107.143,106.7148,107.0533,40283.0
2025-01-02 14:00:00,107.52,107.89,107.37,107.88,64086.0,107.0533,107.4217,106.904,107.4118,64086.0
2025-01-02 14:30:00,107.9,107.9,107.44,107.44,37909.0,107.4317,107.4317,106.9737,106.9737,37909.0
2025-01-02 15:00:00,107.46,107.91,107.45,107.8,62218.0,106.9936,107.4417,106.9837,107.3321,62218.0
2025-01-02 15:30:00,107.78,107.86,107.33,107.68,174440.0,107.3122,107.3919,106.8642,107.2127,174440.0
2025-01-03 09:30:00,110.49,111.0,108.91,109.34,133352.0,110.0105,110.5182,108.4373,108.8654,133352.0
2025-01-03 10:00:00,109.27,110.38,108.76,110.18,124170.0,108.7958,109.9009,108.288,109.7018,124170.0
2025-01-03 10:30:00,110.13,110.39,109.58,109.83,75817.0,109.652,109.9109,109.1044,109.3533,75817.0
2025-01-03 11:00:00,109.94,110.07,109.69,109.76,56078.0,109.4628,109.5923,109.2139,109.2836,56078.0
2025-01-03 11:30:00,109.73,110.06,109.73,109.99,81661.0,109.2538,109.5823,109.2538,109.5126,81661.0
2025-01-03 12:00:00,109.97,110.3,109.85,110.02,31015.0,109.4927,109.8213,109.3732,109.5425,31015.0
2025-01-03 12:30:00,109.99,110.01,109.66,109.72,22109.0,109.5126,109.5325,109.1841,109.2438,22109.0
2025-01-03 13:00:00,109.71,109.96,109.59,109.95,33189.0,109.2338,109.4828,109.1144,109.4728,33189.0
2025-01-03 13:30:00,109.9,110.01,109.61,109.73,31380.0,109.423,109.5325,109.1343,109.2538,31380.0
2025-01-03 14:00:00,109.75,109.91,109.67,109.8,33508.0,109.2737,109.433,109.194,109.3235,33508.0
2025-01-03 14:30:00,109.8,110.07,109.7,110.02,50002.0,109.3235,109.5923,109.2239,109.5425,50002.0
2025-01-03 15:00:00,110.05,110.23,109.96,110.17,46242.0,109.5724,109.7516,109.4828,109.6918,46242.0
2025-01-03 15:30:00,110.19,110.26,109.71,110.03,304433.0,109.7118,109.7815,109.2338,109.5525,304433.0
2025-01-06 09:30:00,110.71,111.29,110.08,111.26,72971.0,110.2295,110.807,109.6022,110.7771,72971.0
2025-01-06 10:00:00,111.24,111.64,110.48,110.56,32837.0,110.7572,111.1555,110.0005,110.0802,32837.0
2025-01-06 10:30:00,110.55,110.87,110.39,110.7,40966.0,110.0702,110.3888,109.9109,110.2195,40966.0
2025-01-06 11:00:00,110.66,111.27,110.66,110.99,45239.0,110.1797,110.7871,110.1797,110.5083,45239.0
2025-01-06 11:30:00,110.93,111.07,110.76,111.0,26984.0,110.4485,110.5879,110.2793,110.5182,26984.0
2025-01-06 12:00:00,110.93,111.04,110.36,110.5,23483.0,110.4485,110.5581,109.881,110.0204,23483.0
2025-01-06 12:30:00,110.5,110.64,110.4,110.62,18308.0,110.0204,110.1598,109.9208,110.1399,18308.0
2025-01-06 13:00:00,110.61,110.66,110.36,110.41,39491.0,110.1299,110.1797,109.881,109.9308,39491.0
2025-01-06 13:30:00,110.44,110.45,110.02,110.19,35852.0,109.9607,109.9706,109.5425,109.7118,35852.0
2025-01-06 14:00:00,110.14,110.36,109.92,109.95,46261.0,109.662,109.881,109.4429,109.4728,46261.0
2025-01-06 14:30:00,109.97,110.06,109.44,109.44,57236.0,109.4927,109.5823,108.965,108.965,57236.0
2025-01-06 15:00:00,109.44,109.51,108.71,108.95,96660.0,108.965,109.0347,108.2382,108.4771,96660.0
2025-01-06 15:30:00,108.97,109.04,108.6,108.93,274195.0,108.4971,108.5667,108.1287,108.4572,274195.0
2025-01-07 09:30:00,108.52,109.7,108.52,109.61,66986.0,108.049,109.2239,108.049,109.1343,66986.0
2025-01-07 10:00:00,109.55,109.55,107.79,108.47,111934.0,109.0745,109.0745,107.3222,107.9992,111934.0
2025-01-07 10:30:00,108.39,108.52,107.75,108.42,81376.0,107.9196,108.049,107.2823,107.9494,81376.0
2025-01-07 11:00:00,108.45,108.6,107.77,108.45,121833.0,107.9793,108.1287,107.3023,107.9793,121833.0
2025-01-07 11:30:00,108.33,108.36,107.76,107.76,34724.0,107.8598,107.8897,107.2923,107.2923,34724.0
2025-01-07 12:00:00,107.81,108.29,107.78,108.29,19823.0,107.3421,107.82,107.3122,107.82,19823.0
2025-01-07 12:30:00,108.27,108.45,107.93,108.04,26166.0,107.8001,107.9793,107.4616,107.5711,26166.0
2025-01-07 13:00:00,108.03,108.42,108.03,108.37,21197.0,107.5611,107.9494,107.5611,107.8997,21197.0
2025-01-07 13:30:00,108.36,108.63,108.31,108.55,25133.0,107.8897,108.1585,107.8399,108.0789,25133.0
2025-01-07 14:00:00,108.54,108.75,108.43,108.48,35582.0,108.0689,108.278,107.9594,108.0092,35582.0
2025-01-07 14:30:00,108.47,108.64,108.39,108.44,25964.0,107.9992,108.1685,107.9196,107.9694,25964.0
2025-01-07 15:00:00,108.44,108.52,108.04,108.1,67408.0,107.9694,108.049,107.5711,107.6308,67408.0
2025-01-07 15:30:00,108.13,108.19,107.55,107.83,213371.0,107.6607,107.7204,107.0832,107.362,213371.0
2025-01-08 09:30:00,108.0,108.15,106.81,107.23,132462.0,107.5313,107.6806,106.3464,106.7646,132462.0
2025-01-08 10:00:00,107.23,108.91,107.23,108.26,129224.0,106.7646,108.4373,106.7646,107.7901,129224.0
2025-01-08 10:30:00,108.18,109.52,108.01,109.51,60852.0,107.7105,109.0447,107.5412,109.0347,60852.0
2025-01-08 11:00:00,109.52,110.35,109.45,109.93,120274.0,109.0447,109.8711,108.975,109.4529,120274.0
2025-01-08 11:30:00,109.85,110.29,109.62,109.88,80985.0,109.3732,109.8113,109.1442,109.4031,80985.0
2025-01-08 12:00:00,109.9,109.94,109.3,109.36,54273.0,109.423,109.4628,108.8256,108.8854,54273.0
2025-01-08 12:30:00,109.44,109.64,109.04,109.54,66491.0,108.965,109.1641,108.5667,109.0646,66491.0
2025-01-08 13:00:00,109.45,109.8,109.45,109.59,131326.0,108.975,109.3235,108.975,109.1144,131326.0
2025-01-08 13:30:00,109.63,109.84,109.17,109.32,44543.0,109.1542,109.3633,108.6962,108.8455,44543.0
2025-01-08 14:00:00,109.28,110.07,109.27,109.92,33910.0,108.8057,109.5923,108.7958,109.4429,33910.0
2025-01-08 14:30:00,109.92,110.16,109.74,110.05,53914.0,109.4429,109.6819,109.2637,109.5724,53914.0
2025-01-08 15:00:00,110.05,110.43,110.0,110.25,180130.0,109.5724,109.9507,109.5226,109.7715,180130.0
2025-01-08 15:30:00,110.26,110.68,110.14,110.45,347938.0,109.7815,110.1996,109.662,109.9706,347938.0
2025-01-10 09:30:00,109.65,110.09,108.9,109.6,126418.0,109.1741,109.6122,108.4274,109.1243,126418.0
2025-01-10 10:00:00,109.65,109.65,108.51,109.21,57855.0,109.1741,109.1741,108.0391,108.736,57855.0
2025-01-10 10:30:00,109.0,109.27,108.67,108.87,51565.0,108.5269,108.7958,108.1984,108.3975,51565.0
2025-01-10 11:00:00,108.84,109.14,108.61,108.97,57801.0,108.3676,108.6663,108.1386,108.4971,57801.0
2025-01-10 11:30:00,108.97,109.11,108.51,108.55,50718.0,108.4971,108.6364,108.0391,108.0789,50718.0
2025-01-10 12:00:00,108.57,108.62,108.32,108.51,32918.0,108.0988,108.1486,107.8499,108.0391,32918.0
2025-01-10 12:30:00,108.46,108.71,108.43,108.62,69646.0,107.9893,108.2382,107.9594,108.1486,69646.0
2025-01-10 13:00:00,108.61,108.61,107.98,108.19,50305.0,108.1386,108.1386,107.5114,107.7204,50305.0
2025-01-10 13:30:00,108.13,108.66,108.11,108.51,40313.0,107.6607,108.1884,107.6408,108.0391,40313.0
2025-01-10 14:00:00,108.5,108.5,107.9,107.97,42730.0,108.0291,108.0291,107.4317,107.5014,42730.0
2025-01-10 14:30:00,107.91,107.92,107.53,107.76,45370.0,107.4417,107.4516,107.0633,107.2923,45370.0
2025-01-10 15:00:00,107.74,107.9,107.46,107.69,103896.0,107.2724,107.4317,106.9936,107.2226,103896.0
2025-01-10 15:30:00,107.65,107.99,107.42,107.62,269223.0,107.1828,107.5213,106.9538,107.1529,269223.0
2025-01-13 09:30:00,107.32,108.3,107.05,108.24,57393.0,106.8542,107.83,106.5854,107.7702,57393.0
2025-01-13 10:00:00,108.27,108.32,107.52,107.69,65744.0,107.8001,107.8499,107.0533,107.2226,65744.0
2025-01-13 10:30:00,107.68,108.03,107.54,107.98,44073.0,107.2127,107.5611,107.0733,107.5114,44073.0
2025-01-13 11:00:00,107.97,108.31,107.46,108.28,51978.0,107.5014,107.8399,106.9936,107.81,51978.0
2025-01-13 11:30:00,108.23,108.23,107.84,107.87,25732.0,107.7603,107.7603,107.372,107.4018,25732.0
2025-01-13 12:00:00,107.85,108.39,107.83,108.28,22579.0,107.3819,107.9196,107.362,107.81,22579.0
2025-01-13 12:30:00,108.19,108.25,107.91,108.19,32875.0,107.7204,107.7802,107.4417,107.7204,32875.0
2025-01-13 13:00:00,108.13,108.48,108.0,108.45,37068.0,107.6607,108.0092,107.5313,107.9793,37068.0
2025-01-13 13:30:00,108.48,108.76,108.43,108.66,50151.0,108.0092,108.288,107.9594,108.1884,50151.0
2025-01-13 14:00:00,108.64,108.9,108.44,108.83,54317.0,108.1685,108.4274,107.9694,108.3577,54317.0
2025-01-13 14:30:00,108.84,108.96,108.61,108.78,44526.0,108.3676,108.4871,108.1386,108.3079,44526.0
2025-01-13 15:00:00,108.75,108.88,108.56,108.7,55382.0,108.278,108.4074,108.0888,108.2282,55382.0
2025-01-13 15:30:00,108.66,109.08,108.49,108.99,214602.0,108.1884,108.6066,108.0191,108.517,214602.0
2025-01-14 09:30:00,111.87,112.92,110.44,110.8,108947.0,111.3845,112.4299,109.9607,110.3191,108947.0
2025-01-14 10:00:00,110.85,110.99,110.2,110.97,55068.0,110.3689,110.5083,109.7217,110.4884,55068.0
2025-01-14 10:30:00,110.98,111.82,110.87,111.65,70947.0,110.4983,111.3347,110.3888,111.1654,70947.0
2025-01-14 11:00:00,111.64,111.68,111.14,111.58,72276.0,111.1555,111.1953,110.6576,111.0957,72276.0
2025-01-14 11:30:00,111.52,111.52,111.1,111.11,33508.0,111.036,111.036,110.6178,110.6278,33508.0
2025-01-14 12:00:00,111.11,111.46,111.07,111.38,36127.0,110.6278,110.9762,110.5879,110.8966,36127.0
2025-01-14 12:30:00,111.37,111.82,110.96,111.61,30420.0,110.8866,111.3347,110.4784,111.1256,30420.0
2025-01-14 13:00:00,111.59,112.2,111.56,112.17,37339.0,111.1057,111.713,111.0758,111.6832,37339.0
2025-01-14 13:30:00,112.14,112.32,112.09,112.31,58830.0,111.6533,111.8325,111.6035,111.8226,58830.0
2025-01-14 14:00:00,112.28,112.56,112.03,112.53,58783.0,111.7927,112.0715,111.5438,112.0416,58783.0
2025-01-14 14:30:00,112.57,112.67,111.91,111.99,40956.0,112.0814,112.181,111.4243,111.5039,40956.0
2025-01-14 15:00:00,112.0,112.03,111.54,111.99,79388.0,111.5139,111.5438,111.0559,111.5039,79388.0
2025-01-14 15:30:00,112.02,112.53,111.96,112.46,214576.0,111.5338,112.0416,111.4741,111.9719,214576.0
2025-01-15 09:30:00,117.46,117.49,114.49,115.49,277202.0,116.9502,116.9801,113.9931,114.9888,277202.0
2025-01-15 10:00:00,115.45,116.54,115.04,116.34,192168.0,114.9489,116.0342,114.5407,115.8351,192168.0
2025-01-15 10:30:00,116.34,116.5,115.65,116.0,125681.0,115.8351,115.9944,115.1481,115.4965,125681.0
2025-01-15 11:00:00,116.07,116.17,115.32,115.32,83342.0,115.5662,115.6658,114.8195,114.8195,83342.0
2025-01-15 11:30:00,115.31,115.47,115.2,115.44,130684.0,114.8095,114.9688,114.7,114.939,130684.0
2025-01-15 12:00:00,115.46,115.94,115.41,115.51,39102.0,114.9589,115.4368,114.9091,115.0087,39102.0
2025-01-15 12:30:00,115.47,115.78,115.42,115.59,68584.0,114.9688,115.2775,114.9191,115.0883,68584.0
2025-01-15 13:00:00,115.6,115.71,115.26,115.65,40146.0,115.0983,115.2078,114.7598,115.1481,40146.0
2025-01-15 13:30:00,115.69,115.76,115.48,115.58,29809.0,115.1879,115.2576,114.9788,115.0784,29809.0
2025-01-15 14:00:00,115.54,115.91,115.54,115.86,58385.0,115.0385,115.4069,115.0385,115.3571,58385.0
2025-01-15 14:30:00,115.87,116.23,115.87,116.06,41788.0,115.3671,115.7255,115.3671,115.5563,41788.0
2025-01-15 15:00:00,116.04,116.24,115.85,116.16,62135.0,115.5364,115.7355,115.3472,115.6558,62135.0
2025-01-15 15:30:00,116.16,116.16,115.62,115.95,246161.0,115.6558,115.6558,115.1182,115.4468,246161.0
2025-01-16 09:30:00,114.52,115.64,114.28,114.44,250190.0,114.023,115.1381,113.784,113.9433,250190.0
2025-01-16 10:00:00,114.44,115.18,114.12,115.14,99017.0,113.9433,114.6801,113.6247,114.6403,99017.0
2025-01-16 10:30:00,115.14,116.2,115.04,115.93,101131.0,114.6403,115.6957,114.5407,115.4268,101131.0
2025-01-16 11:00:00,115.93,116.71,115.83,116.19,239347.0,115.4268,116.2035,115.3273,115.6857,239347.0
2025-01-16 11:30:00,116.22,116.6,116.15,116.54,52114.0,115.7156,116.0939,115.6459,116.0342,52114.0
2025-01-16 12:00:00,116.6,116.74,116.32,116.48,49879.0,116.0939,116.2333,115.8152,115.9745,49879.0
2025-01-16 12:30:00,116.51,116.54,116.02,116.12,36258.0,116.0043,116.0342,115.5165,115.616,36258.0
2025-01-16 13:00:00,116.09,116.13,115.89,115.95,42424.0,115.5862,115.626,115.387,115.4468,42424.0
2025-01-16 13:30:00,115.93,116.15,115.81,116.09,45915.0,115.4268,115.6459,115.3074,115.5862,45915.0
2025-01-16 14:00:00,116.05,116.48,115.97,116.46,46947.0,115.5463,115.9745,115.4667,115.9545,46947.0
2025-01-16 14:30:00,116.44,116.47,116.25,116.39,42672.0,115.9346,115.9645,115.7455,115.8848,42672.0
2025-01-16 15:00:00,116.39,116.78,116.37,116.73,91072.0,115.8848,116.2732,115.8649,116.2234,91072.0
2025-01-16 15:30:00,116.73,117.04,116.56,116.96,259041.0,116.2234,116.532,116.0541,116.4524,259041.0
2025-01-17 09:30:00,118.58,119.01,117.04,117.46,199990.0,118.0653,118.4935,116.532,116.9502,199990.0
2025-01-17 10:00:00,117.37,117.67,116.97,117.39,83190.0,116.8606,117.1593,116.4623,116.8805,83190.0
2025-01-17 10:30:00,117.44,117.56,116.96,117.0,49507.0,116.9303,117.0498,116.4524,116.4922,49507.0
2025-01-17 11:00:00,117.0,117.12,116.41,116.95,70820.0,116.4922,116.6117,115.9048,116.4424,70820.0
2025-01-17 11:30:00,116.95,117.21,116.85,117.18,44065.0,116.4424,116.7013,116.3429,116.6714,44065.0
2025-01-17 12:00:00,117.17,117.33,117.03,117.24,39260.0,116.6615,116.8208,116.5221,116.7312,39260.0
2025-01-17 12:30:00,117.23,117.34,117.04,117.08,46942.0,116.7212,116.8307,116.532,116.5719,46942.0
2025-01-17 13:00:00,117.16,117.17,116.82,116.97,23773.0,116.6515,116.6615,116.313,116.4623,23773.0
2025-01-17 13:30:00,117.0,117.31,116.99,117.09,57948.0,116.4922,116.8009,116.4822,116.5818,57948.0
2025-01-17 14:00:00,117.09,117.18,117.0,117.17,102643.0,116.5818,116.6714,116.4922,116.6615,102643.0
2025-01-17 14:30:00,117.18,117.38,116.94,117.03,167032.0,116.6714,116.8706,116.4325,116.5221,167032.0
2025-01-17 15:00:00,117.01,117.35,116.88,117.35,117802.0,116.5022,116.8407,116.3727,116.8407,117802.0
2025-01-17 15:30:00,117.36,117.53,116.85,117.02,269989.0,116.8506,117.0199,116.3429,116.5121,269989.0
2025-01-21 09:30:00,119.3,120.32,118.04,119.63,159448.0,118.7822,119.7978,117.5277,119.1108,159448.0
2025-01-21 10:00:00,119.68,119.69,117.34,117.49,191543.0,119.1606,119.1705,116.8307,116.9801,191543.0
2025-01-21 10:30:00,117.49,118.28,117.26,118.18,72073.0,116.9801,117.7666,116.7511,117.6671,72073.0
2025-01-21 11:00:00,118.18,118.18,117.45,117.71,68758.0,117.6671,117.6671,116.9402,117.1991,68758.0
2025-01-21 11:30:00,117.67,117.79,116.17,116.54,108907.0,117.1593,117.2788,115.6658,116.0342,108907.0
2025-01-21 12:00:00,116.53,117.33,116.45,117.31,64460.0,116.0242,116.8208,115.9446,116.8009,64460.0
2025-01-21 12:30:00,117.36,117.78,117.33,117.4,103637.0,116.8506,117.2688,116.8208,116.8905,103637.0
2025-01-21 13:00:00,117.4,117.4,116.94,117.3,73483.0,116.8905,116.8905,116.4325,116.7909,73483.0
2025-01-21 13:30:00,117.24,117.24,116.8,116.89,100266.0,116.7312,116.7312,116.2931,116.3827,100266.0
2025-01-21 14:00:00,116.89,117.11,116.64,116.94,85407.0,116.3827,116.6017,116.1338,116.4325,85407.0
2025-01-21 14:30:00,116.87,116.94,116.43,116.66,79388.0,116.3628,116.4325,115.9247,116.1537,79388.0
2025-01-21 15:00:00,116.58,116.61,115.9,115.95,138661.0,116.074,116.1039,115.397,115.4468,138661.0
2025-01-21 15:30:00,115.9,115.93,115.32,115.81,242842.0,115.397,115.4268,114.8195,115.3074,242842.0
2025-01-22 09:30:00,115.25,116.49,114.79,116.22,81658.0,114.7498,115.9844,114.2918,115.7156,81658.0
2025-01-22 10:00:00,116.14,116.92,116.04,116.19,52047.0,115.6359,116.4125,115.5364,115.6857,52047.0
2025-01-22 10:30:00,116.16,116.35,115.79,115.87,35195.0,115.6558,115.845,115.2875,115.3671,35195.0
2025-01-22 11:00:00,115.87,116.14,115.58,116.05,34995.0,115.3671,115.6359,115.0784,115.5463,34995.0
2025-01-22 11:30:00,116.02,116.08,115.65,115.7,29161.0,115.5165,115.5762,115.1481,115.1978,29161.0
2025-01-22 12:00:00,115.74,115.93,115.62,115.65,37694.0,115.2377,115.4268,115.1182,115.1481,37694.0
2025-01-22 12:30:00,115.68,116.3,115.63,116.2,50264.0,115.1779,115.7952,115.1281,115.6957,50264.0
2025-01-22 13:00:00,116.23,116.36,116.01,116.3,41442.0,115.7255,115.855,115.5065,115.7952,41442.0
2025-01-22 13:30:00,116.36,116.46,116.02,116.08,41350.0,115.855,115.9545,115.5165,115.5762,41350.0
2025-01-22 14:00:00,116.08,116.16,115.91,116.06,107710.0,115.5762,115.6558,115.4069,115.5563,107710.0
2025-01-22 14:30:00,116.07,116.62,116.03,116.5,48586.0,115.5662,116.1139,115.5264,115.9944,48586.0
2025-01-22 15:00:00,116.5,116.72,116.38,116.44,64307.0,115.9944,116.2134,115.8749,115.9346,64307.0
2025-01-22 15:30:00,116.47,117.12,116.45,116.86,323185.0,115.9645,116.6117,115.9446,116.3528,323185.0
2025-01-23 09:30:00,116.27,116.99,116.11,116.25,76749.0,115.7654,116.4822,115.6061,115.7455,76749.0
2025-01-23 10:00:00,116.25,116.95,116.23,116.23,63650.0,115.7455,116.4424,115.7255,115.7255,63650.0
2025-01-23 10:30:00,116.22,116.55,115.89,116.42,71419.0,115.7156,116.0442,115.387,115.9147,71419.0
2025-01-23 11:00:00,116.42,117.21,116.41,116.94,112734.0,115.9147,116.7013,115.9048,116.4325,112734.0
2025-01-23 11:30:00,116.94,117.08,116.77,117.03,86972.0,116.4325,116.5719,116.2632,116.5221,86972.0
2025-01-23 12:00:00,117.02,117.48,117.02,117.41,46824.0,116.5121,116.9701,116.5121,116.9004,46824.0
2025-01-23 12:30:00,117.43,117.67,117.37,117.61,44445.0,116.9203,117.1593,116.8606,117.0996,44445.0
2025-01-23 13:00:00,117.69,117.98,117.05,117.14,105930.0,117.1792,117.4679,116.542,116.6316,105930.0
2025-01-23 13:30:00,117.05,117.2,116.65,116.79,39316.0,116.542,116.6913,116.1437,116.2831,39316.0
2025-01-23 14:00:00,116.79,116.97,116.69,116.79,42688.0,116.2831,116.4623,116.1835,116.2831,42688.0
2025-01-23 14:30:00,116.82,116.93,116.61,116.7,47266.0,116.313,116.4225,116.1039,116.1935,47266.0
2025-01-23 15:00:00,116.68,116.75,116.52,116.65,57661.0,116.1736,116.2433,116.0143,116.1437,57661.0
2025-01-23 15:30:00,116.63,116.76,116.36,116.51,343731.0,116.1238,116.2532,115.855,116.0043,343731.0
2025-01-24 09:30:00,116.36,116.36,115.11,115.58,69661.0,115.855,115.855,114.6104,115.0784,69661.0
2025-01-24 10:00:00,115.57,115.9,115.44,115.81,35120.0,115.0684,115.397,114.939,115.3074,35120.0
2025-01-24 10:30:00,115.8,116.08,115.5,115.94,39351.0,115.2974,115.5762,114.9987,115.4368,39351.0
2025-01-24 11:00:00,115.86,116.38,115.86,116.32,44024.0,115.3571,115.8749,115.3571,115.8152,44024.0
2025-01-24 11:30:00,116.32,116.45,116.15,116.25,30210.0,115.8152,115.9446,115.6459,115.7455,30210.0
2025-01-24 12:00:00,116.26,116.56,116.18,116.39,22762.0,115.7554,116.0541,115.6758,115.8848,22762.0
2025-01-24 12:30:00,116.34,116.45,116.21,116.23,44720.0,115.8351,115.9446,115.7056,115.7255,44720.0
2025-01-24 13:00:00,116.19,116.52,116.15,116.26,23588.0,115.6857,116.0143,115.6459,115.7554,23588.0
2025-01-24 13:30:00,116.22,116.41,116.15,116.19,23208.0,115.7156,115.9048,115.6459,115.6857,23208.0
2025-01-24 14:00:00,116.21,116.22,115.67,115.75,54073.0,115.7056,115.7156,115.168,115.2476,54073.0
2025-01-24 14:30:00,115.74,115.78,115.43,115.46,78297.0,115.2377,115.2775,114.929,114.9589,78297.0
2025-01-24 15:00:00,115.45,115.56,115.38,115.44,102451.0,114.9489,115.0585,114.8792,114.939,102451.0
2025-01-24 15:30:00,115.47,115.92,115.37,115.67,274914.0,114.9688,115.4169,114.8693,115.168,274914.0
2025-01-27 09:30:00,115.0,118.7,114.91,118.7,261271.0,114.5009,118.1848,114.4113,118.1848,261271.0
2025-01-27 10:00:00,118.68,118.75,117.42,117.69,186122.0,118.1649,118.2346,116.9104,117.1792,186122.0
2025-01-27 10:30:00,117.69,117.72,117.14,117.21,168628.0,117.1792,117.2091,116.6316,116.7013,168628.0
2025-01-27 11:00:00,117.16,118.05,117.15,117.65,49245.0,116.6515,117.5376,116.6416,117.1394,49245.0
2025-01-27 11:30:00,117.6,117.69,117.06,117.08,45132.0,117.0896,117.1792,116.5519,116.5719,45132.0
2025-01-27 12:00:00,117.07,118.08,117.02,118.08,32516.0,116.5619,117.5675,116.5121,117.5675,32516.0
2025-01-27 12:30:00,118.06,118.53,118.05,118.45,47355.0,117.5476,118.0156,117.5376,117.9359,47355.0
2025-01-27 13:00:00,118.45,118.62,117.83,117.83,64667.0,117.9359,118.1052,117.3186,117.3186,64667.0
2025-01-27 13:30:00,117.88,118.28,117.59,117.61,49699.0,117.3684,117.7666,117.0796,117.0996,49699.0
2025-01-27 14:00:00,117.66,117.87,117.52,117.78,106688.0,117.1493,117.3584,117.0099,117.2688,106688.0
2025-01-27 14:30:00,117.75,118.03,117.58,117.63,95987.0,117.2389,117.5177,117.0697,117.1195,95987.0
2025-01-27 15:00:00,117.61,118.23,117.47,118.04,113042.0,117.0996,117.7169,116.9602,117.5277,113042.0
2025-01-27 15:30:00,118.05,118.19,117.7,118.08,485434.0,117.5376,117.677,117.1892,117.5675,485434.0
2025-01-28 09:30:00,117.84,118.0,115.99,116.71,98551.0,117.3286,117.4879,115.4866,116.2035,98551.0
2025-01-28 10:00:00,116.73,116.75,115.47,115.65,50169.0,116.2234,116.2433,114.9688,115.1481,50169.0
2025-01-28 10:30:00,115.56,116.08,115.46,115.64,52265.0,115.0585,115.5762,114.9589,115.1381,52265.0
2025-01-28 11:00:00,115.64,116.04,115.48,115.48,53885.0,115.1381,115.5364,114.9788,114.9788,53885.0
2025-01-28 11:30:00,115.5,115.57,115.07,115.37,52157.0,114.9987,115.0684,114.5706,114.8693,52157.0
2025-01-28 12:00:00,115.34,115.44,114.91,115.19,102304.0,114.8394,114.939,114.4113,114.6901,102304.0
2025-01-28 12:30:00,115.17,115.57,115.17,115.43,44460.0,114.6701,115.0684,114.6701,114.929,44460.0
2025-01-28 13:00:00,115.43,115.88,115.43,115.7,60640.0,114.929,115.3771,114.929,115.1978,60640.0
2025-01-28 13:30:00,115.7,116.23,115.69,115.83,44589.0,115.1978,115.7255,115.1879,115.3273,44589.0
2025-01-28 14:00:00,115.8,115.94,115.3,115.3,50276.0,115.2974,115.4368,114.7996,114.7996,50276.0
2025-01-28 14:30:00,115.3,115.47,115.16,115.35,112239.0,114.7996,114.9688,114.6602,114.8494,112239.0
2025-01-28 15:00:00,115.42,115.62,115.12,115.4,93538.0,114.9191,115.1182,114.6204,114.8991,93538.0
2025-01-28 15:30:00,115.4,115.62,114.95,115.04,320749.0,114.8991,115.1182,114.4511,114.5407,320749.0
2025-01-29 09:30:00,115.08,115.87,114.3,115.16,92414.0,114.5805,115.3671,113.8039,114.6602,92414.0
2025-01-29 10:00:00,115.15,115.47,114.77,114.92,46168.0,114.6502,114.9688,114.2719,114.4212,46168.0
2025-01-29 10:30:00,114.94,114.98,114.32,114.34,41238.0,114.4411,114.481,113.8238,113.8437,41238.0
2025-01-29 11:00:00,114.31,114.45,113.97,114.3,53361.0,113.8139,113.9533,113.4754,113.8039,53361.0
2025-01-29 11:30:00,114.28,114.5,114.15,114.35,50231.0,113.784,114.0031,113.6546,113.8537,50231.0
2025-01-29 12:00:00,114.31,114.73,114.28,114.51,35032.0,113.8139,114.2321,113.784,114.013,35032.0
2025-01-29 12:30:00,114.5,114.72,114.4,114.48,80241.0,114.0031,114.2221,113.9035,113.9831,80241.0
2025-01-29 13:00:00,114.47,114.55,114.25,114.35,185580.0,113.9732,114.0528,113.7541,113.8537,185580.0
2025-01-29 13:30:00,114.4,114.6,114.31,114.45,49417.0,113.9035,114.1026,113.8139,113.9533,49417.0
2025-01-29 14:00:00,114.45,114.46,112.41,112.44,97073.0,113.9533,113.9632,111.9221,111.952,97073.0
2025-01-29 14:30:00,112.5,113.74,112.1,112.96,167110.0,112.0117,113.2464,111.6135,112.4697,167110.0
2025-01-29 15:00:00,112.91,113.08,112.09,112.81,144834.0,112.42,112.5892,111.6035,112.3204,144834.0
2025-01-29 15:30:00,112.86,113.12,112.38,113.0,502307.0,112.3702,112.629,111.8923,112.5096,502307.0
2025-01-30 09:30:00,116.38,116.5,113.39,115.5,191113.0,115.8749,115.9944,112.8979,114.9987,191113.0
2025-01-30 10:00:00,115.66,118.96,115.5,118.87,260281.0,115.158,118.4437,114.9987,118.3541,260281.0
2025-01-30 10:30:00,118.93,119.76,118.78,118.88,157777.0,118.4138,119.2402,118.2645,118.364,157777.0
2025-01-30 11:00:00,118.97,120.39,118.96,120.31,113761.0,118.4537,119.8675,118.4437,119.7878,113761.0
2025-01-30 11:30:00,120.31,120.42,119.81,120.24,100285.0,119.7878,119.8974,119.29,119.7181,100285.0
2025-01-30 12:00:00,120.13,120.3,119.45,119.79,86554.0,119.6086,119.7779,118.9316,119.2701,86554.0
2025-01-30 12:30:00,119.83,120.14,119.51,119.98,53814.0,119.3099,119.6186,118.9913,119.4593,53814.0
2025-01-30 13:00:00,119.98,120.31,119.86,120.28,77569.0,119.4593,119.7878,119.3398,119.758,77569.0
2025-01-30 13:30:00,120.29,121.31,120.26,120.92,97730.0,119.7679,120.7835,119.7381,120.3952,97730.0
2025-01-30 14:00:00,120.94,120.96,120.22,120.23,112446.0,120.4151,120.435,119.6982,119.7082,112446.0
2025-01-30 14:30:00,120.23,120.27,119.18,119.25,105932.0,119.7082,119.748,118.6627,118.7324,105932.0
2025-01-30 15:00:00,119.25,120.01,119.15,119.76,116848.0,118.7324,119.4891,118.6329,119.2402,116848.0
2025-01-30 15:30:00,119.74,119.89,117.11,118.52,481278.0,119.2203,119.3697,116.6017,118.0056,481278.0
2025-01-31 09:30:00,117.0,117.49,116.18,116.85,142761.0,116.4922,116.9801,115.6758,116.3429,142761.0
2025-01-31 10:00:00,116.86,117.91,116.83,117.63,62265.0,116.3528,117.3983,116.3229,117.1195,62265.0
2025-01-31 10:30:00,117.64,117.88,117.36,117.45,75101.0,117.1294,117.3684,116.8506,116.9402,75101.0
2025-01-31 11:00:00,117.52,117.56,116.7,116.81,62837.0,117.0099,117.0498,116.1935,116.303,62837.0
2025-01-31 11:30:00,116.82,116.98,116.47,116.66,59738.0,116.313,116.4723,115.9645,116.1537,59738.0
2025-01-31 12:00:00,116.72,117.15,116.36,117.12,48211.0,116.2134,116.6416,115.855,116.6117,48211.0
2025-01-31 12:30:00,117.15,117.82,117.15,117.3,102754.0,116.6416,117.3086,116.6416,116.7909,102754.0
2025-01-31 13:00:00,117.3,117.48,116.21,116.32,61368.0,116.7909,116.9701,115.7056,115.8152,61368.0
2025-01-31 13:30:00,116.32,116.39,115.62,115.62,116218.0,115.8152,115.8848,115.1182,115.1182,116218.0
2025-01-31 14:00:00,115.61,115.79,115.01,115.47,71408.0,115.1082,115.2875,114.5108,114.9688,71408.0
2025-01-31 14:30:00,115.47,115.69,115.13,115.21,77709.0,114.9688,115.1879,114.6303,114.71,77709.0
2025-01-31 15:00:00,115.01,115.06,114.21,114.34,77070.0,114.5108,114.5606,113.7143,113.8437,77070.0
2025-01-31 15:30:00,114.34,114.54,113.63,113.86,431091.0,113.8437,114.0429,113.1368,113.3658,431091.0
2025-02-03 09:30:00,111.51,111.52,109.31,109.48,140669.0,111.026,111.036,108.8356,109.0048,140669.0
2025-02-03 10:00:00,109.48,110.6,108.4,110.54,175747.0,109.0048,110.12,107.9295,110.0602,175747.0
2025-02-03 10:30:00,110.47,110.79,109.81,110.11,164013.0,109.9905,110.3092,109.3334,109.6321,164013.0
2025-02-03 11:00:00,110.13,110.82,109.78,110.08,103446.0,109.652,110.339,109.3035,109.6022,103446.0
2025-02-03 11:30:00,110.11,110.82,109.91,110.13,68875.0,109.6321,110.339,109.433,109.652,68875.0
2025-02-03 12:00:00,110.13,110.37,109.92,110.01,38877.0,109.652,109.891,109.4429,109.5325,38877.0
2025-02-03 12:30:00,110.02,110.06,109.34,109.76,87474.0,109.5425,109.5823,108.8654,109.2836,87474.0
2025-02-03 13:00:00,109.68,109.93,109.28,109.49,80298.0,109.204,109.4529,108.8057,109.0148,80298.0
2025-02-03 13:30:00,109.47,110.12,109.47,109.66,59237.0,108.9949,109.6421,108.9949,109.1841,59237.0
2025-02-03 14:00:00,109.66,110.28,109.66,109.84,111558.0,109.1841,109.8014,109.1841,109.3633,111558.0
2025-02-03 14:30:00,109.84,110.09,109.72,109.88,97059.0,109.3633,109.6122,109.2438,109.4031,97059.0
2025-02-03 15:00:00,109.89,110.0,109.54,109.62,150623.0,109.4131,109.5226,109.0646,109.1442,150623.0
2025-02-03 15:30:00,109.62,109.82,109.1,109.2,354583.0,109.1442,109.3434,108.6265,108.7261,354583.0
2025-02-04 09:30:00,108.74,109.1,107.69,108.76,104997.0,108.2681,108.6265,107.2226,108.288,104997.0
2025-02-04 10:00:00,108.7,110.28,108.7,109.53,102280.0,108.2282,109.8014,108.2282,109.0546,102280.0
2025-02-04 10:30:00,109.52,110.29,109.52,109.79,77910.0,109.0447,109.8113,109.0447,109.3135,77910.0
2025-02-04 11:00:00,109.8,110.1,109.67,110.1,131928.0,109.3235,109.6221,109.194,109.6221,131928.0
2025-02-04 11:30:00,110.1,110.69,110.02,110.38,58930.0,109.6221,110.2096,109.5425,109.9009,58930.0
2025-02-04 12:00:00,110.37,110.43,109.92,110.09,58468.0,109.891,109.9507,109.4429,109.6122,58468.0
2025-02-04 12:30:00,110.05,110.31,109.99,110.23,38768.0,109.5724,109.8312,109.5126,109.7516,38768.0
2025-02-04 13:00:00,110.22,110.46,110.0,110.0,39331.0,109.7416,109.9806,109.5226,109.5226,39331.0
2025-02-04 13:30:00,110.0,110.1,109.74,109.83,46698.0,109.5226,109.6221,109.2637,109.3533,46698.0
2025-02-04 14:00:00,109.86,110.51,109.8,110.29,45583.0,109.3832,110.0304,109.3235,109.8113,45583.0
2025-02-04 14:30:00,110.3,110.83,110.29,110.71,74981.0,109.8213,110.349,109.8113,110.2295,74981.0
2025-02-04 15:00:00,110.73,110.83,110.46,110.72,84569.0,110.2494,110.349,109.9806,110.2395,84569.0
2025-02-04 15:30:00,110.71,110.92,110.2,110.42,353533.0,110.2295,110.4386,109.7217,109.9408,353533.0
2025-02-05 09:30:00,112.45,112.64,110.44,110.72,73996.0,111.9619,112.1511,109.9607,110.2395,73996.0
2025-02-05 10:00:00,110.8,112.52,110.76,112.0,212754.0,110.3191,112.0316,110.2793,111.5139,212754.0
2025-02-05 10:30:00,111.95,112.32,111.46,111.46,108253.0,111.4641,111.8325,110.9762,110.9762,108253.0
2025-02-05 11:00:00,111.46,111.67,111.07,111.28,50828.0,110.9762,111.1853,110.5879,110.797,50828.0
2025-02-05 11:30:00,111.29,111.47,111.12,111.2,104241.0,110.807,110.9862,110.6377,110.7174,104241.0
2025-02-05 12:00:00,111.2,111.37,110.74,110.74,46834.0,110.7174,110.8866,110.2594,110.2594,46834.0
2025-02-05 12:30:00,110.78,111.38,110.73,111.34,48816.0,110.2992,110.8966,110.2494,110.8568,48816.0
2025-02-05 13:00:00,111.39,111.85,111.37,111.57,39279.0,110.9066,111.3646,110.8866,111.0858,39279.0
2025-02-05 13:30:00,111.57,111.8,111.46,111.51,55682.0,111.0858,111.3148,110.9762,111.026,55682.0
2025-02-05 14:00:00,111.55,111.8,111.43,111.53,45909.0,111.0659,111.3148,110.9464,111.0459,45909.0
2025-02-05 14:30:00,111.52,111.67,111.09,111.15,55729.0,111.036,111.1853,110.6079,110.6676,55729.0
2025-02-05 15:00:00,111.1,111.25,110.95,110.97,72173.0,110.6178,110.7672,110.4685,110.4884,72173.0
2025-02-05 15:30:00,110.94,111.39,110.87,111.34,253978.0,110.4585,110.9066,110.3888,110.8568,253978.0
2025-02-06 09:30:00,111.33,111.89,110.86,111.15,71381.0,110.8468,111.4044,110.3789,110.6676,71381.0
2025-02-06 10:00:00,111.18,111.77,111.15,111.26,79312.0,110.6975,111.2849,110.6676,110.7771,79312.0
2025-02-06 10:30:00,111.3,111.35,110.91,111.31,35835.0,110.8169,110.8667,110.4286,110.8269,35835.0
2025-02-06 11:00:00,111.32,111.71,111.32,111.34,59396.0,110.8369,111.2252,110.8369,110.8568,59396.0
2025-02-06 11:30:00,111.27,111.27,110.7,110.8,46741.0,110.7871,110.7871,110.2195,110.3191,46741.0
2025-02-06 12:00:00,110.81,110.83,110.27,110.56,40628.0,110.3291,110.349,109.7914,110.0802,40628.0
2025-02-06 12:30:00,110.62,110.68,110.21,110.25,51315.0,110.1399,110.1996,109.7317,109.7715,51315.0
2025-02-06 13:00:00,110.21,110.38,109.73,109.83,60109.0,109.7317,109.9009,109.2538,109.3533,60109.0
2025-02-06 13:30:00,109.79,109.92,109.6,109.64,45161.0,109.3135,109.4429,109.1243,109.1641,45161.0
2025-02-06 14:00:00,109.6,109.74,109.29,109.37,36754.0,109.1243,109.2637,108.8157,108.8953,36754.0
2025-02-06 14:30:00,109.38,109.66,109.11,109.66,81252.0,108.9053,109.1841,108.6364,109.1841,81252.0
2025-02-06 15:00:00,109.65,109.67,109.27,109.45,83918.0,109.1741,109.194,108.7958,108.975,83918.0
2025-02-06 15:30:00,109.48,110.1,109.36,110.01,291023.0,109.0048,109.6221,108.8854,109.5325,291023.0
2025-02-07 09:30:00,109.25,109.37,107.17,107.64,106161.0,108.7758,108.8953,106.7049,107.1728,106161.0
2025-02-07 10:00:00,107.57,107.57,106.15,107.39,186849.0,107.1031,107.1031,105.6893,106.9239,186849.0
2025-02-07 10:30:00,107.27,107.52,105.6,106.15,109712.0,106.8044,107.0533,105.1417,105.6893,109712.0
2025-02-07 11:00:00,106.18,106.64,105.85,106.17,70035.0,105.7192,106.1772,105.3906,105.7092,70035.0
2025-02-07 11:30:00,106.23,106.76,106.13,106.24,66921.0,105.7689,106.2966,105.6694,105.7789,66921.0
2025-02-07 12:00:00,106.19,106.32,105.77,105.95,71670.0,105.7291,105.8586,105.3109,105.4902,71670.0
2025-02-07 12:30:00,105.95,106.41,105.91,106.39,68156.0,105.4902,105.9482,105.4503,105.9283,68156.0
2025-02-07 13:00:00,106.38,106.42,105.93,106.1,53227.0,105.9183,105.9581,105.4702,105.6395,53227.0
2025-02-07 13:30:00,106.07,106.18,105.8,105.88,43070.0,105.6096,105.7192,105.3408,105.4205,43070.0
2025-02-07 14:00:00,105.84,105.92,105.67,105.84,52702.0,105.3806,105.4603,105.2114,105.3806,52702.0
2025-02-07 14:30:00,105.8,105.99,105.62,105.73,42562.0,105.3408,105.53,105.1616,105.2711,42562.0
2025-02-07 15:00:00,105.7,105.84,105.5,105.58,92486.0,105.2412,105.3806,105.0421,105.1218,92486.0
2025-02-07 15:30:00,105.59,105.98,105.39,105.85,382616.0,105.1317,105.52,104.9326,105.3906,382616.0
2025-02-10 09:30:00,106.8,107.13,106.18,106.41,56095.0,106.3365,106.665,105.7192,105.9482,56095.0
2025-02-10 10:00:00,106.45,107.11,106.45,106.81,125847.0,105.988,106.6451,105.988,106.3464,125847.0
2025-02-10 10:30:00,106.8,107.11,106.48,106.62,31469.0,106.3365,106.6451,106.0179,106.1573,31469.0
2025-02-10 11:00:00,106.55,106.72,106.3,106.49,25604.0,106.0876,106.2568,105.8386,106.0278,25604.0
2025-02-10 11:30:00,106.51,106.64,106.24,106.51,33986.0,106.0477,106.1772,105.7789,106.0477,33986.0
2025-02-10 12:00:00,106.48,106.63,106.2,106.4,32944.0,106.0179,106.1672,105.7391,105.9382,32944.0
2025-02-10 12:30:00,106.43,106.51,106.15,106.28,52555.0,105.9681,106.0477,105.6893,105.8187,52555.0
2025-02-10 13:00:00,106.29,106.8,106.28,106.4,41219.0,105.8287,106.3365,105.8187,105.9382,41219.0
2025-02-10 13:30:00,106.51,106.63,106.42,106.51,45536.0,106.0477,106.1672,105.9581,106.0477,45536.0
2025-02-10 14:00:00,106.49,106.65,106.39,106.39,25312.0,106.0278,106.1871,105.9283,105.9283,25312.0
2025-02-10 14:30:00,106.39,106.67,106.36,106.36,48814.0,105.9283,106.207,105.8984,105.8984,48814.0
2025-02-10 15:00:00,106.47,106.61,106.31,106.4,123224.0,106.0079,106.1473,105.8486,105.9382,123224.0
2025-02-10 15:30:00,106.4,106.69,106.2,106.59,326355.0,105.9382,106.2269,105.7391,106.1274,326355.0
2025-02-11 09:30:00,106.07,107.81,105.35,107.81,135722.0,105.6096,107.3421,104.8928,107.3421,135722.0
2025-02-11 10:00:00,107.66,107.77,107.08,107.59,122781.0,107.1927,107.3023,106.6153,107.123,122781.0
2025-02-11 10:30:00,107.65,107.68,107.09,107.32,41801.0,107.1828,107.2127,106.6252,106.8542,41801.0
2025-02-11 11:00:00,107.33,108.5,107.21,107.52,68302.0,106.8642,108.0291,106.7447,107.0533,68302.0
2025-02-11 11:30:00,107.52,107.65,106.98,107.11,57788.0,107.0533,107.1828,106.5157,106.6451,57788.0
2025-02-11 12:00:00,107.11,107.22,106.9,106.95,55513.0,106.6451,106.7546,106.436,106.4858,55513.0
2025-02-11 12:30:00,106.92,106.95,106.1,106.34,80328.0,106.456,106.4858,105.6395,105.8785,80328.0
2025-02-11 13:00:00,106.34,106.89,106.28,106.72,58319.0,105.8785,106.4261,105.8187,106.2568,58319.0
2025-02-11 13:30:00,106.72,106.83,106.55,106.58,70648.0,106.2568,106.3663,106.0876,106.1174,70648.0
2025-02-11 14:00:00,106.6,107.05,106.54,106.87,66472.0,106.1373,106.5854,106.0776,106.4062,66472.0
2025-02-11 14:30:00,106.9,107.3,106.8,107.25,88130.0,106.436,106.8343,106.3365,106.7845,88130.0
2025-02-11 15:00:00,107.24,107.35,107.06,107.2,59034.0,106.7746,106.8841,106.5953,106.7347,59034.0
2025-02-11 15:30:00,107.21,107.37,106.95,107.29,328748.0,106.7447,106.904,106.4858,106.8243,328748.0
2025-02-12 09:30:00,104.32,104.97,104.0,104.6,148518.0,103.8672,104.5144,103.5486,104.146,148518.0
2025-02-12 10:00:00,104.48,104.58,103.7,104.47,87623.0,104.0265,104.1261,103.2499,104.0166,87623.0
2025-02-12 10:30:00,104.48,104.82,104.22,104.63,81903.0,104.0265,104.3651,103.7677,104.1759,81903.0
2025-02-12 11:00:00,104.7,104.7,103.86,104.19,52503.0,104.2456,104.2456,103.4092,103.7378,52503.0
2025-02-12 11:30:00,104.2,104.64,104.08,104.47,66046.0,103.7478,104.1858,103.6283,104.0166,66046.0
2025-02-12 12:00:00,104.43,105.13,104.41,104.99,47964.0,103.9768,104.6737,103.9568,104.5343,47964.0
2025-02-12 12:30:00,104.87,105.3,104.75,105.24,59293.0,104.4148,104.843,104.2954,104.7832,59293.0
2025-02-12 13:00:00,105.29,105.48,104.72,104.75,48361.0,104.833,105.0222,104.2655,104.2954,48361.0
2025-02-12 13:30:00,104.73,105.14,104.72,105.14,59778.0,104.2755,104.6837,104.2655,104.6837,59778.0
2025-02-12 14:00:00,105.14,105.46,105.05,105.32,82332.0,104.6837,105.0023,104.5941,104.8629,82332.0
2025-02-12 14:30:00,105.33,105.55,105.3,105.46,50197.0,104.8729,105.0919,104.843,105.0023,50197.0
2025-02-12 15:00:00,105.45,105.73,105.29,105.59,89521.0,104.9923,105.2711,104.833,105.1317,89521.0
2025-02-12 15:30:00,105.62,106.06,105.26,105.99,321307.0,105.1616,105.5997,104.8032,105.53,321307.0
2025-02-13 09:30:00,106.5,107.2,105.45,105.88,88395.0,106.0378,106.7347,104.9923,105.4205,88395.0
2025-02-13 10:00:00,105.96,106.18,105.77,106.07,49580.0,105.5001,105.7192,105.3109,105.6096,49580.0
2025-02-13 10:30:00,106.06,106.14,105.86,105.86,43803.0,105.5997,105.6793,105.4006,105.4006,43803.0
2025-02-13 11:00:00,105.86,106.15,105.79,105.85,45146.0,105.4006,105.6893,105.3309,105.3906,45146.0
2025-02-13 11:30:00,105.91,106.18,105.8,106.07,50875.0,105.4503,105.7192,105.3408,105.6096,50875.0
2025-02-13 12:00:00,106.04,106.2,105.89,105.95,65591.0,105.5798,105.7391,105.4304,105.4902,65591.0
2025-02-13 12:30:00,105.96,106.27,105.89,106.19,32955.0,105.5001,105.8088,105.4304,105.7291,32955.0
2025-02-13 13:00:00,106.15,106.39,106.11,106.24,26996.0,105.6893,105.9283,105.6495,105.7789,26996.0
2025-02-13 13:30:00,106.27,106.46,106.0,106.31,42631.0,105.8088,105.9979,105.5399,105.8486,42631.0
2025-02-13 14:00:00,106.31,106.88,106.27,106.78,89558.0,105.8486,106.4161,105.8088,106.3166,89558.0
2025-02-13 14:30:00,106.78,106.82,106.51,106.56,57327.0,106.3166,106.3564,106.0477,106.0975,57327.0
2025-02-13 15:00:00,106.56,106.62,106.25,106.29,40875.0,106.0975,106.1573,105.7889,105.8287,40875.0
2025-02-13 15:30:00,106.29,106.74,106.08,106.69,170631.0,105.8287,106.2767,105.6196,106.2269,170631.0
2025-02-14 09:30:00,107.4,109.36,106.8,108.58,140288.0,106.9339,108.8854,106.3365,108.1087,140288.0
2025-02-14 10:00:00,108.65,108.78,108.05,108.09,66579.0,108.1784,108.3079,107.581,107.6209,66579.0
2025-02-14 10:30:00,108.08,108.43,107.88,108.3,52976.0,107.6109,107.9594,107.4118,107.83,52976.0
2025-02-14 11:00:00,108.3,108.43,107.77,108.12,51420.0,107.83,107.9594,107.3023,107.6507,51420.0
2025-02-14 11:30:00,108.09,108.29,107.73,107.83,44484.0,107.6209,107.82,107.2624,107.362,44484.0
2025-02-14 12:00:00,107.8,107.8,107.39,107.5,17180.0,107.3321,107.3321,106.9239,107.0334,17180.0
2025-02-14 12:30:00,107.47,107.71,107.41,107.44,21275.0,107.0036,107.2425,106.9438,106.9737,21275.0
2025-02-14 13:00:00,107.4,107.76,107.3,107.71,20361.0,106.9339,107.2923,106.8343,107.2425,20361.0
2025-02-14 13:30:00,107.71,107.78,107.56,107.75,31582.0,107.2425,107.3122,107.0932,107.2823,31582.0
2025-02-14 14:00:00,107.77,107.92,107.7,107.7,31287.0,107.3023,107.4516,107.2326,107.2326,31287.0
2025-02-14 14:30:00,107.69,107.9,107.44,107.58,40578.0,107.2226,107.4317,106.9737,107.1131,40578.0
2025-02-14 15:00:00,107.58,107.73,107.42,107.46,68645.0,107.1131,107.2624,106.9538,106.9936,68645.0
2025-02-14 15:30:00,107.46,107.65,107.31,107.39,216463.0,106.9936,107.1828,106.8443,106.9239,216463.0
2025-02-18 09:30:00,106.95,107.48,105.96,106.5,85195.0,106.4858,107.0135,105.5001,106.0378,85195.0
2025-02-18 10:00:00,106.59,106.89,106.02,106.69,52957.0,106.1274,106.4261,105.5599,106.2269,52957.0
2025-02-18 10:30:00,106.7,106.8,105.91,106.31,115458.0,106.2369,106.3365,105.4503,105.8486,115458.0
2025-02-18 11:00:00,106.39,106.39,105.13,105.24,57722.0,105.9283,105.9283,104.6737,104.7832,57722.0
2025-02-18 11:30:00,105.26,105.38,104.71,104.79,43463.0,104.8032,104.9226,104.2555,104.3352,43463.0
2025-02-18 12:00:00,104.78,105.03,104.73,104.82,28505.0,104.3252,104.5742,104.2755,104.3651,28505.0
2025-02-18 12:30:00,104.8,105.03,104.68,104.69,39658.0,104.3452,104.5742,104.2257,104.2356,39658.0
2025-02-18 13:00:00,104.67,104.89,104.52,104.66,37997.0,104.2157,104.4348,104.0664,104.2058,37997.0
2025-02-18 13:30:00,104.65,104.99,104.55,104.87,47413.0,104.1958,104.5343,104.0962,104.4148,47413.0
2025-02-18 14:00:00,104.92,105.06,104.76,104.85,50229.0,104.4646,104.604,104.3053,104.3949,50229.0
2025-02-18 14:30:00,104.94,105.55,104.91,105.38,39675.0,104.4845,105.0919,104.4547,104.9226,39675.0
2025-02-18 15:00:00,105.38,105.62,105.32,105.48,72808.0,104.9226,105.1616,104.8629,105.0222,72808.0
2025-02-18 15:30:00,105.47,105.68,105.2,105.59,216421.0,105.0122,105.2213,104.7434,105.1317,216421.0
2025-02-19 09:30:00,102.52,103.76,101.12,103.75,158979.0,102.075,103.3097,100.6811,103.2997,158979.0
2025-02-19 10:00:00,103.75,104.54,103.63,103.91,86856.0,103.2997,104.0863,103.1802,103.459,86856.0
2025-02-19 10:30:00,103.85,104.75,103.85,103.98,60295.0,103.3993,104.2954,103.3993,103.5287,60295.0
2025-02-19 11:00:00,104.0,104.07,103.5,103.53,57307.0,103.5486,103.6183,103.0508,103.0807,57307.0
2025-02-19 11:30:00,103.56,103.65,103.25,103.28,39566.0,103.1105,103.2001,102.8019,102.8317,39566.0
2025-02-19 12:00:00,103.27,103.49,103.18,103.46,41213.0,102.8218,103.0408,102.7322,103.011,41213.0
2025-02-19 12:30:00,103.47,103.73,103.4,103.55,67484.0,103.0209,103.2798,102.9512,103.1006,67484.0
2025-02-19 13:00:00,103.54,103.72,103.2,103.62,83506.0,103.0906,103.2698,102.7521,103.1703,83506.0
2025-02-19 13:30:00,103.62,103.75,103.48,103.55,43663.0,103.1703,103.2997,103.0309,103.1006,43663.0
2025-02-19 14:00:00,103.55,104.51,103.55,104.38,68856.0,103.1006,104.0564,103.1006,103.927,68856.0
2025-02-19 14:30:00,104.38,104.68,104.36,104.61,63041.0,103.927,104.2257,103.9071,104.156,63041.0
2025-02-19 15:00:00,104.55,105.03,104.5,104.84,78674.0,104.0962,104.5742,104.0465,104.385,78674.0
2025-02-19 15:30:00,104.83,104.98,104.48,104.86,261351.0,104.375,104.5244,104.0265,104.4049,261351.0
2025-02-20 09:30:00,104.4,105.08,104.25,104.46,68252.0,103.9469,104.6239,103.7975,104.0066,68252.0
2025-02-20 10:00:00,104.51,104.8,103.96,104.52,46308.0,104.0564,104.3452,103.5088,104.0664,46308.0
2025-02-20 10:30:00,104.44,105.66,104.44,105.38,31459.0,103.9867,105.2014,103.9867,104.9226,31459.0
2025-02-20 11:00:00,105.44,105.47,104.87,105.39,47442.0,104.9824,105.0122,104.4148,104.9326,47442.0
2025-02-20 11:30:00,105.41,105.77,105.32,105.56,94347.0,104.9525,105.3109,104.8629,105.1019,94347.0
2025-02-20 12:00:00,105.52,106.01,105.29,106.0,71141.0,105.062,105.5499,104.833,105.5399,71141.0
2025-02-20 12:30:00,105.98,106.07,105.71,105.89,36440.0,105.52,105.6096,105.2512,105.4304,36440.0
2025-02-20 13:00:00,105.94,106.06,105.6,105.6,34556.0,105.4802,105.5997,105.1417,105.1417,34556.0
2025-02-20 13:30:00,105.6,105.95,105.6,105.75,30832.0,105.1417,105.4902,105.1417,105.291,30832.0
2025-02-20 14:00:00,105.75,105.76,105.39,105.72,48148.0,105.291,105.301,104.9326,105.2612,48148.0
2025-02-20 14:30:00,105.73,105.84,105.56,105.71,49373.0,105.2711,105.3806,105.1019,105.2512,49373.0
2025-02-20 15:00:00,105.65,105.73,105.43,105.59,53539.0,105.1915,105.2711,104.9724,105.1317,53539.0
2025-02-20 15:30:00,105.64,105.9,105.33,105.84,231856.0,105.1815,105.4404,104.8729,105.3806,231856.0
2025-02-21 09:30:00,106.39,106.5,104.38,104.76,83716.0,105.9283,106.0378,103.927,104.3053,83716.0
2025-02-21 10:00:00,104.75,104.78,104.2,104.52,58029.0,104.2954,104.3252,103.7478,104.0664,58029.0
2025-02-21 10:30:00,104.5,104.73,103.86,104.01,49849.0,104.0465,104.2755,103.4092,103.5586,49849.0
2025-02-21 11:00:00,104.01,104.13,103.59,103.59,20092.0,103.5586,103.6781,103.1404,103.1404,20092.0
2025-02-21 11:30:00,103.56,103.75,103.14,103.33,40678.0,103.1105,103.2997,102.6924,102.8815,40678.0
2025-02-21 12:00:00,103.33,103.81,103.27,103.6,61050.0,102.8815,103.3594,102.8218,103.1504,61050.0
2025-02-21 12:30:00,103.6,103.61,103.06,103.31,44792.0,103.1504,103.1603,102.6127,102.8616,44792.0
2025-02-21 13:00:00,103.29,103.38,103.01,103.01,34148.0,102.8417,102.9313,102.5629,102.5629,34148.0
2025-02-21 13:30:00,103.04,103.05,102.7,102.91,49055.0,102.5928,102.6027,102.2543,102.4634,49055.0
2025-02-21 14:00:00,102.89,103.05,102.65,102.75,38792.0,102.4434,102.6027,102.2045,102.304,38792.0
2025-02-21 14:30:00,102.72,102.78,102.31,102.33,60892.0,102.2742,102.3339,101.866,101.8859,60892.0
2025-02-21 15:00:00,102.3,102.84,102.2,102.75,96679.0,101.856,102.3937,101.7564,102.304,96679.0
2025-02-21 15:30:00,102.79,103.21,102.72,103.09,266639.0,102.3439,102.7621,102.2742,102.6426,266639.0
2025-02-24 09:30:00,103.2,103.23,100.54,101.78,197059.0,102.7521,102.782,100.1036,101.3383,197059.0
2025-02-24 10:00:00,101.84,102.86,101.8,101.86,133174.0,101.398,102.4136,101.3582,101.4179,133174.0
2025-02-24 10:30:00,101.94,102.27,101.66,101.86,72705.0,101.4976,101.8261,101.2188,101.4179,72705.0
2025-02-24 11:00:00,101.85,102.08,101.55,101.92,54358.0,101.408,101.637,101.1093,101.4777,54358.0
2025-02-24 11:30:00,101.9,102.29,101.61,101.67,80388.0,101.4577,101.846,101.169,101.2287,80388.0
2025-02-24 12:00:00,101.68,101.99,101.55,101.86,43607.0,101.2387,101.5473,101.1093,101.4179,43607.0
2025-02-24 12:30:00,101.87,102.44,101.87,102.15,56539.0,101.4279,101.9954,101.4279,101.7067,56539.0
2025-02-24 13:00:00,102.19,102.19,101.83,102.01,70492.0,101.7465,101.7465,101.388,101.5673,70492.0
2025-02-24 13:30:00,102.03,102.33,101.56,101.66,69270.0,101.5872,101.8859,101.1192,101.2188,69270.0
2025-02-24 14:00:00,101.66,102.17,101.66,102.06,43164.0,101.2188,101.7266,101.2188,101.617,43164.0
2025-02-24 14:30:00,102.09,102.21,102.0,102.02,57697.0,101.6469,101.7664,101.5573,101.5772,57697.0
2025-02-24 15:00:00,102.02,102.05,101.38,101.38,94406.0,101.5772,101.6071,100.94,100.94,94406.0
2025-02-24 15:30:00,101.39,101.83,101.39,101.67,331405.0,100.95,101.388,100.95,101.2287,331405.0
2025-02-25 09:30:00,102.62,104.92,101.81,104.3,191323.0,102.1746,104.4646,101.3681,103.8473,191323.0
2025-02-25 10:00:00,104.3,104.47,103.56,103.67,183687.0,103.8473,104.0166,103.1105,103.2201,183687.0
2025-02-25 10:30:00,103.76,105.19,103.44,104.95,115427.0,103.3097,104.7335,102.9911,104.4945,115427.0
2025-02-25 11:00:00,104.95,105.07,104.29,104.34,79017.0,104.4945,104.614,103.8374,103.8871,79017.0
2025-02-25 11:30:00,104.3,104.61,104.11,104.45,47261.0,103.8473,104.156,103.6581,103.9967,47261.0
2025-02-25 12:00:00,104.45,105.19,104.22,105.19,87205.0,103.9967,104.7335,103.7677,104.7335,87205.0
2025-02-25 12:30:00,105.19,105.62,105.08,105.34,108671.0,104.7335,105.1616,104.6239,104.8828,108671.0
2025-02-25 13:00:00,105.34,105.7,105.3,105.35,86845.0,104.8828,105.2412,104.843,104.8928,86845.0
2025-02-25 13:30:00,105.35,105.82,105.35,105.44,40802.0,104.8928,105.3607,104.8928,104.9824,40802.0
2025-02-25 14:00:00,105.46,105.82,105.46,105.73,71003.0,105.0023,105.3607,105.0023,105.2711,71003.0
2025-02-25 14:30:00,105.76,106.44,105.76,105.97,76585.0,105.301,105.978,105.301,105.5101,76585.0
2025-02-25 15:00:00,106.01,106.84,105.99,106.45,175494.0,105.5499,106.3763,105.53,105.988,175494.0
2025-02-25 15:30:00,106.47,106.62,106.1,106.24,354644.0,106.0079,106.1573,105.6395,105.7789,354644.0
2025-02-26 09:30:00,105.67,105.93,104.18,105.17,88049.0,105.2114,105.4702,103.7278,104.7135,88049.0
2025-02-26 10:00:00,105.08,105.1,104.57,104.6,71320.0,104.6239,104.6438,104.1162,104.146,71320.0
2025-02-26 10:30:00,104.54,104.82,104.41,104.68,47665.0,104.0863,104.3651,103.9568,104.2257,47665.0
2025-02-26 11:00:00,104.76,105.2,104.67,104.92,51411.0,104.3053,104.7434,104.2157,104.4646,51411.0
2025-02-26 11:30:00,104.92,104.93,104.47,104.68,98729.0,104.4646,104.4746,104.0166,104.2257,98729.0
2025-02-26 12:00:00,104.73,105.02,104.48,104.56,52429.0,104.2755,104.5642,104.0265,104.1062,52429.0
2025-02-26 12:30:00,104.56,104.57,103.67,103.68,40635.0,104.1062,104.1162,103.2201,103.23,40635.0
2025-02-26 13:00:00,103.7,104.03,103.69,103.91,35858.0,103.2499,103.5785,103.24,103.459,35858.0
2025-02-26 13:30:00,103.93,104.23,103.84,104.11,46844.0,103.4789,103.7776,103.3893,103.6581,46844.0
2025-02-26 14:00:00,104.09,104.24,103.84,104.05,35491.0,103.6382,103.7876,103.3893,103.5984,35491.0
2025-02-26 14:30:00,104.02,104.32,103.96,104.11,45844.0,103.5685,103.8672,103.5088,103.6581,45844.0
2025-02-26 15:00:00,104.11,104.31,104.11,104.14,54860.0,103.6581,103.8573,103.6581,103.688,54860.0
2025-02-26 15:30:00,104.11,104.55,103.89,104.47,225643.0,103.6581,104.0962,103.4391,104.0166,225643.0
2025-02-27 09:30:00,103.92,105.47,103.64,104.65,66064.0,103.469,105.0122,103.1902,104.1958,66064.0
2025-02-27 10:00:00,104.73,104.87,103.96,104.6,73259.0,104.2755,104.4148,103.5088,104.146,73259.0
2025-02-27 10:30:00,104.6,104.67,104.06,104.06,31403.0,104.146,104.2157,103.6084,103.6084,31403.0
2025-02-27 11:00:00,104.05,104.33,103.91,104.1,37664.0,103.5984,103.8772,103.459,103.6482,37664.0
2025-02-27 11:30:00,104.06,104.43,103.95,103.98,32780.0,103.6084,103.9768,103.4988,103.5287,32780.0
2025-02-27 12:00:00,103.99,104.1,103.78,104.04,51504.0,103.5387,103.6482,103.3296,103.5885,51504.0
2025-02-27 12:30:00,104.13,104.21,103.94,104.02,24029.0,103.6781,103.7577,103.4889,103.5685,24029.0
2025-02-27 13:00:00,104.02,104.28,104.01,104.17,25620.0,103.5685,103.8274,103.5586,103.7179,25620.0
2025-02-27 13:30:00,104.17,104.29,103.85,103.85,19193.0,103.7179,103.8374,103.3993,103.3993,19193.0
2025-02-27 14:00:00,103.85,103.99,103.51,103.58,28445.0,103.3993,103.5387,103.0608,103.1304,28445.0
2025-02-27 14:30:00,103.48,103.71,103.23,103.5,28296.0,103.0309,103.2599,102.782,103.0508,28296.0
2025-02-27 15:00:00,103.52,103.54,102.93,102.93,91728.0,103.0707,103.0906,102.4833,102.4833,91728.0
2025-02-27 15:30:00,102.97,103.3,102.79,102.93,202255.0,102.5231,102.8517,102.3439,102.4833,202255.0
2025-02-28 09:30:00,102.9,104.0,102.61,103.54,93170.0,102.4534,103.5486,102.1647,103.0906,93170.0
2025-02-28 10:00:00,103.53,104.23,103.52,103.83,64990.0,103.0807,103.7776,103.0707,103.3794,64990.0
2025-02-28 10:30:00,103.92,104.04,103.45,103.57,32942.0,103.469,103.5885,103.001,103.1205,32942.0
2025-02-28 11:00:00,103.61,103.67,103.24,103.28,59246.0,103.1603,103.2201,102.7919,102.8317,59246.0
2025-02-28 11:30:00,103.23,103.44,103.05,103.33,36126.0,102.782,102.9911,102.6027,102.8815,36126.0
2025-02-28 12:00:00,103.42,103.47,103.1,103.27,36366.0,102.9711,103.0209,102.6525,102.8218,36366.0
2025-02-28 12:30:00,103.25,103.34,102.72,102.84,56299.0,102.8019,102.8915,102.2742,102.3937,56299.0
2025-02-28 13:00:00,102.84,103.0,102.11,102.44,70755.0,102.3937,102.553,101.6668,101.9954,70755.0
2025-02-28 13:30:00,102.45,102.59,102.04,102.04,90512.0,102.0054,102.1447,101.5971,101.5971,90512.0
2025-02-28 14:00:00,102.12,102.41,102.06,102.22,86748.0,101.6768,101.9655,101.617,101.7763,86748.0
2025-02-28 14:30:00,102.17,102.62,102.16,102.41,123977.0,101.7266,102.1746,101.7166,101.9655,123977.0
2025-02-28 15:00:00,102.39,102.56,102.31,102.53,136226.0,101.9456,102.1149,101.866,102.085,136226.0
2025-02-28 15:30:00,102.51,103.31,102.23,103.27,629472.0,102.0651,102.8616,101.7863,102.8218,629472.0
2025-03-03 09:30:00,103.14,104.51,102.6,102.63,88758.0,102.6924,104.0564,102.1547,102.1846,88758.0
2025-03-03 10:00:00,102.77,103.72,102.29,103.72,60852.0,102.324,103.2698,101.846,103.2698,60852.0
2025-03-03 10:30:00,103.68,104.05,103.39,103.42,56609.0,103.23,103.5984,102.9413,102.9711,56609.0
2025-03-03 11:00:00,103.41,103.68,103.31,103.38,41310.0,102.9612,103.23,102.8616,102.9313,41310.0
2025-03-03 11:30:00,103.32,103.44,102.95,103.24,44106.0,102.8716,102.9911,102.5032,102.7919,44106.0
2025-03-03 12:00:00,103.24,103.36,103.07,103.25,43650.0,102.7919,102.9114,102.6227,102.8019,43650.0
2025-03-03 12:30:00,103.29,103.63,103.19,103.43,24711.0,102.8417,103.1802,102.7421,102.9811,24711.0
2025-03-03 13:00:00,103.37,103.43,102.75,102.76,55595.0,102.9214,102.9811,102.304,102.314,55595.0
2025-03-03 13:30:00,102.78,103.57,102.78,103.43,77815.0,102.3339,103.1205,102.3339,102.9811,77815.0
2025-03-03 14:00:00,103.41,103.78,103.19,103.21,35220.0,102.9612,103.3296,102.7421,102.7621,35220.0
2025-03-03 14:30:00,103.27,103.44,102.3,102.34,37303.0,102.8218,102.9911,101.856,101.8958,37303.0
2025-03-03 15:00:00,102.24,102.25,101.54,101.58,60577.0,101.7963,101.8062,101.0993,101.1391,60577.0
2025-03-03 15:30:00,101.69,102.08,101.41,102.07,317242.0,101.2486,101.637,100.9699,101.627,317242.0
2025-03-04 09:30:00,101.31,103.15,101.01,102.2,283567.0,100.8703,102.7023,100.5716,101.7564,283567.0
2025-03-04 10:00:00,102.17,102.91,101.22,102.03,235552.0,101.7266,102.4634,100.7807,101.5872,235552.0
2025-03-04 10:30:00,102.03,102.43,101.43,102.23,115627.0,101.5872,101.9854,100.9898,101.7863,115627.0
2025-03-04 11:00:00,102.23,102.38,101.37,101.67,111299.0,101.7863,101.9357,100.93,101.2287,111299.0
2025-03-04 11:30:00,101.62,102.89,101.51,102.56,129776.0,101.179,102.4434,101.0694,102.1149,129776.0
2025-03-04 12:00:00,102.57,103.33,102.55,103.29,137302.0,102.1248,102.8815,102.1049,102.8417,137302.0
2025-03-04 12:30:00,103.26,103.7,102.75,102.85,99086.0,102.8118,103.2499,102.304,102.4036,99086.0
2025-03-04 13:00:00,102.92,103.47,102.78,103.21,48081.0,102.4733,103.0209,102.3339,102.7621,48081.0
2025-03-04 13:30:00,103.15,103.58,103.05,103.58,81595.0,102.7023,103.1304,102.6027,103.1304,81595.0
2025-03-04 14:00:00,103.51,104.05,103.35,103.67,99652.0,103.0608,103.5984,102.9014,103.2201,99652.0
2025-03-04 14:30:00,103.68,103.96,103.54,103.79,106289.0,103.23,103.5088,103.0906,103.3395,106289.0
2025-03-04 15:00:00,103.77,104.18,103.64,103.98,116292.0,103.3196,103.7278,103.1902,103.5287,116292.0
2025-03-04 15:30:00,103.98,103.98,102.66,102.89,393109.0,103.5287,103.5287,102.2144,102.4434,393109.0
2025-03-05 09:30:00,104.0,104.51,102.86,104.42,63569.0,103.5486,104.0564,102.4136,103.9668,63569.0
2025-03-05 10:00:00,104.53,105.56,104.34,104.72,163849.0,104.0763,105.1019,103.8871,104.2655,163849.0
2025-03-05 10:30:00,104.69,105.13,104.32,104.46,73384.0,104.2356,104.6737,103.8672,104.0066,73384.0
2025-03-05 11:00:00,104.49,104.6,104.05,104.35,124567.0,104.0365,104.146,103.5984,103.8971,124567.0
2025-03-05 11:30:00,104.35,105.01,104.2,104.92,91853.0,103.8971,104.5542,103.7478,104.4646,91853.0
2025-03-05 12:00:00,104.98,105.27,104.8,104.82,70454.0,104.5244,104.8131,104.3452,104.3651,70454.0
2025-03-05 12:30:00,104.83,105.09,104.69,105.02,48864.0,104.375,104.6339,104.2356,104.5642,48864.0
2025-03-05 13:00:00,105.06,105.45,104.87,105.08,197876.0,104.604,104.9923,104.4148,104.6239,197876.0
2025-03-05 13:30:00,105.07,105.49,104.65,105.36,59644.0,104.614,105.0322,104.1958,104.9027,59644.0
2025-03-05 14:00:00,105.42,106.2,105.34,106.07,127682.0,104.9625,105.7391,104.8828,105.6096,127682.0
2025-03-05 14:30:00,106.08,106.33,105.98,106.07,85253.0,105.6196,105.8685,105.52,105.6096,85253.0
2025-03-05 15:00:00,106.1,106.67,106.09,106.25,78375.0,105.6395,106.207,105.6296,105.7889,78375.0
2025-03-05 15:30:00,106.22,106.24,105.43,106.0,393107.0,105.759,105.7789,104.9724,105.5399,393107.0
2025-03-06 09:30:00,106.67,108.99,106.28,108.37,199899.0,106.207,108.517,105.8187,107.8997,199899.0
2025-03-06 10:00:00,108.17,108.28,107.31,107.56,143363.0,107.7005,107.81,106.8443,107.0932,143363.0
2025-03-06 10:30:00,107.45,108.27,107.32,107.58,61617.0,106.9837,107.8001,106.8542,107.1131,61617.0
2025-03-06 11:00:00,107.59,108.12,107.51,107.98,112227.0,107.123,107.6507,107.0434,107.5114,112227.0
2025-03-06 11:30:00,108.04,108.33,107.17,107.21,82041.0,107.5711,107.8598,106.7049,106.7447,82041.0
2025-03-06 12:00:00,107.2,107.54,106.97,106.98,48270.0,106.7347,107.0733,106.5057,106.5157,48270.0
2025-03-06 12:30:00,106.98,107.21,106.58,106.97,50448.0,106.5157,106.7447,106.1174,106.5057,50448.0
2025-03-06 13:00:00,107.02,107.64,106.77,107.59,48461.0,106.5555,107.1728,106.3066,107.123,48461.0
2025-03-06 13:30:00,107.58,107.62,107.15,107.41,72770.0,107.1131,107.1529,106.685,106.9438,72770.0
2025-03-06 14:00:00,107.44,107.89,107.44,107.71,76471.0,106.9737,107.4217,106.9737,107.2425,76471.0
2025-03-06 14:30:00,107.67,108.82,107.56,108.04,98642.0,107.2027,108.3477,107.0932,107.5711,98642.0
2025-03-06 15:00:00,108.03,108.89,107.99,108.82,101980.0,107.5611,108.4174,107.5213,108.3477,101980.0
2025-03-06 15:30:00,108.85,109.09,108.11,108.3,452545.0,108.3776,108.6165,107.6408,107.83,452545.0
2025-03-07 09:30:00,108.7,109.43,107.51,109.04,113534.0,108.2282,108.9551,107.0434,108.5667,113534.0
2025-03-07 10:00:00,109.04,109.2,107.3,108.15,114314.0,108.5667,108.7261,106.8343,107.6806,114314.0
2025-03-07 10:30:00,108.07,108.58,107.51,107.7,104231.0,107.601,108.1087,107.0434,107.2326,104231.0
2025-03-07 11:00:00,107.7,108.0,107.51,107.62,58917.0,107.2326,107.5313,107.0434,107.1529,58917.0
2025-03-07 11:30:00,107.62,107.71,106.5,107.0,117769.0,107.1529,107.2425,106.0378,106.5356,117769.0
2025-03-07 12:00:00,106.99,107.11,106.27,106.83,76076.0,106.5256,106.6451,105.8088,106.3663,76076.0
2025-03-07 12:30:00,106.79,107.58,106.64,107.34,93635.0,106.3265,107.1131,106.1772,106.8741,93635.0
2025-03-07 13:00:00,107.32,107.8,107.28,107.69,55778.0,106.8542,107.3321,106.8144,107.2226,55778.0
2025-03-07 13:30:00,107.71,108.02,107.6,107.94,49282.0,107.2425,107.5512,107.133,107.4715,49282.0
2025-03-07 14:00:00,107.97,108.21,107.74,108.13,53096.0,107.5014,107.7404,107.2724,107.6607,53096.0
2025-03-07 14:30:00,108.13,108.45,107.89,107.95,47238.0,107.6607,107.9793,107.4217,107.4815,47238.0
2025-03-07 15:00:00,107.95,108.51,107.86,108.4,94848.0,107.4815,108.0391,107.3919,107.9295,94848.0
2025-03-07 15:30:00,108.42,108.59,107.85,107.89,345469.0,107.9494,108.1187,107.3819,107.4217,345469.0
2025-03-10 09:30:00,107.26,111.05,106.8,110.36,119245.0,106.7945,110.568,106.3365,109.881,119245.0
2025-03-10 10:00:00,110.36,110.36,108.72,109.34,79482.0,109.881,109.881,108.2481,108.8654,79482.0
2025-03-10 10:30:00,109.26,109.42,108.2,108.76,124584.0,108.7858,108.9451,107.7304,108.288,124584.0
2025-03-10 11:00:00,108.7,108.76,107.09,107.46,113880.0,108.2282,108.288,106.6252,106.9936,113880.0
2025-03-10 11:30:00,107.41,107.75,107.14,107.43,53407.0,106.9438,107.2823,106.675,106.9637,53407.0
2025-03-10 12:00:00,107.43,108.32,107.33,108.29,67336.0,106.9637,107.8499,106.8642,107.82,67336.0
2025-03-10 12:30:00,108.29,108.82,108.14,108.26,106503.0,107.82,108.3477,107.6707,107.7901,106503.0
2025-03-10 13:00:00,108.26,108.72,108.13,108.43,92334.0,107.7901,108.2481,107.6607,107.9594,92334.0
2025-03-10 13:30:00,108.46,108.5,107.67,107.73,66365.0,107.9893,108.0291,107.2027,107.2624,66365.0
2025-03-10 14:00:00,107.73,107.73,107.19,107.54,73743.0,107.2624,107.2624,106.7248,107.0733,73743.0
2025-03-10 14:30:00,107.56,107.64,107.24,107.43,69099.0,107.0932,107.1728,106.7746,106.9637,69099.0
2025-03-10 15:00:00,107.43,108.55,107.22,108.07,173407.0,106.9637,108.0789,106.7546,107.601,173407.0
2025-03-10 15:30:00,108.01,108.24,107.35,107.4,378972.0,107.5412,107.7702,106.8841,106.9339,378972.0
2025-03-11 09:30:00,106.94,107.76,106.12,107.46,77804.0,106.4759,107.2923,105.6594,106.9936,77804.0
2025-03-11 10:00:00,107.16,107.91,106.45,106.88,130043.0,106.6949,107.4417,105.988,106.4161,130043.0
2025-03-11 10:30:00,106.87,107.03,106.16,106.23,48967.0,106.4062,106.5655,105.6992,105.7689,48967.0
2025-03-11 11:00:00,106.17,106.45,105.81,106.07,80224.0,105.7092,105.988,105.3508,105.6096,80224.0
2025-03-11 11:30:00,106.07,106.57,105.84,106.27,31197.0,105.6096,106.1075,105.3806,105.8088,31197.0
2025-03-11 12:00:00,106.38,106.38,105.54,105.72,57492.0,105.9183,105.9183,105.0819,105.2612,57492.0
2025-03-11 12:30:00,105.72,106.06,105.23,105.32,41408.0,105.2612,105.5997,104.7733,104.8629,41408.0
2025-03-11 13:00:00,105.29,105.43,104.98,104.98,50827.0,104.833,104.9724,104.5244,104.5244,50827.0
2025-03-11 13:30:00,104.98,105.47,104.81,105.32,57116.0,104.5244,105.0122,104.3551,104.8629,57116.0
2025-03-11 14:00:00,105.36,106.26,105.27,106.24,101454.0,104.9027,105.7988,104.8131,105.7789,101454.0
2025-03-11 14:30:00,106.24,107.37,105.85,107.02,91737.0,105.7789,106.904,105.3906,106.5555,91737.0
2025-03-11 15:00:00,107.06,107.06,106.26,106.42,72325.0,106.5953,106.5953,105.7988,105.9581,72325.0
2025-03-11 15:30:00,106.42,106.5,105.71,105.85,262756.0,105.9581,106.0378,105.2512,105.3906,262756.0
2025-03-12 09:30:00,106.2,106.55,103.95,104.23,156921.0,105.7391,106.0876,103.4988,103.7776,156921.0
2025-03-12 10:00:00,104.23,104.53,103.91,103.96,53801.0,103.7776,104.0763,103.459,103.5088,53801.0
2025-03-12 10:30:00,103.93,103.93,102.53,102.59,63562.0,103.4789,103.4789,102.085,102.1447,63562.0
2025-03-12 11:00:00,102.63,103.53,102.56,103.45,73945.0,102.1846,103.0807,102.1149,103.001,73945.0
2025-03-12 11:30:00,103.49,103.73,103.21,103.57,51917.0,103.0408,103.2798,102.7621,103.1205,51917.0
2025-03-12 12:00:00,103.56,104.09,103.54,104.09,39114.0,103.1105,103.6382,103.0906,103.6382,39114.0
2025-03-12 12:30:00,104.1,104.24,103.4,103.5,80834.0,103.6482,103.7876,102.9512,103.0508,80834.0
2025-03-12 13:00:00,103.48,104.49,103.47,104.42,56496.0,103.0309,104.0365,103.0209,103.9668,56496.0
2025-03-12 13:30:00,104.45,104.54,103.64,103.69,38690.0,103.9967,104.0863,103.1902,103.24,38690.0
2025-03-12 14:00:00,103.65,104.35,103.61,104.35,55841.0,103.2001,103.8971,103.1603,103.8971,55841.0
2025-03-12 14:30:00,104.37,104.64,104.2,104.39,48636.0,103.917,104.1858,103.7478,103.9369,48636.0
2025-03-12 15:00:00,104.39,104.58,103.96,104.38,59275.0,103.9369,104.1261,103.5088,103.927,59275.0
2025-03-12 15:30:00,104.37,104.4,103.46,103.5,240712.0,103.917,103.9469,103.011,103.0508,240712.0
2025-03-13 09:30:00,103.33,104.21,103.09,103.11,73427.0,102.8815,103.7577,102.6426,102.6625,73427.0
2025-03-13 10:00:00,103.11,104.45,102.87,102.95,117560.0,102.6625,103.9967,102.4235,102.5032,117560.0
2025-03-13 10:30:00,103.04,103.07,102.2,102.4,94559.0,102.5928,102.6227,101.7564,101.9556,94559.0
2025-03-13 11:00:00,102.4,102.53,101.63,101.79,67846.0,101.9556,102.085,101.1889,101.3482,67846.0
2025-03-13 11:30:00,101.79,101.93,101.28,101.51,52239.0,101.3482,101.4876,100.8404,101.0694,52239.0
2025-03-13 12:00:00,101.5,101.66,101.26,101.48,73681.0,101.0595,101.2188,100.8205,101.0396,73681.0
2025-03-13 12:30:00,101.43,101.99,101.38,101.88,108200.0,100.9898,101.5473,100.94,101.4378,108200.0
2025-03-13 13:00:00,101.93,102.16,101.34,101.45,70164.0,101.4876,101.7166,100.9002,101.0097,70164.0
2025-03-13 13:30:00,101.45,101.46,100.72,101.01,82575.0,101.0097,101.0196,100.2829,100.5716,82575.0
2025-03-13 14:00:00,101.01,101.68,101.0,101.41,89015.0,100.5716,101.2387,100.5616,100.9699,89015.0
2025-03-13 14:30:00,101.43,101.73,101.37,101.62,108870.0,100.9898,101.2885,100.93,101.179,108870.0
2025-03-13 15:00:00,101.57,101.74,100.83,100.94,78426.0,101.1292,101.2984,100.3924,100.5019,78426.0
2025-03-13 15:30:00,100.97,101.31,100.75,101.07,267836.0,100.5318,100.8703,100.3127,100.6313,267836.0
2025-03-14 09:30:00,102.32,102.65,101.49,102.46,73482.0,101.8759,102.2045,101.0495,102.0153,73482.0
2025-03-14 10:00:00,102.37,102.49,101.07,101.42,63174.0,101.9257,102.0452,100.6313,100.9798,63174.0
2025-03-14 10:30:00,101.42,102.05,101.42,101.96,86101.0,100.9798,101.6071,100.9798,101.5175,86101.0
2025-03-14 11:00:00,102.0,102.63,101.89,102.52,72265.0,101.5573,102.1846,101.4478,102.075,72265.0
2025-03-14 11:30:00,102.46,102.63,102.14,102.32,54270.0,102.0153,102.1846,101.6967,101.8759,54270.0
2025-03-14 12:00:00,102.32,102.56,102.14,102.25,62062.0,101.8759,102.1149,101.6967,101.8062,62062.0
2025-03-14 12:30:00,102.23,102.63,102.16,102.55,43964.0,101.7863,102.1846,101.7166,102.1049,43964.0
2025-03-14 13:00:00,102.51,102.73,102.31,102.51,61364.0,102.0651,102.2841,101.866,102.0651,61364.0
2025-03-14 13:30:00,102.51,102.65,102.21,102.25,37131.0,102.0651,102.2045,101.7664,101.8062,37131.0
2025-03-14 14:00:00,102.26,102.55,102.12,102.28,51439.0,101.8162,102.1049,101.6768,101.8361,51439.0
2025-03-14 14:30:00,102.29,102.57,102.2,102.27,54061.0,101.846,102.1248,101.7564,101.8261,54061.0
2025-03-14 15:00:00,102.31,102.77,102.3,102.55,49804.0,101.866,102.324,101.856,102.1049,49804.0
2025-03-14 15:30:00,102.56,103.12,102.51,102.93,201002.0,102.1149,102.6724,102.0651,102.4833,201002.0
2025-03-17 09:30:00,103.38,103.98,102.93,102.98,88003.0,102.9313,103.5287,102.4833,102.5331,88003.0
2025-03-17 10:00:00,102.93,103.44,102.93,103.35,62032.0,102.4833,102.9911,102.4833,102.9014,62032.0
2025-03-17 10:30:00,103.35,103.7,103.22,103.62,45284.0,102.9014,103.2499,102.772,103.1703,45284.0
2025-03-17 11:00:00,103.67,104.4,103.63,104.14,39088.0,103.2201,103.9469,103.1802,103.688,39088.0
2025-03-17 11:30:00,104.19,104.21,103.8,103.85,32098.0,103.7378,103.7577,103.3495,103.3993,32098.0
2025-03-17 12:00:00,103.86,104.17,103.72,103.95,23169.0,103.4092,103.7179,103.2698,103.4988,23169.0
2025-03-17 12:30:00,103.91,104.11,103.78,104.0,35971.0,103.459,103.6581,103.3296,103.5486,35971.0
2025-03-17 13:00:00,104.0,104.2,103.87,104.01,46195.0,103.5486,103.7478,103.4192,103.5586,46195.0
2025-03-17 13:30:00,104.01,104.35,103.93,104.27,36274.0,103.5586,103.8971,103.4789,103.8175,36274.0
2025-03-17 14:00:00,104.31,104.56,104.28,104.4,37587.0,103.8573,104.1062,103.8274,103.9469,37587.0
2025-03-17 14:30:00,104.36,104.56,104.27,104.36,38955.0,103.9071,104.1062,103.8175,103.9071,38955.0
2025-03-17 15:00:00,104.32,104.38,104.1,104.25,49839.0,103.8672,103.927,103.6482,103.7975,49839.0
2025-03-17 15:30:00,104.23,104.33,103.87,103.89,174209.0,103.7776,103.8772,103.4192,103.4391,174209.0
2025-03-18 09:30:00,103.66,104.82,103.52,104.28,85115.0,103.4295,104.5869,103.2898,104.0481,85115.0
2025-03-18 10:00:00,104.21,104.7,104.07,104.7,36346.0,103.9783,104.4672,103.8386,104.4672,36346.0
2025-03-18 10:30:00,104.7,104.7,104.16,104.16,23746.0,104.4672,104.4672,103.9284,103.9284,23746.0
2025-03-18 11:00:00,104.12,104.12,103.66,103.66,28041.0,103.8885,103.8885,103.4295,103.4295,28041.0
2025-03-18 11:30:00,103.67,103.96,103.33,103.33,30701.0,103.4395,103.7288,103.1002,103.1002,30701.0
2025-03-18 12:00:00,103.35,103.49,103.09,103.34,23385.0,103.1202,103.2599,102.8608,103.1102,23385.0
2025-03-18 12:30:00,103.35,103.43,102.91,103.12,29838.0,103.1202,103.2,102.6812,102.8907,29838.0
2025-03-18 13:00:00,103.1,103.71,102.9,103.59,36035.0,102.8707,103.4794,102.6712,103.3597,36035.0
2025-03-18 13:30:00,103.65,104.06,103.64,103.67,17702.0,103.4195,103.8286,103.4095,103.4395,17702.0
2025-03-18 14:00:00,103.71,103.78,103.47,103.47,25284.0,103.4794,103.5492,103.2399,103.2399,25284.0
2025-03-18 14:30:00,103.44,103.62,103.3,103.43,36498.0,103.21,103.3896,103.0703,103.2,36498.0
2025-03-18 15:00:00,103.43,103.69,103.36,103.64,53659.0,103.2,103.4594,103.1302,103.4095,53659.0
2025-03-18 15:30:00,103.64,103.85,103.46,103.49,186871.0,103.4095,103.6191,103.2299,103.2599,186871.0
2025-03-19 09:30:00,103.37,104.14,103.15,103.79,77308.0,103.1401,103.9084,102.9206,103.5592,77308.0
2025-03-19 10:00:00,103.81,104.64,103.76,104.55,28676.0,103.5792,104.4073,103.5293,104.3175,28676.0
2025-03-19 10:30:00,104.56,104.7,104.36,104.43,25384.0,104.3275,104.4672,104.1279,104.1978,25384.0
2025-03-19 11:00:00,104.42,104.56,103.99,104.16,38128.0,104.1878,104.3275,103.7588,103.9284,38128.0
2025-03-19 11:30:00,104.16,104.58,104.11,104.58,38682.0,103.9284,104.3475,103.8785,104.3475,38682.0
2025-03-19 12:00:00,104.59,104.6,104.0,104.14,34757.0,104.3574,104.3674,103.7687,103.9084,34757.0
2025-03-19 12:30:00,104.14,104.31,103.94,104.21,36999.0,103.9084,104.0781,103.7089,103.9783,36999.0
2025-03-19 13:00:00,104.19,104.28,103.6,103.74,49305.0,103.9583,104.0481,103.3696,103.5093,49305.0
2025-03-19 13:30:00,103.77,103.92,103.17,103.17,43763.0,103.5393,103.6889,102.9406,102.9406,43763.0
2025-03-19 14:00:00,103.13,104.15,103.07,103.86,54063.0,102.9007,103.9184,102.8408,103.6291,54063.0
2025-03-19 14:30:00,103.89,105.4,103.88,105.14,61624.0,103.659,105.1656,103.649,104.9062,61624.0
2025-03-19 15:00:00,105.2,105.92,105.15,105.4,181119.0,104.9661,105.6845,104.9162,105.1656,181119.0
2025-03-19 15:30:00,105.4,105.69,104.79,105.11,211206.0,105.1656,105.455,104.557,104.8763,211206.0
2025-03-20 09:30:00,104.71,106.19,104.71,105.62,59279.0,104.4772,105.9539,104.4772,105.3851,59279.0
2025-03-20 10:00:00,105.57,107.51,105.57,107.2,78757.0,105.3353,107.2709,105.3353,106.9616,78757.0
2025-03-20 10:30:00,107.2,107.3,106.69,107.13,63154.0,106.9616,107.0614,106.4528,106.8918,63154.0
2025-03-20 11:00:00,107.2,107.52,107.08,107.15,50383.0,106.9616,107.2809,106.8419,106.9117,50383.0
2025-03-20 11:30:00,107.11,107.27,106.88,106.93,48598.0,106.8718,107.0315,106.6423,106.6922,48598.0
2025-03-20 12:00:00,106.91,107.21,106.52,106.69,55218.0,106.6723,106.9716,106.2831,106.4528,55218.0
2025-03-20 12:30:00,106.69,106.77,106.19,106.2,45728.0,106.4528,106.5326,105.9539,105.9639,45728.0
2025-03-20 13:00:00,106.25,106.61,105.91,105.95,59692.0,106.0137,106.3729,105.6745,105.7144,59692.0
2025-03-20 13:30:00,105.98,106.26,105.72,105.77,39079.0,105.7443,106.0237,105.4849,105.5348,39079.0
2025-03-20 14:00:00,105.77,106.15,105.77,105.92,56070.0,105.5348,105.914,105.5348,105.6845,56070.0
2025-03-20 14:30:00,105.95,106.21,105.86,105.98,58282.0,105.7144,105.9738,105.6246,105.7443,58282.0
2025-03-20 15:00:00,105.98,106.2,105.8,105.83,67614.0,105.7443,105.9639,105.5647,105.5947,67614.0
2025-03-20 15:30:00,105.83,105.99,105.27,105.35,267590.0,105.5947,105.7543,105.0359,105.1157,267590.0
2025-03-21 09:30:00,102.49,102.55,100.49,100.81,420968.0,102.2621,102.322,100.2666,100.5858,420968.0
2025-03-21 10:00:00,100.82,101.3,100.35,101.08,110538.0,100.5958,101.0748,100.1269,100.8552,110538.0
2025-03-21 10:30:00,101.08,102.73,101.05,102.73,97885.0,100.8552,102.5016,100.8253,102.5016,97885.0
2025-03-21 11:00:00,102.6,102.76,102.0,102.49,77455.0,102.3719,102.5315,101.7732,102.2621,77455.0
2025-03-21 11:30:00,102.48,102.95,102.48,102.76,77123.0,102.2521,102.7211,102.2521,102.5315,77123.0
2025-03-21 12:00:00,102.81,103.69,102.75,103.51,77791.0,102.5814,103.4594,102.5215,103.2798,77791.0
2025-03-21 12:30:00,103.47,103.57,103.24,103.56,48039.0,103.2399,103.3397,103.0104,103.3297,48039.0
2025-03-21 13:00:00,103.55,103.74,103.2,103.35,59896.0,103.3197,103.5093,102.9705,103.1202,59896.0
2025-03-21 13:30:00,103.44,103.75,103.37,103.48,30445.0,103.21,103.5193,103.1401,103.2499,30445.0
2025-03-21 14:00:00,103.5,103.69,102.99,103.05,88282.0,103.2699,103.4594,102.761,102.8209,88282.0
2025-03-21 14:30:00,103.03,103.38,103.0,103.32,49347.0,102.8009,103.1501,102.771,103.0903,49347.0
2025-03-21 15:00:00,103.24,103.4,103.04,103.09,71420.0,103.0104,103.1701,102.8109,102.8608,71420.0
2025-03-21 15:30:00,103.11,103.32,102.49,102.76,407177.0,102.8807,103.0903,102.2621,102.5315,407177.0
2025-03-24 09:30:00,103.35,104.93,103.27,104.3,80713.0,103.1202,104.6967,103.0404,104.0681,80713.0
2025-03-24 10:00:00,104.34,105.09,104.24,104.69,47037.0,104.108,104.8563,104.0082,104.4572,47037.0
2025-03-24 10:30:00,104.76,105.24,104.63,105.24,21090.0,104.5271,105.006,104.3973,105.006,21090.0
2025-03-24 11:00:00,105.22,105.36,104.97,104.97,25675.0,104.986,105.1257,104.7366,104.7366,25675.0
2025-03-24 11:30:00,105.04,105.28,104.95,105.18,25370.0,104.8064,105.0459,104.7166,104.9461,25370.0
2025-03-24 12:00:00,105.22,105.5,104.86,104.9,65392.0,104.986,105.2654,104.6268,104.6667,65392.0
2025-03-24 12:30:00,104.92,105.04,104.79,104.88,22146.0,104.6867,104.8064,104.557,104.6468,22146.0
2025-03-24 13:00:00,104.92,105.09,104.72,105.01,34597.0,104.6867,104.8563,104.4871,104.7765,34597.0
2025-03-24 13:30:00,105.01,105.31,104.98,105.23,54972.0,104.7765,105.0758,104.7466,104.996,54972.0
2025-03-24 14:00:00,105.29,105.31,104.54,104.63,37096.0,105.0559,105.0758,104.3075,104.3973,37096.0
2025-03-24 14:30:00,104.59,105.27,104.55,105.15,33698.0,104.3574,105.0359,104.3175,104.9162,33698.0
2025-03-24 15:00:00,105.15,105.35,105.03,105.18,44494.0,104.9162,105.1157,104.7965,104.9461,44494.0
2025-03-24 15:30:00,105.19,105.96,105.18,105.82,184535.0,104.9561,105.7244,104.9461,105.5847,184535.0
2025-03-25 09:30:00,104.3,105.15,103.17,104.95,81913.0,104.0681,104.9162,102.9406,104.7166,81913.0
2025-03-25 10:00:00,104.95,105.82,104.36,105.73,46121.0,104.7166,105.5847,104.1279,105.4949,46121.0
2025-03-25 10:30:00,105.73,106.54,105.67,106.4,67942.0,105.4949,106.3031,105.435,106.1634,67942.0
2025-03-25 11:00:00,106.42,106.65,106.25,106.61,37616.0,106.1834,106.4129,106.0137,106.3729,37616.0
2025-03-25 11:30:00,106.66,106.94,106.33,106.54,29081.0,106.4228,106.7022,106.0936,106.3031,29081.0
2025-03-25 12:00:00,106.53,106.53,106.22,106.23,30406.0,106.2931,106.2931,105.9838,105.9938,30406.0
2025-03-25 12:30:00,106.2,106.29,105.9,106.19,25922.0,105.9639,106.0537,105.6645,105.9539,25922.0
2025-03-25 13:00:00,106.19,106.44,106.09,106.3,31837.0,105.9539,106.2033,105.8541,106.0636,31837.0
2025-03-25 13:30:00,106.29,106.33,106.01,106.05,32571.0,106.0537,106.0936,105.7743,105.8142,32571.0
2025-03-25 14:00:00,106.01,106.04,105.67,105.77,22057.0,105.7743,105.8042,105.435,105.5348,22057.0
2025-03-25 14:30:00,105.74,105.78,105.36,105.68,24620.0,105.5049,105.5448,105.1257,105.445,24620.0
2025-03-25 15:00:00,105.68,105.75,105.4,105.59,40011.0,105.445,105.5149,105.1656,105.3552,40011.0
2025-03-25 15:30:00,105.56,105.62,104.33,105.3,182928.0,105.3253,105.3851,104.098,105.0659,182928.0
2025-03-26 09:30:00,105.42,106.36,105.03,105.87,52860.0,105.1856,106.1235,104.7965,105.6346,52860.0
2025-03-26 10:00:00,105.92,106.76,105.8,106.2,25443.0,105.6845,106.5226,105.5647,105.9639,25443.0
2025-03-26 10:30:00,106.16,106.46,105.91,105.95,17380.0,105.9239,106.2233,105.6745,105.7144,17380.0
2025-03-26 11:00:00,106.0,106.09,105.33,105.34,21488.0,105.7643,105.8541,105.0958,105.1058,21488.0
2025-03-26 11:30:00,105.33,105.57,105.14,105.46,35897.0,105.0958,105.3353,104.9062,105.2255,35897.0
2025-03-26 12:00:00,105.45,105.67,105.38,105.66,20900.0,105.2155,105.435,105.1457,105.4251,20900.0
2025-03-26 12:30:00,105.67,105.77,105.0,105.05,14350.0,105.435,105.5348,104.7665,104.8164,14350.0
2025-03-26 13:00:00,105.14,105.29,104.39,104.49,17670.0,104.9062,105.0559,104.1579,104.2577,17670.0
2025-03-26 13:30:00,104.54,104.65,104.17,104.55,30616.0,104.3075,104.4173,103.9384,104.3175,30616.0
2025-03-26 14:00:00,104.56,105.0,104.56,104.88,20671.0,104.3275,104.7665,104.3275,104.6468,20671.0
2025-03-26 14:30:00,104.85,105.02,104.7,104.84,19132.0,104.6169,104.7865,104.4672,104.6069,19132.0
2025-03-26 15:00:00,104.9,105.16,104.86,104.99,35904.0,104.6667,104.9262,104.6268,104.7565,35904.0
2025-03-26 15:30:00,104.98,105.37,104.89,105.17,154344.0,104.7466,105.1357,104.6568,104.9361,154344.0
2025-03-27 09:30:00,105.17,105.52,104.48,105.43,34049.0,104.9361,105.2854,104.2477,105.1956,34049.0
2025-03-27 10:00:00,105.44,105.95,105.26,105.88,41924.0,105.2055,105.7144,105.0259,105.6446,41924.0
2025-03-27 10:30:00,105.99,106.16,105.4,105.49,17327.0,105.7543,105.9239,105.1656,105.2554,17327.0
2025-03-27 11:00:00,105.58,105.85,105.4,105.4,20696.0,105.3452,105.6146,105.1656,105.1656,20696.0
2025-03-27 11:30:00,105.45,105.49,104.81,105.06,50762.0,105.2155,105.2554,104.5769,104.8264,50762.0
2025-03-27 12:00:00,105.12,105.38,105.04,105.29,13508.0,104.8863,105.1457,104.8064,105.0559,13508.0
2025-03-27 12:30:00,105.28,105.41,104.91,104.94,11971.0,105.0459,105.1756,104.6767,104.7067,11971.0
2025-03-27 13:00:00,104.92,105.32,104.8,105.22,23931.0,104.6867,105.0858,104.567,104.986,23931.0
2025-03-27 13:30:00,105.2,105.41,105.13,105.26,18087.0,104.9661,105.1756,104.8962,105.0259,18087.0
2025-03-27 14:00:00,105.31,105.61,105.22,105.45,33261.0,105.0758,105.3752,104.986,105.2155,33261.0
2025-03-27 14:30:00,105.41,105.63,105.32,105.35,32499.0,105.1756,105.3951,105.0858,105.1157,32499.0
2025-03-27 15:00:00,105.35,105.89,105.35,105.72,45061.0,105.1157,105.6545,105.1157,105.4849,45061.0
2025-03-27 15:30:00,105.68,105.69,104.97,105.04,135416.0,105.445,105.455,104.7366,104.8064,135416.0
2025-03-28 09:30:00,105.55,105.55,103.55,103.58,54623.0,105.3153,105.3153,103.3197,103.3497,54623.0
2025-03-28 10:00:00,103.39,103.88,102.94,103.0,45370.0,103.1601,103.649,102.7111,102.771,45370.0
2025-03-28 10:30:00,103.0,103.05,102.5,102.5,34729.0,102.771,102.8209,102.2721,102.2721,34729.0
2025-03-28 11:00:00,102.56,102.65,102.18,102.5,22719.0,102.332,102.4218,101.9528,102.2721,22719.0
2025-03-28 11:30:00,102.54,102.72,102.3,102.44,26257.0,102.312,102.4916,102.0725,102.2122,26257.0
2025-03-28 12:00:00,102.38,102.73,102.31,102.38,22409.0,102.1524,102.5016,102.0825,102.1524,22409.0
2025-03-28 12:30:00,102.47,102.7,102.4,102.54,29961.0,102.2422,102.4716,102.1723,102.312,29961.0
2025-03-28 13:00:00,102.51,102.56,102.09,102.09,25986.0,102.2821,102.332,101.863,101.863,25986.0
2025-03-28 13:30:00,102.06,102.51,102.06,102.36,24452.0,101.8331,102.2821,101.8331,102.1324,24452.0
2025-03-28 14:00:00,102.4,102.49,101.42,101.75,31067.0,102.1723,102.2621,101.1945,101.5238,31067.0
2025-03-28 14:30:00,101.71,102.07,101.66,102.06,27808.0,101.4838,101.843,101.434,101.8331,27808.0
2025-03-28 15:00:00,102.12,102.3,101.87,101.95,46066.0,101.8929,102.0725,101.6435,101.7233,46066.0
2025-03-28 15:30:00,101.95,102.21,101.54,101.73,221261.0,101.7233,101.9827,101.3142,101.5038,221261.0
2025-03-31 09:30:00,101.4,102.34,99.58,101.05,90573.0,101.1745,102.1124,99.3586,100.8253,90573.0
2025-03-31 10:00:00,100.83,101.81,100.82,101.35,42388.0,100.6058,101.5836,100.5958,101.1246,42388.0
2025-03-31 10:30:00,101.5,101.84,101.39,101.53,29426.0,101.2743,101.6136,101.1646,101.3042,29426.0
2025-03-31 11:00:00,101.55,101.98,101.53,101.73,26001.0,101.3242,101.7532,101.3042,101.5038,26001.0
2025-03-31 11:30:00,101.73,101.87,101.57,101.64,15858.0,101.5038,101.6435,101.3442,101.414,15858.0
2025-03-31 12:00:00,101.58,101.76,101.17,101.72,23374.0,101.3541,101.5337,100.945,101.4938,23374.0
2025-03-31 12:30:00,101.76,101.98,101.66,101.91,22109.0,101.5337,101.7532,101.434,101.6834,22109.0
2025-03-31 13:00:00,101.87,102.28,101.72,101.91,37052.0,101.6435,102.0526,101.4938,101.6834,37052.0
2025-03-31 13:30:00,101.91,102.06,101.79,102.01,19664.0,101.6834,101.8331,101.5637,101.7832,19664.0
2025-03-31 14:00:00,102.04,102.75,102.03,102.47,33512.0,101.8131,102.5215,101.8031,102.2422,33512.0
2025-03-31 14:30:00,102.52,102.91,102.48,102.73,27736.0,102.292,102.6812,102.2521,102.5016,27736.0
2025-03-31 15:00:00,102.69,103.33,102.69,103.02,43191.0,102.4617,103.1002,102.4617,102.7909,43191.0
2025-03-31 15:30:00,103.02,103.62,102.72,102.84,169277.0,102.7909,103.3896,102.4916,102.6113,169277.0
2025-04-01 09:30:00,103.52,103.52,101.76,101.76,80291.0,103.2898,103.2898,101.5337,101.5337,80291.0
2025-04-01 10:00:00,101.66,102.23,101.6,101.98,36195.0,101.434,102.0027,101.3741,101.7532,36195.0
2025-04-01 10:30:00,102.02,102.83,101.96,102.67,56964.0,101.7932,102.6014,101.7333,102.4417,56964.0
2025-04-01 11:00:00,102.62,103.42,102.61,103.25,27225.0,102.3918,103.19,102.3818,103.0204,27225.0
2025-04-01 11:30:00,103.25,103.73,103.19,103.44,26646.0,103.0204,103.4993,102.9605,103.21,26646.0
2025-04-01 12:00:00,103.51,103.51,103.05,103.05,23664.0,103.2798,103.2798,102.8209,102.8209,23664.0
2025-04-01 12:30:00,103.05,103.29,102.86,103.29,45966.0,102.8209,103.0603,102.6313,103.0603,45966.0
2025-04-01 13:00:00,103.24,103.28,102.76,102.82,63698.0,103.0104,103.0503,102.5315,102.5914,63698.0
2025-04-01 13:30:00,102.8,103.01,102.79,102.87,25183.0,102.5714,102.781,102.5614,102.6413,25183.0
2025-04-01 14:00:00,102.83,102.84,102.1,102.26,54490.0,102.6014,102.6113,101.873,102.0326,54490.0
2025-04-01 14:30:00,102.21,102.67,102.13,102.59,46871.0,101.9827,102.4417,101.9029,102.3619,46871.0
2025-04-01 15:00:00,102.59,102.82,102.44,102.49,50481.0,102.3619,102.5914,102.2122,102.2621,50481.0
2025-04-01 15:30:00,102.46,103.06,102.26,103.05,197905.0,102.2322,102.8308,102.0326,102.8209,197905.0
2025-04-02 09:30:00,101.93,102.99,101.67,102.2,58114.0,101.7034,102.761,101.4439,101.9728,58114.0
2025-04-02 10:00:00,102.11,102.92,102.09,102.47,39659.0,101.883,102.6912,101.863,102.2422,39659.0
2025-04-02 10:30:00,102.51,103.07,102.38,103.02,39304.0,102.2821,102.8408,102.1524,102.7909,39304.0
2025-04-02 11:00:00,103.02,103.21,102.74,103.09,32029.0,102.7909,102.9805,102.5116,102.8608,32029.0
2025-04-02 11:30:00,103.11,103.32,102.98,103.06,24266.0,102.8807,103.0903,102.751,102.8308,24266.0
2025-04-02 12:00:00,103.11,103.29,103.01,103.28,23726.0,102.8807,103.0603,102.781,103.0503,23726.0
2025-04-02 12:30:00,103.32,103.83,103.24,103.69,32977.0,103.0903,103.5991,103.0104,103.4594,32977.0
2025-04-02 13:00:00,103.85,104.24,103.77,104.19,46147.0,103.6191,104.0082,103.5393,103.9583,46147.0
2025-04-02 13:30:00,104.2,104.2,103.58,103.9,26057.0,103.9683,103.9683,103.3497,103.669,26057.0
2025-04-02 14:00:00,103.9,103.99,103.32,103.33,29736.0,103.669,103.7588,103.0903,103.1002,29736.0
2025-04-02 14:30:00,103.3,104.01,103.3,103.43,34438.0,103.0703,103.7787,103.0703,103.2,34438.0
2025-04-02 15:00:00,103.43,103.86,103.42,103.84,54850.0,103.2,103.6291,103.19,103.6091,54850.0
2025-04-02 15:30:00,103.8,104.39,103.74,104.3,208156.0,103.5692,104.1579,103.5093,104.0681,208156.0
2025-04-03 09:30:00,100.29,101.45,99.31,99.41,125015.0,100.067,101.2244,99.0892,99.189,125015.0
2025-04-03 10:00:00,99.23,99.52,97.26,97.74,107941.0,99.0094,99.2987,97.0437,97.5227,107941.0
2025-04-03 10:30:00,97.72,97.88,96.9,97.05,110074.0,97.5027,97.6624,96.6845,96.8342,110074.0
2025-04-03 11:00:00,97.01,98.84,97.0,98.32,113940.0,96.7943,98.6202,96.7843,98.1014,113940.0
2025-04-03 11:30:00,98.28,98.89,98.22,98.64,36354.0,98.0615,98.6701,98.0016,98.4207,36354.0
2025-04-03 12:00:00,98.7,99.82,98.59,99.78,51570.0,98.4805,99.598,98.3708,99.5581,51570.0
2025-04-03 12:30:00,99.78,99.78,98.79,98.81,57850.0,99.5581,99.5581,98.5703,98.5903,57850.0
2025-04-03 13:00:00,98.87,99.01,98.1,98.24,52358.0,98.6502,98.7898,97.8819,98.0216,52358.0
2025-04-03 13:30:00,98.22,98.47,97.98,97.98,55165.0,98.0016,98.251,97.7621,97.7621,55165.0
2025-04-03 14:00:00,98.03,98.3,97.92,98.07,55329.0,97.812,98.0814,97.7023,97.8519,55329.0
2025-04-03 14:30:00,98.07,98.27,97.63,98.14,125392.0,97.8519,98.0515,97.4129,97.9218,125392.0
2025-04-03 15:00:00,98.14,98.28,97.3,97.9,85919.0,97.9218,98.0615,97.0836,97.6823,85919.0
2025-04-03 15:30:00,97.9,98.03,97.54,97.67,272379.0,97.6823,97.812,97.3231,97.4528,272379.0
2025-04-04 09:30:00,95.84,97.41,95.14,97.16,193348.0,95.6269,97.1934,94.9284,96.944,193348.0
2025-04-04 10:00:00,96.94,98.64,96.71,98.3,176805.0,96.7244,98.4207,96.495,98.0814,176805.0
2025-04-04 10:30:00,98.44,98.46,96.84,98.1,176081.0,98.2211,98.2411,96.6247,97.8819,176081.0
2025-04-04 11:00:00,98.04,104.07,97.81,101.07,387664.0,97.822,103.8386,97.5925,100.8453,387664.0
2025-04-04 11:30:00,101.16,101.38,99.86,100.84,120742.0,100.9351,101.1546,99.638,100.6158,120742.0
2025-04-04 12:00:00,100.82,102.39,100.82,101.67,105907.0,100.5958,102.1623,100.5958,101.4439,105907.0
2025-04-04 12:30:00,101.67,102.34,101.26,101.58,47576.0,101.4439,102.1124,101.0348,101.3541,47576.0
2025-04-04 13:00:00,101.43,102.44,100.91,102.14,44268.0,101.2045,102.2122,100.6856,101.9129,44268.0
2025-04-04 13:30:00,102.24,103.14,101.74,102.59,91117.0,102.0127,102.9107,101.5138,102.3619,91117.0
2025-04-04 14:00:00,102.7,103.18,101.57,101.7,98949.0,102.4716,102.9506,101.3442,101.4739,98949.0
2025-04-04 14:30:00,101.68,101.92,100.81,101.14,164445.0,101.4539,101.6934,100.5858,100.9151,164445.0
2025-04-04 15:00:00,101.11,102.5,100.7,102.29,153249.0,100.8852,102.2721,100.4761,102.0626,153249.0
2025-04-04 15:30:00,102.16,102.7,100.7,101.25,424516.0,101.9328,102.4716,100.4761,101.0249,424516.0
2025-04-07 09:30:00,99.07,99.62,96.88,98.54,237294.0,98.8497,99.3985,96.6646,98.3209,237294.0
2025-04-07 10:00:00,98.32,101.45,95.5,96.8,180801.0,98.1014,101.2244,95.2876,96.5848,180801.0
2025-04-07 10:30:00,96.8,99.0,96.19,98.61,108554.0,96.5848,98.7799,95.9761,98.3907,108554.0
2025-04-07 11:00:00,98.56,99.29,95.74,95.83,71412.0,98.3408,99.0692,95.5271,95.6169,71412.0
2025-04-07 11:30:00,95.94,97.32,95.83,97.03,72350.0,95.7267,97.1036,95.6169,96.8142,72350.0
2025-04-07 12:00:00,97.0,97.98,96.34,97.66,76916.0,96.7843,97.7621,96.1258,97.4428,76916.0
2025-04-07 12:30:00,97.49,97.77,96.43,96.43,45644.0,97.2732,97.5526,96.2156,96.2156,45644.0
2025-04-07 13:00:00,96.47,98.13,96.39,97.96,71042.0,96.2555,97.9118,96.1757,97.7422,71042.0
2025-04-07 13:30:00,97.91,98.29,97.28,98.07,126394.0,97.6923,98.0714,97.0637,97.8519,126394.0
2025-04-07 14:00:00,98.02,98.26,96.72,96.89,99996.0,97.802,98.0415,96.5049,96.6746,99996.0
2025-04-07 14:30:00,96.96,97.5,96.35,96.4,57000.0,96.7444,97.2832,96.1358,96.1856,57000.0
2025-04-07 15:00:00,96.51,97.06,95.78,95.78,94843.0,96.2954,96.8442,95.567,95.567,94843.0
2025-04-07 15:30:00,95.84,96.7,95.34,96.14,398029.0,95.6269,96.485,95.128,95.9262,398029.0
2025-04-08 09:30:00,98.12,99.08,95.91,97.02,111975.0,97.9018,98.8597,95.6967,96.8043,111975.0
2025-04-08 10:00:00,97.07,97.99,96.89,97.42,72790.0,96.8542,97.7721,96.6746,97.2034,72790.0
2025-04-08 10:30:00,97.42,97.79,96.62,96.63,52494.0,97.2034,97.5726,96.4052,96.4151,52494.0
2025-04-08 11:00:00,96.56,96.77,95.63,95.68,76791.0,96.3453,96.5548,95.4174,95.4672,76791.0
2025-04-08 11:30:00,95.58,96.6,95.58,96.59,48488.0,95.3675,96.3852,95.3675,96.3752,48488.0
2025-04-08 12:00:00,96.59,96.66,95.67,96.08,85907.0,96.3752,96.4451,95.4573,95.8664,85907.0
2025-04-08 12:30:00,96.13,96.29,94.24,94.24,90286.0,95.9162,96.0759,94.0305,94.0305,90286.0
2025-04-08 13:00:00,94.48,94.88,93.33,93.56,82206.0,94.2699,94.669,93.1225,93.352,82206.0
2025-04-08 13:30:00,93.51,94.74,93.46,94.52,52960.0,93.3021,94.5293,93.2522,94.3098,52960.0
2025-04-08 14:00:00,94.52,94.55,93.34,93.37,35812.0,94.3098,94.3398,93.1325,93.1624,35812.0
2025-04-08 14:30:00,93.37,94.47,92.99,93.15,72578.0,93.1624,94.2599,92.7832,92.9429,72578.0
2025-04-08 15:00:00,93.22,93.23,91.78,92.37,120517.0,93.0127,93.0227,91.5759,92.1646,120517.0
2025-04-08 15:30:00,92.36,92.39,90.59,92.02,431258.0,92.1546,92.1846,90.3886,91.8154,431258.0
2025-04-09 09:30:00,90.0,90.28,88.07,89.95,109059.0,89.7999,90.0793,87.8742,89.75,109059.0
2025-04-09 10:00:00,89.8,91.03,89.49,90.13,144986.0,89.6003,90.8276,89.291,89.9296,144986.0
2025-04-09 10:30:00,90.04,90.88,89.56,89.59,98063.0,89.8398,90.6779,89.3609,89.3908,98063.0
2025-04-09 11:00:00,89.7,91.45,89.57,91.37,88935.0,89.5005,91.2467,89.3708,91.1668,88935.0
2025-04-09 11:30:00,91.41,91.62,90.34,90.52,82035.0,91.2067,91.4163,90.1391,90.3187,82035.0
2025-04-09 12:00:00,90.43,91.11,90.29,90.69,57173.0,90.2289,90.9074,90.0892,90.4883,57173.0
2025-04-09 12:30:00,90.59,91.54,90.51,90.92,109942.0,90.3886,91.3365,90.3087,90.7178,109942.0
2025-04-09 13:00:00,91.01,98.25,91.0,96.33,250314.0,90.8076,98.0315,90.7977,96.1158,250314.0
2025-04-09 13:30:00,96.26,98.45,95.91,97.84,104135.0,96.046,98.2311,95.6967,97.6224,104135.0
2025-04-09 14:00:00,98.06,98.82,96.93,97.78,106055.0,97.842,98.6003,96.7145,97.5626,106055.0
2025-04-09 14:30:00,97.81,97.97,95.14,95.32,136044.0,97.5925,97.7522,94.9284,95.108,136044.0
2025-04-09 15:00:00,95.42,97.28,95.11,97.2,126171.0,95.2078,97.0637,94.8985,96.9839,126171.0
2025-04-09 15:30:00,97.28,97.55,96.05,97.15,396517.0,97.0637,97.3331,95.8364,96.934,396517.0
2025-04-10 09:30:00,95.28,95.95,93.95,94.14,89563.0,95.0681,95.7366,93.7411,93.9307,89563.0
2025-04-10 10:00:00,94.14,94.83,93.76,94.43,44495.0,93.9307,94.6191,93.5515,94.22,44495.0
2025-04-10 10:30:00,94.56,94.86,93.79,93.79,33452.0,94.3497,94.6491,93.5815,93.5815,33452.0
2025-04-10 11:00:00,93.87,94.31,93.41,93.6,28180.0,93.6613,94.1003,93.2023,93.3919,28180.0
2025-04-10 11:30:00,93.52,93.52,92.44,92.72,71455.0,93.3121,93.3121,92.2345,92.5138,71455.0
2025-04-10 12:00:00,92.82,92.97,90.8,91.21,89745.0,92.6136,92.7633,90.5981,91.0072,89745.0
2025-04-10 12:30:00,91.26,92.94,91.17,92.94,101628.0,91.0571,92.7333,90.9673,92.7333,101628.0
2025-04-10 13:00:00,92.9,93.72,91.67,92.95,51907.0,92.6934,93.5116,91.4662,92.7433,51907.0
2025-04-10 13:30:00,92.79,94.03,92.79,93.69,36615.0,92.5837,93.8209,92.5837,93.4817,36615.0
2025-04-10 14:00:00,93.51,94.54,92.64,94.54,87092.0,93.3021,94.3298,92.434,94.3298,87092.0
2025-04-10 14:30:00,94.44,94.58,92.84,93.11,106150.0,94.23,94.3697,92.6336,92.903,106150.0
2025-04-10 15:00:00,93.16,94.28,92.85,92.85,89360.0,92.9529,94.0704,92.6435,92.6435,89360.0
2025-04-10 15:30:00,92.98,93.75,92.15,93.7,288395.0,92.7733,93.5415,91.9451,93.4917,288395.0
2025-04-11 09:30:00,93.1,93.53,91.53,92.48,173582.0,92.893,93.322,91.3265,92.2744,173582.0
2025-04-11 10:00:00,92.3,93.0,90.7,90.7,117160.0,92.0948,92.7932,90.4983,90.4983,117160.0
2025-04-11 10:30:00,90.81,91.63,90.13,90.24,113540.0,90.6081,91.4263,89.9296,90.0393,113540.0
2025-04-11 11:00:00,90.26,91.27,89.81,90.4,130728.0,90.0593,91.0671,89.6103,90.199,130728.0
2025-04-11 11:30:00,90.53,91.48,90.42,91.34,72617.0,90.3287,91.2766,90.2189,91.1369,72617.0
2025-04-11 12:00:00,91.25,92.38,91.05,92.24,30346.0,91.0471,92.1746,90.8475,92.0349,30346.0
2025-04-11 12:30:00,92.19,93.42,92.13,92.98,55084.0,91.985,93.2123,91.9251,92.7733,55084.0
2025-04-11 13:00:00,93.05,93.61,92.78,92.84,56388.0,92.8431,93.4019,92.5737,92.6336,56388.0
2025-04-11 13:30:00,92.84,94.52,92.53,94.09,76960.0,92.6336,94.3098,92.3243,93.8808,76960.0
2025-04-11 14:00:00,94.09,94.26,93.31,93.56,45328.0,93.8808,94.0504,93.1025,93.352,45328.0
2025-04-11 14:30:00,93.56,94.09,93.49,93.7,38606.0,93.352,93.8808,93.2821,93.4917,38606.0
2025-04-11 15:00:00,93.64,94.35,93.63,94.06,63292.0,93.4318,94.1402,93.4218,93.8509,63292.0
2025-04-11 15:30:00,94.06,94.55,93.81,94.51,323852.0,93.8509,94.3398,93.6014,94.2999,323852.0
2025-04-14 09:30:00,96.4,96.4,94.62,95.08,43627.0,96.1856,96.1856,94.4096,94.8686,43627.0
2025-04-14 10:00:00,95.16,95.82,94.85,95.59,34228.0,94.9484,95.6069,94.6391,95.3774,34228.0
2025-04-14 10:30:00,95.49,95.83,95.2,95.44,50427.0,95.2777,95.6169,94.9883,95.2278,50427.0
2025-04-14 11:00:00,95.49,95.59,94.93,94.95,37660.0,95.2777,95.3774,94.7189,94.7389,37660.0
2025-04-14 11:30:00,94.93,95.28,93.91,94.16,45560.0,94.7189,95.0681,93.7012,93.9506,45560.0
2025-04-14 12:00:00,94.12,94.92,93.83,94.62,38270.0,93.9107,94.7089,93.6214,94.4096,38270.0
2025-04-14 12:30:00,94.7,95.31,94.67,94.97,29623.0,94.4894,95.0981,94.4595,94.7588,29623.0
2025-04-14 13:00:00,94.97,95.54,94.45,94.66,104260.0,94.7588,95.3276,94.24,94.4495,104260.0
2025-04-14 13:30:00,94.74,95.22,94.59,94.98,76587.0,94.5293,95.0083,94.3797,94.7688,76587.0
2025-04-14 14:00:00,94.93,95.43,94.85,95.24,36405.0,94.7189,95.2178,94.6391,95.0282,36405.0
2025-04-14 14:30:00,95.24,95.54,95.2,95.32,55244.0,95.0282,95.3276,94.9883,95.108,55244.0
2025-04-14 15:00:00,95.32,95.79,95.29,95.65,66556.0,95.108,95.577,95.0781,95.4373,66556.0
2025-04-14 15:30:00,95.65,95.76,95.16,95.42,231980.0,95.4373,95.5471,94.9484,95.2078,231980.0
2025-04-15 09:30:00,95.38,96.6,94.52,96.38,90641.0,95.1679,96.3852,94.3098,96.1657,90641.0
2025-04-15 10:00:00,96.32,96.67,95.98,96.09,61624.0,96.1058,96.455,95.7666,95.8763,61624.0
2025-04-15 10:30:00,96.15,96.42,95.66,95.91,51931.0,95.9362,96.2056,95.4473,95.6967,51931.0
2025-04-15 11:00:00,95.91,96.13,94.78,94.82,59198.0,95.6967,95.9162,94.5693,94.6092,59198.0
2025-04-15 11:30:00,94.91,95.22,94.8,94.89,44312.0,94.699,95.0083,94.5892,94.679,44312.0
2025-04-15 12:00:00,94.91,95.16,94.8,95.05,29579.0,94.699,94.9484,94.5892,94.8386,29579.0
2025-04-15 12:30:00,95.03,95.24,94.95,95.04,28304.0,94.8187,95.0282,94.7389,94.8287,28304.0
2025-04-15 13:00:00,95.09,95.14,94.36,94.42,81334.0,94.8786,94.9284,94.1502,94.2101,81334.0
2025-04-15 13:30:00,94.42,94.67,94.18,94.45,44661.0,94.2101,94.4595,93.9706,94.24,44661.0
2025-04-15 14:00:00,94.45,94.59,94.1,94.44,50319.0,94.24,94.3797,93.8908,94.23,50319.0
2025-04-15 14:30:00,94.48,94.92,94.45,94.88,66783.0,94.2699,94.7089,94.24,94.669,66783.0
2025-04-15 15:00:00,94.89,95.03,94.59,94.76,75127.0,94.679,94.8187,94.3797,94.5493,75127.0
2025-04-15 15:30:00,94.83,94.87,94.48,94.8,200402.0,94.6191,94.659,94.2699,94.5892,200402.0
2025-04-16 09:30:00,94.95,95.93,94.38,95.4,79172.0,94.7389,95.7167,94.1701,95.1879,79172.0
2025-04-16 10:00:00,95.38,95.56,94.31,94.7,56532.0,95.1679,95.3475,94.1003,94.4894,56532.0
2025-04-16 10:30:00,94.76,95.01,94.15,94.21,28537.0,94.5493,94.7987,93.9407,94.0005,28537.0
2025-04-16 11:00:00,94.22,94.76,94.21,94.63,36797.0,94.0105,94.5493,94.0005,94.4196,36797.0
2025-04-16 11:30:00,94.63,94.85,94.16,94.2,24102.0,94.4196,94.6391,93.9506,93.9905,24102.0
2025-04-16 12:00:00,94.23,94.3,93.87,93.9,28485.0,94.0205,94.0903,93.6613,93.6912,28485.0
2025-04-16 12:30:00,93.88,94.1,93.62,93.76,42248.0,93.6713,93.8908,93.4118,93.5515,42248.0
2025-04-16 13:00:00,93.71,93.88,93.43,93.56,48866.0,93.5016,93.6713,93.2223,93.352,48866.0
2025-04-16 13:30:00,93.56,93.57,92.28,92.36,59048.0,93.352,93.3619,92.0748,92.1546,59048.0
2025-04-16 14:00:00,92.36,92.84,92.2,92.77,42014.0,92.1546,92.6336,91.995,92.5637,42014.0
2025-04-16 14:30:00,92.67,92.69,92.16,92.23,62928.0,92.4639,92.4839,91.9551,92.0249,62928.0
2025-04-16 15:00:00,92.23,92.48,91.99,92.11,69291.0,92.0249,92.2744,91.7855,91.9052,69291.0
2025-04-16 15:30:00,92.12,93.04,92.12,92.87,196222.0,91.9152,92.8331,91.9152,92.6635,196222.0
2025-04-17 09:30:00,93.52,94.76,93.08,94.55,167592.0,93.3121,94.5493,92.873,94.3398,167592.0
2025-04-17 10:00:00,94.56,94.9,94.19,94.45,92315.0,94.3497,94.689,93.9806,94.24,92315.0
2025-04-17 10:30:00,94.45,94.62,93.95,94.1,73379.0,94.24,94.4096,93.7411,93.8908,73379.0
2025-04-17 11:00:00,94.17,95.29,94.17,94.69,77368.0,93.9606,95.0781,93.9606,94.4795,77368.0
2025-04-17 11:30:00,94.72,95.18,94.35,94.39,56117.0,94.5094,94.9684,94.1402,94.1801,56117.0
2025-04-17 12:00:00,94.45,95.04,94.32,94.87,58939.0,94.24,94.8287,94.1103,94.659,58939.0
2025-04-17 12:30:00,94.88,95.59,94.69,95.28,88394.0,94.669,95.3774,94.4795,95.0681,88394.0
2025-04-17 13:00:00,95.28,95.41,94.6,94.78,58708.0,95.0681,95.1978,94.3897,94.5693,58708.0
2025-04-17 13:30:00,94.78,95.33,94.72,95.15,92316.0,94.5693,95.118,94.5094,94.9384,92316.0
2025-04-17 14:00:00,95.16,95.36,95.04,95.13,57583.0,94.9484,95.148,94.8287,94.9185,57583.0
2025-04-17 14:30:00,95.15,95.45,94.88,94.88,100094.0,94.9384,95.2378,94.669,94.669,100094.0
2025-04-17 15:00:00,94.93,95.05,94.4,94.58,69633.0,94.7189,94.8386,94.1901,94.3697,69633.0
2025-04-17 15:30:00,94.61,95.0,94.36,94.96,220922.0,94.3996,94.7888,94.1502,94.7488,220922.0
2025-04-21 09:30:00,94.03,94.26,92.92,92.92,95093.0,93.8209,94.0504,92.7134,92.7134,95093.0
2025-04-21 10:00:00,92.81,93.34,92.62,93.07,49727.0,92.6036,93.1325,92.4141,92.8631,49727.0
2025-04-21 10:30:00,93.05,93.46,92.97,92.98,39548.0,92.8431,93.2522,92.7633,92.7733,39548.0
2025-04-21 11:00:00,93.02,93.15,92.81,92.92,45852.0,92.8132,92.9429,92.6036,92.7134,45852.0
2025-04-21 11:30:00,92.92,92.96,92.36,92.49,37447.0,92.7134,92.7533,92.1546,92.2843,37447.0
2025-04-21 12:00:00,92.49,92.78,92.28,92.28,62301.0,92.2843,92.5737,92.0748,92.0748,62301.0
2025-04-21 12:30:00,92.26,92.68,92.25,92.34,58643.0,92.0549,92.4739,92.0449,92.1347,58643.0
2025-04-21 13:00:00,92.34,92.4,91.76,91.91,126075.0,92.1347,92.1945,91.556,91.7056,126075.0
2025-04-21 13:30:00,91.97,92.27,91.91,92.18,109617.0,91.7655,92.0648,91.7056,91.975,109617.0
2025-04-21 14:00:00,92.16,92.37,92.0,92.28,84194.0,91.9551,92.1646,91.7954,92.0748,84194.0
2025-04-21 14:30:00,92.29,92.43,92.11,92.21,99873.0,92.0848,92.2245,91.9052,92.005,99873.0
2025-04-21 15:00:00,92.22,92.6,92.19,92.31,116395.0,92.0149,92.3941,91.985,92.1047,116395.0
2025-04-21 15:30:00,92.34,93.15,92.24,92.97,525888.0,92.1347,92.9429,92.0349,92.7633,525888.0
2025-04-22 09:30:00,96.0,99.82,94.93,98.91,192330.0,95.7865,99.598,94.7189,98.6901,192330.0
2025-04-22 10:00:00,98.91,99.49,98.23,98.68,70670.0,98.6901,99.2688,98.0116,98.4606,70670.0
2025-04-22 10:30:00,98.66,99.28,98.45,99.23,82916.0,98.4406,99.0592,98.2311,99.0094,82916.0
2025-04-22 11:00:00,99.23,100.25,99.21,100.14,68310.0,99.0094,100.0271,98.9894,99.9173,68310.0
2025-04-22 11:30:00,100.15,100.42,99.64,100.2,78364.0,99.9273,100.1967,99.4184,99.9772,78364.0
2025-04-22 12:00:00,100.29,101.12,100.29,100.99,79735.0,100.067,100.8952,100.067,100.7654,79735.0
2025-04-22 12:30:00,100.95,100.95,100.21,100.56,51369.0,100.7255,100.7255,99.9872,100.3364,51369.0
2025-04-22 13:00:00,100.65,100.79,99.55,99.63,94022.0,100.4262,100.5659,99.3286,99.4085,94022.0
2025-04-22 13:30:00,99.71,99.95,99.52,99.84,74628.0,99.4883,99.7278,99.2987,99.618,74628.0
2025-04-22 14:00:00,99.77,100.85,99.75,100.82,111194.0,99.5482,100.6258,99.5282,100.5958,111194.0
2025-04-22 14:30:00,100.8,101.42,100.75,101.37,121974.0,100.5759,101.1945,100.526,101.1446,121974.0
2025-04-22 15:00:00,101.37,101.37,100.13,100.36,104828.0,101.1446,101.1446,99.9074,100.1368,104828.0
2025-04-22 15:30:00,100.38,101.08,100.34,100.88,466002.0,100.1568,100.8552,100.1169,100.6557,466002.0
2025-04-23 09:30:00,103.67,105.62,103.13,104.5,155601.0,103.4395,105.3851,102.9007,104.2676,155601.0
2025-04-23 10:00:00,104.56,105.13,103.57,104.13,100227.0,104.3275,104.8962,103.3397,103.8985,100227.0
2025-04-23 10:30:00,104.12,104.14,103.12,103.44,68389.0,103.8885,103.9084,102.8907,103.21,68389.0
2025-04-23 11:00:00,103.52,103.71,102.65,102.76,60150.0,103.2898,103.4794,102.4218,102.5315,60150.0
2025-04-23 11:30:00,102.75,102.8,101.63,101.88,47600.0,102.5215,102.5714,101.404,101.6535,47600.0
2025-04-23 12:00:00,101.91,101.93,101.1,101.53,44630.0,101.6834,101.7034,100.8752,101.3042,44630.0
2025-04-23 12:30:00,101.58,101.91,101.28,101.65,36882.0,101.3541,101.6834,101.0548,101.424,36882.0
2025-04-23 13:00:00,101.65,102.06,101.23,101.82,62234.0,101.424,101.8331,101.0049,101.5936,62234.0
2025-04-23 13:30:00,101.89,102.01,101.5,101.75,52757.0,101.6634,101.7832,101.2743,101.5238,52757.0
2025-04-23 14:00:00,101.75,101.89,101.39,101.41,68850.0,101.5238,101.6634,101.1646,101.1845,68850.0
2025-04-23 14:30:00,101.48,101.71,100.95,101.17,50911.0,101.2544,101.4838,100.7255,100.945,50911.0
2025-04-23 15:00:00,101.19,101.36,100.87,100.94,73321.0,100.965,101.1346,100.6457,100.7156,73321.0
2025-04-23 15:30:00,100.92,101.55,100.63,101.04,350062.0,100.6956,101.3242,100.4062,100.8153,350062.0
2025-04-24 09:30:00,101.24,101.61,99.48,100.74,58925.0,101.0149,101.3841,99.2588,100.516,58925.0
2025-04-24 10:00:00,100.71,101.8,100.7,101.75,39339.0,100.4861,101.5736,100.4761,101.5238,39339.0
2025-04-24 10:30:00,101.75,101.93,101.31,101.55,30873.0,101.5238,101.7034,101.0847,101.3242,30873.0
2025-04-24 11:00:00,101.54,101.72,101.43,101.48,28937.0,101.3142,101.4938,101.2045,101.2544,28937.0
2025-04-24 11:30:00,101.48,101.64,101.3,101.43,37580.0,101.2544,101.414,101.0748,101.2045,37580.0
2025-04-24 12:00:00,101.44,102.19,101.44,101.94,49736.0,101.2144,101.9628,101.2144,101.7133,49736.0
2025-04-24 12:30:00,101.94,102.47,101.94,102.25,43031.0,101.7133,102.2422,101.7133,102.0226,43031.0
2025-04-24 13:00:00,102.19,102.66,102.15,102.57,45989.0,101.9628,102.4317,101.9229,102.3419,45989.0
2025-04-24 13:30:00,102.61,102.96,102.61,102.75,59231.0,102.3818,102.7311,102.3818,102.5215,59231.0
2025-04-24 14:00:00,102.75,103.01,102.4,102.48,67565.0,102.5215,102.781,102.1723,102.2521,67565.0
2025-04-24 14:30:00,102.48,102.84,102.41,102.72,56767.0,102.2521,102.6113,102.1823,102.4916,56767.0
2025-04-24 15:00:00,102.68,102.97,102.56,102.59,89612.0,102.4517,102.741,102.332,102.3619,89612.0
2025-04-24 15:30:00,102.56,103.16,102.13,102.84,310327.0,102.332,102.9306,101.9029,102.6113,310327.0
2025-04-25 09:30:00,101.9,102.06,101.19,101.38,67438.0,101.6734,101.8331,100.965,101.1546,67438.0
2025-04-25 10:00:00,101.41,102.41,101.4,101.6,33283.0,101.1845,102.1823,101.1745,101.3741,33283.0
2025-04-25 10:30:00,101.61,101.86,101.21,101.81,32054.0,101.3841,101.6335,100.985,101.5836,32054.0
2025-04-25 11:00:00,101.8,101.8,101.13,101.15,28447.0,101.5736,101.5736,100.9051,100.9251,28447.0
2025-04-25 11:30:00,101.2,101.55,100.97,100.97,37294.0,100.975,101.3242,100.7455,100.7455,37294.0
2025-04-25 12:00:00,101.01,101.38,101.0,101.3,33812.0,100.7854,101.1546,100.7754,101.0748,33812.0
2025-04-25 12:30:00,101.32,101.55,101.24,101.27,25023.0,101.0947,101.3242,101.0149,101.0448,25023.0
2025-04-25 13:00:00,101.27,101.62,101.27,101.6,28124.0,101.0448,101.394,101.0448,101.3741,28124.0
2025-04-25 13:30:00,101.59,101.77,100.76,100.88,44840.0,101.3641,101.5437,100.536,100.6557,44840.0
2025-04-25 14:00:00,100.88,101.38,100.8,101.29,30518.0,100.6557,101.1546,100.5759,101.0648,30518.0
2025-04-25 14:30:00,101.26,101.96,101.24,101.63,77335.0,101.0348,101.7333,101.0149,101.404,77335.0
2025-04-25 15:00:00,101.67,101.89,101.53,101.72,82968.0,101.4439,101.6634,101.3042,101.4938,82968.0
2025-04-25 15:30:00,101.72,102.01,101.3,101.89,246490.0,101.4938,101.7832,101.0748,101.6634,246490.0
2025-04-28 09:30:00,101.85,103.0,101.47,102.55,50438.0,101.6235,102.771,101.2444,102.322,50438.0
2025-04-28 10:00:00,102.5,103.16,102.49,102.84,33216.0,102.2721,102.9306,102.2621,102.6113,33216.0
2025-04-28 10:30:00,102.85,103.05,102.01,102.04,40132.0,102.6213,102.8209,101.7832,101.8131,40132.0
2025-04-28 11:00:00,102.06,102.18,101.66,101.72,37684.0,101.8331,101.9528,101.434,101.4938,37684.0
2025-04-28 11:30:00,101.76,101.94,101.55,101.64,61012.0,101.5337,101.7133,101.3242,101.414,61012.0
2025-04-28 12:00:00,101.69,101.88,101.42,101.55,43590.0,101.4639,101.6535,101.1945,101.3242,43590.0
2025-04-28 12:30:00,101.55,101.85,101.54,101.79,39953.0,101.3242,101.6235,101.3142,101.5637,39953.0
2025-04-28 13:00:00,101.76,101.81,101.28,101.34,56862.0,101.5337,101.5836,101.0548,101.1147,56862.0
2025-04-28 13:30:00,101.34,101.63,101.3,101.61,32161.0,101.1147,101.404,101.0748,101.3841,32161.0
2025-04-28 14:00:00,101.64,101.97,101.64,101.85,60243.0,101.414,101.7433,101.414,101.6235,60243.0
2025-04-28 14:30:00,101.92,102.34,101.88,102.18,93210.0,101.6934,102.1124,101.6535,101.9528,93210.0
2025-04-28 15:00:00,102.18,102.51,102.14,102.42,88960.0,101.9528,102.2821,101.9129,102.1923,88960.0
2025-04-28 15:30:00,102.44,102.82,102.21,102.42,313611.0,102.2122,102.5914,101.9827,102.1923,313611.0
2025-04-29 09:30:00,101.5,102.49,101.24,101.98,49819.0,101.2743,102.2621,101.0149,101.7532,49819.0
2025-04-29 10:00:00,101.98,102.18,100.59,100.73,35662.0,101.7532,101.9528,100.3663,100.506,35662.0
2025-04-29 10:30:00,100.78,101.18,100.66,101.15,54546.0,100.5559,100.955,100.4362,100.9251,54546.0
2025-04-29 11:00:00,101.09,101.26,100.92,101.26,27771.0,100.8652,101.0348,100.6956,101.0348,27771.0
2025-04-29 11:30:00,101.26,101.27,100.74,100.77,27475.0,101.0348,101.0448,100.516,100.5459,27475.0
2025-04-29 12:00:00,100.77,101.59,100.76,101.51,51581.0,100.5459,101.3641,100.536,101.2843,51581.0
2025-04-29 12:30:00,101.55,101.62,100.93,101.02,47666.0,101.3242,101.394,100.7056,100.7954,47666.0
2025-04-29 13:00:00,101.03,101.42,100.74,101.41,24954.0,100.8054,101.1945,100.516,101.1845,24954.0
2025-04-29 13:30:00,101.42,102.16,101.42,102.07,23750.0,101.1945,101.9328,101.1945,101.843,23750.0
2025-04-29 14:00:00,102.12,102.31,101.85,101.93,27237.0,101.8929,102.0825,101.6235,101.7034,27237.0
2025-04-29 14:30:00,101.93,101.94,101.7,101.72,39888.0,101.7034,101.7133,101.4739,101.4938,39888.0
2025-04-29 15:00:00,101.74,101.97,101.62,101.96,70189.0,101.5138,101.7433,101.394,101.7333,70189.0
2025-04-29 15:30:00,101.98,102.07,101.67,101.73,199508.0,101.7532,101.843,101.4439,101.5038,199508.0
2025-04-30 09:30:00,100.66,100.76,99.36,99.99,67159.0,100.4362,100.536,99.1391,99.7677,67159.0
2025-04-30 10:00:00,99.99,100.58,99.82,100.58,30233.0,99.7677,100.3564,99.598,100.3564,30233.0
2025-04-30 10:30:00,100.51,100.75,100.15,100.58,29375.0,100.2865,100.526,99.9273,100.3564,29375.0
2025-04-30 11:00:00,100.59,101.65,100.59,101.42,29133.0,100.3663,101.424,100.3663,101.1945,29133.0
2025-04-30 11:30:00,101.41,101.94,101.34,101.67,36778.0,101.1845,101.7133,101.1147,101.4439,36778.0
2025-04-30 12:00:00,101.58,101.77,101.01,101.02,23991.0,101.3541,101.5437,100.7854,100.7954,23991.0
2025-04-30 12:30:00,101.01,101.38,100.89,101.37,22495.0,100.7854,101.1546,100.6657,101.1446,22495.0
2025-04-30 13:00:00,101.33,101.78,101.05,101.72,56871.0,101.1047,101.5537,100.8253,101.4938,56871.0
2025-04-30 13:30:00,101.78,102.16,101.75,102.04,35736.0,101.5537,101.9328,101.5238,101.8131,35736.0
2025-04-30 14:00:00,102.02,102.41,101.74,102.09,64931.0,101.7932,102.1823,101.5138,101.863,64931.0
2025-04-30 14:30:00,102.12,102.31,101.86,101.96,48129.0,101.8929,102.0825,101.6335,101.7333,48129.0
2025-04-30 15:00:00,102.0,102.07,101.67,101.81,41754.0,101.7732,101.843,101.4439,101.5836,41754.0
2025-04-30 15:30:00,101.8,102.7,101.5,102.55,180206.0,101.5736,102.4716,101.2743,102.322,180206.0
2025-05-01 09:30:00,102.84,103.49,101.46,103.23,71346.0,102.6113,103.2599,101.2344,103.0005,71346.0
2025-05-01 10:00:00,103.33,104.02,103.17,103.24,66469.0,103.1002,103.7887,102.9406,103.0104,66469.0
2025-05-01 10:30:00,103.2,103.49,102.84,103.49,35070.0,102.9705,103.2599,102.6113,103.2599,35070.0
2025-05-01 11:00:00,103.44,103.68,103.39,103.47,35359.0,103.21,103.4495,103.1601,103.2399,35359.0
2025-05-01 11:30:00,103.49,103.49,102.63,102.67,27770.0,103.2599,103.2599,102.4018,102.4417,27770.0
2025-05-01 12:00:00,102.64,102.79,102.3,102.48,21290.0,102.4118,102.5614,102.0725,102.2521,21290.0
2025-05-01 12:30:00,102.48,102.84,102.26,102.45,34649.0,102.2521,102.6113,102.0326,102.2222,34649.0
2025-05-01 13:00:00,102.45,102.85,102.34,102.85,39053.0,102.2222,102.6213,102.1124,102.6213,39053.0
2025-05-01 13:30:00,102.79,102.88,102.21,102.26,22440.0,102.5614,102.6512,101.9827,102.0326,22440.0
2025-05-01 14:00:00,102.25,102.48,102.04,102.26,25195.0,102.0226,102.2521,101.8131,102.0326,25195.0
2025-05-01 14:30:00,102.28,102.52,102.19,102.42,34593.0,102.0526,102.292,101.9628,102.1923,34593.0
2025-05-01 15:00:00,102.49,102.62,102.34,102.58,40543.0,102.2621,102.3918,102.1124,102.3519,40543.0
2025-05-01 15:30:00,102.59,102.87,101.81,101.91,227861.0,102.3619,102.6413,101.5836,101.6834,227861.0
2025-05-02 09:30:00,102.8,104.2,102.31,103.1,72273.0,102.5714,103.9683,102.0825,102.8707,72273.0
2025-05-02 10:00:00,103.09,104.32,103.06,103.87,41649.0,102.8608,104.088,102.8308,103.639,41649.0
2025-05-02 10:30:00,103.87,104.04,103.59,103.82,32511.0,103.639,103.8087,103.3597,103.5891,32511.0
2025-05-02 11:00:00,103.83,104.27,103.17,103.24,35023.0,103.5991,104.0381,102.9406,103.0104,35023.0
2025-05-02 11:30:00,103.3,103.91,103.3,103.83,16650.0,103.0703,103.6789,103.0703,103.5991,16650.0
2025-05-02 12:00:00,103.84,104.58,103.84,104.29,32070.0,103.6091,104.3475,103.6091,104.0581,32070.0
2025-05-02 12:30:00,104.29,104.49,104.28,104.32,17653.0,104.0581,104.2577,104.0481,104.088,17653.0
2025-05-02 13:00:00,104.29,104.43,103.83,103.95,42122.0,104.0581,104.1978,103.5991,103.7189,42122.0
2025-05-02 13:30:00,103.96,104.08,103.72,103.96,22958.0,103.7288,103.8486,103.4894,103.7288,22958.0
2025-05-02 14:00:00,103.98,104.21,103.93,104.08,26731.0,103.7488,103.9783,103.6989,103.8486,26731.0
2025-05-02 14:30:00,104.1,104.42,104.08,104.17,66288.0,103.8685,104.1878,103.8486,103.9384,66288.0
2025-05-02 15:00:00,104.2,104.57,104.14,104.52,53664.0,103.9683,104.3375,103.9084,104.2876,53664.0
2025-05-02 15:30:00,104.5,104.58,104.08,104.47,173578.0,104.2676,104.3475,103.8486,104.2377,173578.0
2025-05-05 09:30:00,104.06,104.62,103.31,103.73,55055.0,103.8286,104.3874,103.0803,103.4993,55055.0
2025-05-05 10:00:00,103.82,104.51,103.58,104.4,34937.0,103.5891,104.2776,103.3497,104.1679,34937.0
2025-05-05 10:30:00,104.4,104.82,104.2,104.58,24797.0,104.1679,104.5869,103.9683,104.3475,24797.0
2025-05-05 11:00:00,104.58,104.77,104.3,104.63,23403.0,104.3475,104.537,104.0681,104.3973,23403.0
2025-05-05 11:30:00,104.66,104.67,104.24,104.51,23097.0,104.4273,104.4373,104.0082,104.2776,23097.0
2025-05-05 12:00:00,104.47,104.69,104.45,104.61,24296.0,104.2377,104.4572,104.2177,104.3774,24296.0
2025-05-05 12:30:00,104.59,104.66,104.39,104.45,24241.0,104.3574,104.4273,104.1579,104.2177,24241.0
2025-05-05 13:00:00,104.41,104.43,104.14,104.24,30102.0,104.1778,104.1978,103.9084,104.0082,30102.0
2025-05-05 13:30:00,104.2,104.57,104.16,104.48,40375.0,103.9683,104.3375,103.9284,104.2477,40375.0
2025-05-05 14:00:00,104.47,104.69,104.45,104.64,42050.0,104.2377,104.4572,104.2177,104.4073,42050.0
2025-05-05 14:30:00,104.68,104.74,104.43,104.71,86261.0,104.4472,104.5071,104.1978,104.4772,86261.0
2025-05-05 15:00:00,104.69,104.69,104.08,104.17,42911.0,104.4572,104.4572,103.8486,103.9384,42911.0
2025-05-05 15:30:00,104.14,104.2,103.63,103.68,186472.0,103.9084,103.9683,103.3996,103.4495,186472.0
2025-05-06 09:30:00,102.62,104.1,101.73,102.47,49091.0,102.3918,103.8685,101.5038,102.2422,49091.0
2025-05-06 10:00:00,102.47,102.8,102.19,102.56,45581.0,102.2422,102.5714,101.9628,102.332,45581.0
2025-05-06 10:30:00,102.61,102.81,101.99,102.04,27707.0,102.3818,102.5814,101.7632,101.8131,27707.0
2025-05-06 11:00:00,102.07,102.28,101.76,102.19,29704.0,101.843,102.0526,101.5337,101.9628,29704.0
2025-05-06 11:30:00,102.19,102.38,101.79,101.79,49790.0,101.9628,102.1524,101.5637,101.5637,49790.0
2025-05-06 12:00:00,101.87,102.42,101.8,102.02,28635.0,101.6435,102.1923,101.5736,101.7932,28635.0
2025-05-06 12:30:00,102.07,102.18,101.35,101.46,30679.0,101.843,101.9528,101.1246,101.2344,30679.0
2025-05-06 13:00:00,101.48,101.84,101.25,101.34,35085.0,101.2544,101.6136,101.0249,101.1147,35085.0
2025-05-06 13:30:00,101.39,101.58,101.25,101.28,19446.0,101.1646,101.3541,101.0249,101.0548,19446.0
2025-05-06 14:00:00,101.3,101.57,101.25,101.57,35436.0,101.0748,101.3442,101.0249,101.3442,35436.0
2025-05-06 14:30:00,101.53,101.54,101.26,101.42,30560.0,101.3042,101.3142,101.0348,101.1945,30560.0
2025-05-06 15:00:00,101.42,101.47,101.07,101.12,47006.0,101.1945,101.2444,100.8453,100.8952,47006.0
2025-05-06 15:30:00,101.1,101.27,100.71,100.86,229501.0,100.8752,101.0448,100.4861,100.6357,229501.0
2025-05-07 09:30:00,101.95,102.14,100.84,101.33,95790.0,101.7233,101.9129,100.6158,101.1047,95790.0
2025-05-07 10:00:00,101.35,101.58,101.17,101.32,47079.0,101.1246,101.3541,100.945,101.0947,47079.0
2025-05-07 10:30:00,101.33,101.92,101.33,101.47,39923.0,101.1047,101.6934,101.1047,101.2444,39923.0
2025-05-07 11:00:00,101.36,101.92,101.26,101.69,40909.0,101.1346,101.6934,101.0348,101.4639,40909.0
2025-05-07 11:30:00,101.69,102.03,101.64,101.91,25210.0,101.4639,101.8031,101.414,101.6834,25210.0
2025-05-07 12:00:00,101.89,101.97,101.4,101.42,37613.0,101.6634,101.7433,101.1745,101.1945,37613.0
2025-05-07 12:30:00,101.42,101.96,101.41,101.84,28515.0,101.1945,101.7333,101.1845,101.6136,28515.0
2025-05-07 13:00:00,101.81,102.11,101.8,102.01,15657.0,101.5836,101.883,101.5736,101.7832,15657.0
2025-05-07 13:30:00,102.07,102.19,101.7,101.7,15090.0,101.843,101.9628,101.4739,101.4739,15090.0
2025-05-07 14:00:00,101.65,102.05,101.08,101.23,43902.0,101.424,101.8231,100.8552,101.0049,43902.0
2025-05-07 14:30:00,101.19,102.07,101.19,101.78,52862.0,100.965,101.843,100.965,101.5537,52862.0
2025-05-07 15:00:00,101.72,101.72,101.05,101.14,38463.0,101.4938,101.4938,100.8253,100.9151,38463.0
2025-05-07 15:30:00,101.13,101.78,100.88,101.29,218473.0,100.9051,101.5537,100.6557,101.0648,218473.0
2025-05-08 09:30:00,102.45,102.99,102.12,102.88,29096.0,102.2222,102.761,101.8929,102.6512,29096.0
2025-05-08 10:00:00,102.75,103.04,102.45,102.7,35696.0,102.5215,102.8109,102.2222,102.4716,35696.0
2025-05-08 10:30:00,102.65,102.94,102.29,102.43,36785.0,102.4218,102.7111,102.0626,102.2022,36785.0
2025-05-08 11:00:00,102.34,103.56,102.2,103.42,30860.0,102.1124,103.3297,101.9728,103.19,30860.0
2025-05-08 11:30:00,103.25,104.37,103.25,104.02,34713.0,103.0204,104.1379,103.0204,103.7887,34713.0
2025-05-08 12:00:00,104.03,104.18,103.82,103.95,23367.0,103.7987,103.9483,103.5891,103.7189,23367.0
2025-05-08 12:30:00,104.01,104.31,103.88,104.29,30869.0,103.7787,104.0781,103.649,104.0581,30869.0
2025-05-08 13:00:00,104.29,104.42,103.62,103.66,44905.0,104.0581,104.1878,103.3896,103.4295,44905.0
2025-05-08 13:30:00,103.72,103.84,103.2,103.21,25327.0,103.4894,103.6091,102.9705,102.9805,25327.0
2025-05-08 14:00:00,103.13,103.86,103.13,103.57,57452.0,102.9007,103.6291,102.9007,103.3397,57452.0
2025-05-08 14:30:00,103.6,104.09,103.6,103.74,45927.0,103.3696,103.8585,103.3696,103.5093,45927.0
2025-05-08 15:00:00,103.73,104.1,103.53,104.1,50618.0,103.4993,103.8685,103.2998,103.8685,50618.0
2025-05-08 15:30:00,104.13,104.18,103.32,103.39,227623.0,103.8985,103.9483,103.0903,103.1601,227623.0
2025-05-09 09:30:00,103.67,103.67,102.52,103.15,74261.0,103.4395,103.4395,102.292,102.9206,74261.0
2025-05-09 10:00:00,103.12,103.45,102.94,103.0,42191.0,102.8907,103.22,102.7111,102.771,42191.0
2025-05-09 10:30:00,103.03,103.1,102.29,102.64,39606.0,102.8009,102.8707,102.0626,102.4118,39606.0
2025-05-09 11:00:00,102.64,102.98,102.42,102.98,37722.0,102.4118,102.751,102.1923,102.751,37722.0
2025-05-09 11:30:00,102.98,103.08,102.79,103.07,22580.0,102.751,102.8508,102.5614,102.8408,22580.0
2025-05-09 12:00:00,103.07,103.07,102.51,102.51,27340.0,102.8408,102.8408,102.2821,102.2821,27340.0
2025-05-09 12:30:00,102.51,102.56,102.16,102.23,22567.0,102.2821,102.332,101.9328,102.0027,22567.0
2025-05-09 13:00:00,102.23,102.57,102.04,102.52,37731.0,102.0027,102.3419,101.8131,102.292,37731.0
2025-05-09 13:30:00,102.54,102.87,102.41,102.76,21822.0,102.312,102.6413,102.1823,102.5315,21822.0
2025-05-09 14:00:00,102.75,102.95,102.68,102.92,29225.0,102.5215,102.7211,102.4517,102.6912,29225.0
2025-05-09 14:30:00,102.95,103.1,102.86,103.02,26785.0,102.7211,102.8707,102.6313,102.7909,26785.0
2025-05-09 15:00:00,103.02,103.11,102.83,102.84,37818.0,102.7909,102.8807,102.6014,102.6113,37818.0
2025-05-09 15:30:00,102.86,102.91,102.43,102.49,115932.0,102.6313,102.6812,102.2022,102.2621,115932.0
2025-05-12 09:30:00,107.29,108.81,106.61,106.88,114423.0,107.0514,108.5681,106.3729,106.6423,114423.0
2025-05-12 10:00:00,106.82,107.04,105.48,105.56,68401.0,106.5825,106.802,105.2455,105.3253,68401.0
2025-05-12 10:30:00,105.57,106.45,105.45,105.55,39725.0,105.3353,106.2133,105.2155,105.3153,39725.0
2025-05-12 11:00:00,105.62,105.68,104.53,105.09,35822.0,105.3851,105.445,104.2976,104.8563,35822.0
2025-05-12 11:30:00,105.06,105.27,104.87,104.96,22642.0,104.8264,105.0359,104.6368,104.7266,22642.0
2025-05-12 12:00:00,105.0,105.56,104.96,105.24,38969.0,104.7665,105.3253,104.7266,105.006,38969.0
2025-05-12 12:30:00,105.3,105.75,105.17,105.74,17107.0,105.0659,105.5149,104.9361,105.5049,17107.0
2025-05-12 13:00:00,105.73,105.96,105.72,105.9,30949.0,105.4949,105.7244,105.4849,105.6645,30949.0
2025-05-12 13:30:00,105.98,106.21,105.98,106.08,27009.0,105.7443,105.9738,105.7443,105.8441,27009.0
2025-05-12 14:00:00,106.08,106.44,106.04,106.33,27091.0,105.8441,106.2033,105.8042,106.0936,27091.0
2025-05-12 14:30:00,106.36,106.5,106.23,106.24,48841.0,106.1235,106.2632,105.9938,106.0038,48841.0
2025-05-12 15:00:00,106.24,106.36,105.58,105.63,141673.0,106.0038,106.1235,105.3452,105.3951,141673.0
2025-05-12 15:30:00,105.62,106.59,105.58,106.52,236788.0,105.3851,106.353,105.3452,106.2831,236788.0
2025-05-13 09:30:00,107.58,108.0,106.56,106.93,101793.0,107.3408,107.7599,106.3231,106.6922,101793.0
2025-05-13 10:00:00,106.93,107.66,106.82,107.33,48351.0,106.6922,107.4206,106.5825,107.0913,48351.0
2025-05-13 10:30:00,107.22,107.52,106.99,107.25,23001.0,106.9816,107.2809,106.7521,107.0115,23001.0
2025-05-13 11:00:00,107.21,107.43,106.85,107.31,26912.0,106.9716,107.1911,106.6124,107.0714,26912.0
2025-05-13 11:30:00,107.29,107.39,106.97,107.06,35039.0,107.0514,107.1512,106.7321,106.8219,35039.0
2025-05-13 12:00:00,107.02,107.44,106.95,107.28,29165.0,106.782,107.2011,106.7122,107.0415,29165.0
2025-05-13 12:30:00,107.22,107.45,106.59,106.6,28538.0,106.9816,107.2111,106.353,106.363,28538.0
2025-05-13 13:00:00,106.68,106.99,106.5,106.99,53621.0,106.4428,106.7521,106.2632,106.7521,53621.0
2025-05-13 13:30:00,106.96,107.97,106.96,107.36,216356.0,106.7222,107.7299,106.7222,107.1213,216356.0
2025-05-13 14:00:00,107.41,107.7,107.32,107.66,45053.0,107.1712,107.4605,107.0814,107.4206,45053.0
2025-05-13 14:30:00,107.66,107.66,107.06,107.33,35622.0,107.4206,107.4206,106.8219,107.0913,35622.0
2025-05-13 15:00:00,107.33,107.33,107.0,107.04,33048.0,107.0913,107.0913,106.7621,106.802,33048.0
2025-05-13 15:30:00,107.06,107.26,106.35,106.45,223227.0,106.8219,107.0215,106.1135,106.2133,223227.0
2025-05-14 09:30:00,105.71,106.21,105.01,105.31,40713.0,105.4749,105.9738,104.7765,105.0758,40713.0
2025-05-14 10:00:00,105.34,105.54,104.93,105.48,72092.0,105.1058,105.3053,104.6967,105.2455,72092.0
2025-05-14 10:30:00,105.47,105.75,105.3,105.34,22459.0,105.2355,105.5149,105.0659,105.1058,22459.0
2025-05-14 11:00:00,105.38,105.38,104.6,104.6,53961.0,105.1457,105.1457,104.3674,104.3674,53961.0
2025-05-14 11:30:00,104.6,105.12,104.56,105.03,30627.0,104.3674,104.8863,104.3275,104.7965,30627.0
2025-05-14 12:00:00,105.08,105.23,104.58,104.59,31075.0,104.8463,104.996,104.3475,104.3574,31075.0
2025-05-14 12:30:00,104.59,104.75,104.06,104.18,38838.0,104.3574,104.5171,103.8286,103.9483,38838.0
2025-05-14 13:00:00,104.14,104.28,103.64,103.87,65772.0,103.9084,104.0481,103.4095,103.639,65772.0
2025-05-14 13:30:00,103.85,104.15,103.78,103.96,31589.0,103.6191,103.9184,103.5492,103.7288,31589.0
2025-05-14 14:00:00,103.95,103.96,103.3,103.38,62436.0,103.7189,103.7288,103.0703,103.1501,62436.0
2025-05-14 14:30:00,103.38,103.61,103.15,103.19,43537.0,103.1501,103.3796,102.9206,102.9605,43537.0
2025-05-14 15:00:00,103.22,103.26,102.6,102.6,99735.0,102.9905,103.0304,102.3719,102.3719,99735.0
2025-05-14 15:30:00,102.6,102.64,101.84,102.03,353586.0,102.3719,102.4118,101.6136,101.8031,353586.0
2025-05-15 09:30:00,102.25,102.35,100.05,100.74,130963.0,102.0226,102.1224,99.8275,100.516,130963.0
2025-05-15 10:00:00,100.71,101.55,100.63,101.11,39086.0,100.4861,101.3242,100.4062,100.8852,39086.0
2025-05-15 10:30:00,101.16,101.98,101.1,101.94,231934.0,100.9351,101.7532,100.8752,101.7133,231934.0
2025-05-15 11:00:00,101.98,102.5,101.89,102.44,44942.0,101.7532,102.2721,101.6634,102.2122,44942.0
2025-05-15 11:30:00,102.41,102.66,102.24,102.63,25529.0,102.1823,102.4317,102.0127,102.4018,25529.0
2025-05-15 12:00:00,102.61,102.64,102.28,102.33,22876.0,102.3818,102.4118,102.0526,102.1025,22876.0
2025-05-15 12:30:00,102.38,102.68,102.32,102.68,18237.0,102.1524,102.4517,102.0925,102.4517,18237.0
2025-05-15 13:00:00,102.7,102.84,102.13,102.27,27897.0,102.4716,102.6113,101.9029,102.0426,27897.0
2025-05-15 13:30:00,102.21,102.38,102.13,102.15,32523.0,101.9827,102.1524,101.9029,101.9229,32523.0
2025-05-15 14:00:00,102.15,102.35,101.95,102.25,27380.0,101.9229,102.1224,101.7233,102.0226,27380.0
2025-05-15 14:30:00,102.26,102.63,102.26,102.48,29735.0,102.0326,102.4018,102.0326,102.2521,29735.0
2025-05-15 15:00:00,102.53,102.78,102.41,102.69,36173.0,102.302,102.5515,102.1823,102.4617,36173.0
2025-05-15 15:30:00,102.75,102.85,102.55,102.8,182297.0,102.5215,102.6213,102.322,102.5714,182297.0
2025-05-16 09:30:00,102.75,103.19,102.26,103.18,83609.0,102.5215,102.9605,102.0326,102.9506,83609.0
2025-05-16 10:00:00,103.1,103.32,102.84,103.31,33157.0,102.8707,103.0903,102.6113,103.0803,33157.0
2025-05-16 10:30:00,103.26,103.57,103.19,103.36,17517.0,103.0304,103.3397,102.9605,103.1302,17517.0
2025-05-16 11:00:00,103.36,103.36,103.09,103.33,20383.0,103.1302,103.1302,102.8608,103.1002,20383.0
2025-05-16 11:30:00,103.33,103.77,103.29,103.66,50002.0,103.1002,103.5393,103.0603,103.4295,50002.0
2025-05-16 12:00:00,103.67,104.06,103.52,103.92,28544.0,103.4395,103.8286,103.2898,103.6889,28544.0
2025-05-16 12:30:00,103.95,104.25,103.95,104.25,34610.0,103.7189,104.0182,103.7189,104.0182,34610.0
2025-05-16 13:00:00,104.25,104.55,104.15,104.25,33969.0,104.0182,104.3175,103.9184,104.0182,33969.0
2025-05-16 13:30:00,104.22,104.34,104.17,104.18,16625.0,103.9883,104.108,103.9384,103.9483,16625.0
2025-05-16 14:00:00,104.18,104.59,104.15,104.52,20747.0,103.9483,104.3574,103.9184,104.2876,20747.0
2025-05-16 14:30:00,104.53,104.71,104.48,104.48,34056.0,104.2976,104.4772,104.2477,104.2477,34056.0
2025-05-16 15:00:00,104.49,104.5,104.16,104.16,46776.0,104.2577,104.2676,103.9284,103.9284,46776.0
2025-05-16 15:30:00,104.2,104.43,104.02,104.4,134937.0,103.9683,104.1978,103.7887,104.1679,134937.0
2025-05-19 09:30:00,101.83,102.69,101.68,101.78,122164.0,101.6036,102.4617,101.4539,101.5537,122164.0
2025-05-19 10:00:00,101.78,102.67,101.6,102.28,63500.0,101.5537,102.4417,101.3741,102.0526,63500.0
2025-05-19 10:30:00,102.22,102.75,102.2,102.72,26854.0,101.9927,102.5215,101.9728,102.4916,26854.0
2025-05-19 11:00:00,102.72,103.29,102.72,103.18,35168.0,102.4916,103.0603,102.4916,102.9506,35168.0
2025-05-19 11:30:00,103.2,103.25,102.93,103.12,24846.0,102.9705,103.0204,102.7011,102.8907,24846.0
2025-05-19 12:00:00,103.11,103.5,103.11,103.41,28759.0,102.8807,103.2699,102.8807,103.1801,28759.0
2025-05-19 12:30:00,103.41,103.61,103.37,103.45,25793.0,103.1801,103.3796,103.1401,103.22,25793.0
2025-05-19 13:00:00,103.45,103.51,103.28,103.45,35897.0,103.22,103.2798,103.0503,103.22,35897.0
2025-05-19 13:30:00,103.45,103.51,103.32,103.39,29630.0,103.22,103.2798,103.0903,103.1601,29630.0
2025-05-19 14:00:00,103.36,103.45,103.0,103.05,34502.0,103.1302,103.22,102.771,102.8209,34502.0
2025-05-19 14:30:00,103.05,103.23,103.04,103.1,26241.0,102.8209,103.0005,102.8109,102.8707,26241.0
2025-05-19 15:00:00,103.12,103.15,102.94,103.0,69187.0,102.8907,102.9206,102.7111,102.771,69187.0
2025-05-19 15:30:00,103.02,103.18,102.92,103.07,176693.0,102.7909,102.9506,102.6912,102.8408,176693.0
2025-05-20 09:30:00,102.41,103.13,102.41,102.74,47562.0,102.1823,102.9007,102.1823,102.5116,47562.0
2025-05-20 10:00:00,102.61,103.21,102.57,102.95,34419.0,102.3818,102.9805,102.3419,102.7211,34419.0
2025-05-20 10:30:00,102.86,103.0,102.73,102.8,24493.0,102.6313,102.771,102.5016,102.5714,24493.0
2025-05-20 11:00:00,102.74,103.24,102.63,103.02,18503.0,102.5116,103.0104,102.4018,102.7909,18503.0
2025-05-20 11:30:00,103.02,103.02,102.73,102.81,17284.0,102.7909,102.7909,102.5016,102.5814,17284.0
2025-05-20 12:00:00,102.84,102.85,102.27,102.31,16171.0,102.6113,102.6213,102.0426,102.0825,16171.0
2025-05-20 12:30:00,102.31,102.32,101.8,102.27,25377.0,102.0825,102.0925,101.5736,102.0426,25377.0
2025-05-20 13:00:00,102.29,102.34,102.07,102.2,30328.0,102.0626,102.1124,101.843,101.9728,30328.0
2025-05-20 13:30:00,102.2,102.41,102.1,102.36,16783.0,101.9728,102.1823,101.873,102.1324,16783.0
2025-05-20 14:00:00,102.35,102.36,101.71,101.8,27219.0,102.1224,102.1324,101.4838,101.5736,27219.0
2025-05-20 14:30:00,101.77,101.82,101.35,101.39,40242.0,101.5437,101.5936,101.1246,101.1646,40242.0
2025-05-20 15:00:00,101.39,101.39,101.08,101.09,59894.0,101.1646,101.1646,100.8552,100.8652,59894.0
2025-05-20 15:30:00,101.12,101.34,101.0,101.27,213130.0,100.8952,101.1147,100.7754,101.0448,213130.0
2025-05-21 09:30:00,100.55,101.13,99.63,100.12,88933.0,100.3264,100.9051,99.4085,99.8974,88933.0
2025-05-21 10:00:00,100.14,100.76,100.14,100.37,113709.0,99.9173,100.536,99.9173,100.1468,113709.0
2025-05-21 10:30:00,100.36,101.26,100.33,101.24,31770.0,100.1368,101.0348,100.1069,101.0149,31770.0
2025-05-21 11:00:00,101.24,101.53,101.14,101.18,33664.0,101.0149,101.3042,100.9151,100.955,33664.0
2025-05-21 11:30:00,101.18,101.23,100.92,100.99,49993.0,100.955,101.0049,100.6956,100.7654,49993.0
2025-05-21 12:00:00,100.99,101.31,100.95,101.25,29486.0,100.7654,101.0847,100.7255,101.0249,29486.0
2025-05-21 12:30:00,101.27,101.5,101.12,101.41,79375.0,101.0448,101.2743,100.8952,101.1845,79375.0
2025-05-21 13:00:00,101.38,101.41,99.47,99.53,261521.0,101.1546,101.1845,99.2488,99.3087,261521.0
2025-05-21 13:30:00,99.53,99.98,99.24,99.25,151061.0,99.3087,99.7577,99.0193,99.0293,151061.0
2025-05-21 14:00:00,99.3,99.33,98.64,99.05,57351.0,99.0792,99.1091,98.4207,98.8298,57351.0
2025-05-21 14:30:00,99.07,99.32,98.96,99.06,78973.0,98.8497,99.0992,98.74,98.8397,78973.0
2025-05-21 15:00:00,99.06,99.4,98.79,98.81,59429.0,98.8397,99.179,98.5703,98.5903,59429.0
2025-05-21 15:30:00,98.85,99.38,98.85,99.05,230766.0,98.6302,99.159,98.6302,98.8298,230766.0
2025-05-22 09:30:00,98.54,98.7,98.02,98.19,111858.0,98.3209,98.4805,97.802,97.9717,111858.0
2025-05-22 10:00:00,98.19,98.83,97.81,97.89,139833.0,97.9717,98.6102,97.5925,97.6723,139833.0
2025-05-22 10:30:00,97.88,97.91,97.26,97.77,73189.0,97.6624,97.6923,97.0437,97.5526,73189.0
2025-05-22 11:00:00,97.77,98.18,97.69,97.93,38436.0,97.5526,97.9617,97.4728,97.7122,38436.0
2025-05-22 11:30:00,97.89,98.63,97.88,98.23,71038.0,97.6723,98.4107,97.6624,98.0116,71038.0
2025-05-22 12:00:00,98.26,98.5,98.19,98.24,60464.0,98.0415,98.281,97.9717,98.0216,60464.0
2025-05-22 12:30:00,98.27,98.28,97.78,97.86,29326.0,98.0515,98.0615,97.5626,97.6424,29326.0
2025-05-22 13:00:00,97.9,97.93,97.67,97.78,29998.0,97.6823,97.7122,97.4528,97.5626,29998.0
2025-05-22 13:30:00,97.79,98.04,97.72,97.95,39297.0,97.5726,97.822,97.5027,97.7322,39297.0
2025-05-22 14:00:00,97.92,98.13,97.87,98.01,44147.0,97.7023,97.9118,97.6524,97.7921,44147.0
2025-05-22 14:30:00,97.98,98.17,97.76,98.15,48124.0,97.7621,97.9517,97.5426,97.9318,48124.0
2025-05-22 15:00:00,98.16,98.6,98.11,98.57,83699.0,97.9417,98.3808,97.8918,98.3508,83699.0
2025-05-22 15:30:00,98.58,98.81,98.2,98.55,311149.0,98.3608,98.5903,97.9816,98.3309,311149.0
2025-05-23 09:30:00,97.36,98.6,97.01,98.13,132312.0,97.1435,98.3808,96.7943,97.9118,132312.0
2025-05-23 10:00:00,98.0,98.41,97.62,97.94,62706.0,97.7821,98.1912,97.4029,97.7222,62706.0
2025-05-23 10:30:00,97.94,98.0,97.52,97.6,36823.0,97.7222,97.7821,97.3032,97.383,36823.0
2025-05-23 11:00:00,97.61,98.06,97.61,97.87,22127.0,97.393,97.842,97.393,97.6524,22127.0
2025-05-23 11:30:00,97.94,98.15,97.82,97.84,32970.0,97.7222,97.9318,97.6025,97.6224,32970.0
2025-05-23 12:00:00,97.86,97.97,97.69,97.83,20618.0,97.6424,97.7522,97.4728,97.6125,20618.0
2025-05-23 12:30:00,97.8,97.88,97.7,97.73,22719.0,97.5825,97.6624,97.4828,97.5127,22719.0
2025-05-23 13:00:00,97.76,98.07,97.68,98.07,28827.0,97.5426,97.8519,97.4628,97.8519,28827.0
2025-05-23 13:30:00,98.1,98.1,97.88,97.98,21642.0,97.8819,97.8819,97.6624,97.7621,21642.0
2025-05-23 14:00:00,97.95,98.2,97.92,98.05,38047.0,97.7322,97.9816,97.7023,97.832,38047.0
2025-05-23 14:30:00,98.07,98.23,98.04,98.2,42376.0,97.8519,98.0116,97.822,97.9816,42376.0
2025-05-23 15:00:00,98.18,98.39,98.13,98.19,37161.0,97.9617,98.1712,97.9118,97.9717,37161.0
2025-05-23 15:30:00,98.2,98.48,98.06,98.21,153982.0,97.9816,98.261,97.842,97.9916,153982.0
2025-05-27 09:30:00,99.41,99.86,98.37,99.15,79862.0,99.189,99.638,98.1513,98.9295,79862.0
2025-05-27 10:00:00,99.06,99.53,98.79,99.25,41064.0,98.8397,99.3087,98.5703,99.0293,41064.0
2025-05-27 10:30:00,99.28,100.01,99.21,99.99,71022.0,99.0592,99.7876,98.9894,99.7677,71022.0
2025-05-27 11:00:00,100.01,100.2,99.75,100.12,58617.0,99.7876,99.9772,99.5282,99.8974,58617.0
2025-05-27 11:30:00,100.08,100.11,99.84,99.97,35896.0,99.8575,99.8874,99.618,99.7477,35896.0
2025-05-27 12:00:00,99.95,100.33,99.95,100.23,20112.0,99.7278,100.1069,99.7278,100.0071,20112.0
2025-05-27 12:30:00,100.23,100.69,100.23,100.6,62026.0,100.0071,100.4661,100.0071,100.3763,62026.0
2025-05-27 13:00:00,100.64,100.72,100.22,100.43,37062.0,100.4162,100.496,99.9972,100.2067,37062.0
2025-05-27 13:30:00,100.43,100.46,100.11,100.4,42947.0,100.2067,100.2366,99.8874,100.1768,42947.0
2025-05-27 14:00:00,100.38,100.55,100.32,100.4,27450.0,100.1568,100.3264,100.0969,100.1768,27450.0
2025-05-27 14:30:00,100.4,100.58,100.39,100.4,59435.0,100.1768,100.3564,100.1668,100.1768,59435.0
2025-05-27 15:00:00,100.4,100.54,100.32,100.34,85600.0,100.1768,100.3164,100.0969,100.1169,85600.0
2025-05-27 15:30:00,100.34,100.6,100.23,100.59,242719.0,100.1169,100.3763,100.0071,100.3663,242719.0
2025-05-28 09:30:00,100.03,100.32,98.61,98.94,53992.0,99.8076,100.0969,98.3907,98.72,53992.0
2025-05-28 10:00:00,98.97,99.31,98.68,98.92,44814.0,98.7499,99.0892,98.4606,98.7,44814.0
2025-05-28 10:30:00,98.88,99.04,98.0,98.02,45041.0,98.6601,98.8198,97.7821,97.802,45041.0
2025-05-28 11:00:00,98.02,98.21,97.7,97.73,45771.0,97.802,97.9916,97.4828,97.5127,45771.0
2025-05-28 11:30:00,97.74,97.77,97.42,97.67,33649.0,97.5227,97.5526,97.2034,97.4528,33649.0
2025-05-28 12:00:00,97.66,97.85,97.5,97.63,35106.0,97.4428,97.6324,97.2832,97.4129,35106.0
2025-05-28 12:30:00,97.62,98.1,97.5,98.09,27682.0,97.4029,97.8819,97.2832,97.8719,27682.0
2025-05-28 13:00:00,98.05,98.37,97.95,98.05,41995.0,97.832,98.1513,97.7322,97.832,41995.0
2025-05-28 13:30:00,98.09,98.11,97.84,97.89,25239.0,97.8719,97.8918,97.6224,97.6723,25239.0
2025-05-28 14:00:00,97.89,98.08,97.87,97.92,24490.0,97.6723,97.8619,97.6524,97.7023,24490.0
2025-05-28 14:30:00,97.96,98.05,97.61,97.96,81825.0,97.7422,97.832,97.393,97.7422,81825.0
2025-05-28 15:00:00,97.94,98.28,97.84,97.9,71267.0,97.7222,98.0615,97.6224,97.6823,71267.0
2025-05-28 15:30:00,97.91,98.08,97.53,97.69,262029.0,97.6923,97.8619,97.3131,97.4728,262029.0
2025-05-29 09:30:00,98.82,98.89,98.13,98.56,64122.0,98.6003,98.6701,97.9118,98.3408,64122.0
2025-05-29 10:00:00,98.56,98.66,98.02,98.15,54565.0,98.3408,98.4406,97.802,97.9318,54565.0
2025-05-29 10:30:00,98.16,98.25,97.91,98.16,31999.0,97.9417,98.0315,97.6923,97.9417,31999.0
2025-05-29 11:00:00,98.17,98.41,98.02,98.38,35724.0,97.9517,98.1912,97.802,98.1612,35724.0
2025-05-29 11:30:00,98.4,98.4,97.52,97.57,72780.0,98.1812,98.1812,97.3032,97.353,72780.0
2025-05-29 12:00:00,97.49,98.18,97.39,97.94,32610.0,97.2732,97.9617,97.1734,97.7222,32610.0
2025-05-29 12:30:00,97.92,98.26,97.9,98.07,34178.0,97.7023,98.0415,97.6823,97.8519,34178.0
2025-05-29 13:00:00,98.1,98.23,97.99,98.07,20126.0,97.8819,98.0116,97.7721,97.8519,20126.0
2025-05-29 13:30:00,98.06,98.33,98.0,98.05,28004.0,97.842,98.1114,97.7821,97.832,28004.0
2025-05-29 14:00:00,98.05,98.19,97.9,98.02,37552.0,97.832,97.9717,97.6823,97.802,37552.0
2025-05-29 14:30:00,98.02,98.41,98.01,98.33,36166.0,97.802,98.1912,97.7921,98.1114,36166.0
2025-05-29 15:00:00,98.32,98.62,98.32,98.43,35390.0,98.1014,98.4007,98.1014,98.2111,35390.0
2025-05-29 15:30:00,98.43,98.59,98.25,98.56,182392.0,98.2111,98.3708,98.0315,98.3408,182392.0
2025-05-30 09:30:00,98.29,98.79,97.74,98.26,47012.0,98.0714,98.5703,97.5227,98.0415,47012.0
2025-05-30 10:00:00,98.32,98.54,98.09,98.41,34794.0,98.1014,98.3209,97.8719,98.1912,34794.0
2025-05-30 10:30:00,98.41,98.43,97.9,98.08,25253.0,98.1912,98.2111,97.6823,97.8619,25253.0
2025-05-30 11:00:00,98.05,98.16,97.93,98.12,20687.0,97.832,97.9417,97.7122,97.9018,20687.0
2025-05-30 11:30:00,98.12,98.12,97.66,97.79,15282.0,97.9018,97.9018,97.4428,97.5726,15282.0
2025-05-30 12:00:00,97.8,98.08,97.62,97.66,18423.0,97.5825,97.8619,97.4029,97.4428,18423.0
2025-05-30 12:30:00,97.63,97.98,97.44,97.7,24296.0,97.4129,97.7621,97.2233,97.4828,24296.0
2025-05-30 13:00:00,97.67,98.09,97.63,98.04,24975.0,97.4528,97.8719,97.4129,97.822,24975.0
2025-05-30 13:30:00,98.05,98.32,98.03,98.14,21421.0,97.832,98.1014,97.812,97.9218,21421.0
2025-05-30 14:00:00,98.13,98.45,98.13,98.36,45245.0,97.9118,98.2311,97.9118,98.1413,45245.0
2025-05-30 14:30:00,98.34,98.44,98.16,98.41,35276.0,98.1213,98.2211,97.9417,98.1912,35276.0
2025-05-30 15:00:00,98.39,98.57,98.33,98.53,48680.0,98.1712,98.3508,98.1114,98.3109,48680.0
2025-05-30 15:30:00,98.49,98.75,97.97,98.01,225480.0,98.271,98.5304,97.7522,97.7921,225480.0
2025-06-02 09:30:00,96.99,97.91,96.23,96.33,66827.0,96.7743,97.6923,96.016,96.1158,66827.0
2025-06-02 10:00:00,96.3,96.37,95.55,95.66,61798.0,96.0859,96.1557,95.3375,95.4473,61798.0
2025-06-02 10:30:00,95.66,96.03,95.2,95.92,49422.0,95.4473,95.8165,94.9883,95.7067,49422.0
2025-06-02 11:00:00,95.95,96.3,95.71,96.19,61132.0,95.7366,96.0859,95.4972,95.9761,61132.0
2025-06-02 11:30:00,96.23,96.34,95.99,96.34,38903.0,96.016,96.1258,95.7766,96.1258,38903.0
2025-06-02 12:00:00,96.28,96.33,96.13,96.17,26783.0,96.0659,96.1158,95.9162,95.9562,26783.0
2025-06-02 12:30:00,96.19,96.71,96.17,96.64,29060.0,95.9761,96.495,95.9562,96.4251,29060.0
2025-06-02 13:00:00,96.64,96.8,96.42,96.77,46938.0,96.4251,96.5848,96.2056,96.5548,46938.0
2025-06-02 13:30:00,96.77,97.01,96.68,96.95,36146.0,96.5548,96.7943,96.465,96.7344,36146.0
2025-06-02 14:00:00,96.94,97.3,96.93,97.25,34052.0,96.7244,97.0836,96.7145,97.0338,34052.0
2025-06-02 14:30:00,97.25,97.39,97.19,97.38,32129.0,97.0338,97.1734,96.9739,97.1635,32129.0
2025-06-02 15:00:00,97.38,97.5,97.31,97.43,48130.0,97.1635,97.2832,97.0936,97.2134,48130.0
2025-06-02 15:30:00,97.43,97.56,97.24,97.53,204079.0,97.2134,97.3431,97.0238,97.3131,204079.0
2025-06-03 09:30:00,97.38,97.92,96.89,97.49,70795.0,97.1635,97.7023,96.6746,97.2732,70795.0
2025-06-03 10:00:00,97.56,97.68,96.46,97.68,108486.0,97.3431,97.4628,96.2455,97.4628,108486.0
2025-06-03 10:30:00,97.68,98.34,97.68,98.23,33078.0,97.4628,98.1213,97.4628,98.0116,33078.0
2025-06-03 11:00:00,98.23,98.58,98.15,98.19,66939.0,98.0116,98.3608,97.9318,97.9717,66939.0
2025-06-03 11:30:00,98.19,98.43,98.09,98.38,27710.0,97.9717,98.2111,97.8719,98.1612,27710.0
2025-06-03 12:00:00,98.38,98.44,98.1,98.37,18343.0,98.1612,98.2211,97.8819,98.1513,18343.0
2025-06-03 12:30:00,98.34,98.41,98.11,98.4,29781.0,98.1213,98.1912,97.8918,98.1812,29781.0
2025-06-03 13:00:00,98.34,98.41,98.25,98.33,27543.0,98.1213,98.1912,98.0315,98.1114,27543.0
2025-06-03 13:30:00,98.34,98.37,98.24,98.28,23343.0,98.1213,98.1513,98.0216,98.0615,23343.0
2025-06-03 14:00:00,98.31,98.7,98.23,98.59,36019.0,98.0914,98.4805,98.0116,98.3708,36019.0
2025-06-03 14:30:00,98.59,98.82,98.56,98.62,28976.0,98.3708,98.6003,98.3408,98.4007,28976.0
2025-06-03 15:00:00,98.61,98.71,98.42,98.54,55756.0,98.3907,98.4905,98.2012,98.3209,55756.0
2025-06-03 15:30:00,98.52,98.72,98.41,98.65,288590.0,98.3009,98.5005,98.1912,98.4306,288590.0
2025-06-04 09:30:00,98.82,99.97,98.65,99.81,54779.0,98.6003,99.7477,98.4306,99.5881,54779.0
2025-06-04 10:00:00,99.8,100.95,99.6,100.68,114574.0,99.5781,100.7255,99.3785,100.4561,114574.0
2025-06-04 10:30:00,100.76,100.87,100.02,100.64,81355.0,100.536,100.6457,99.7976,100.4162,81355.0
2025-06-04 11:00:00,100.64,100.94,100.46,100.83,62280.0,100.4162,100.7156,100.2366,100.6058,62280.0
2025-06-04 11:30:00,100.86,101.19,100.69,100.96,57952.0,100.6357,100.965,100.4661,100.7355,57952.0
2025-06-04 12:00:00,100.96,101.28,100.84,101.16,56511.0,100.7355,101.0548,100.6158,100.9351,56511.0
2025-06-04 12:30:00,101.22,101.71,101.21,101.66,43024.0,100.9949,101.4838,100.985,101.434,43024.0
2025-06-04 13:00:00,101.68,102.19,101.68,102.16,67202.0,101.4539,101.9628,101.4539,101.9328,67202.0
2025-06-04 13:30:00,102.15,102.29,101.99,102.15,41844.0,101.9229,102.0626,101.7632,101.9229,41844.0
2025-06-04 14:00:00,102.16,102.31,102.08,102.09,45452.0,101.9328,102.0825,101.853,101.863,45452.0
2025-06-04 14:30:00,102.09,102.28,101.95,102.24,52975.0,101.863,102.0526,101.7233,102.0127,52975.0
2025-06-04 15:00:00,102.24,102.26,101.74,101.97,81564.0,102.0127,102.0326,101.5138,101.7433,81564.0
2025-06-04 15:30:00,102.01,102.18,101.83,101.85,204004.0,101.7832,101.9528,101.6036,101.6235,204004.0
2025-06-05 09:30:00,101.38,102.19,100.9,101.22,46404.0,101.1546,101.9628,100.6756,100.9949,46404.0
2025-06-05 10:00:00,101.14,101.52,100.75,101.52,43324.0,100.9151,101.2943,100.526,101.2943,43324.0
2025-06-05 10:30:00,101.51,101.65,100.96,101.65,27202.0,101.2843,101.424,100.7355,101.424,27202.0
2025-06-05 11:00:00,101.66,101.99,101.52,101.93,32439.0,101.434,101.7632,101.2943,101.7034,32439.0
2025-06-05 11:30:00,101.92,102.07,101.84,102.02,30280.0,101.6934,101.843,101.6136,101.7932,30280.0
2025-06-05 12:00:00,102.01,102.24,101.84,102.08,22208.0,101.7832,102.0127,101.6136,101.853,22208.0
2025-06-05 12:30:00,102.07,102.27,101.84,102.02,24819.0,101.843,102.0426,101.6136,101.7932,24819.0
2025-06-05 13:00:00,102.0,102.38,101.85,102.38,23123.0,101.7732,102.1524,101.6235,102.1524,23123.0
2025-06-05 13:30:00,102.38,102.49,101.97,102.02,35211.0,102.1524,102.2621,101.7433,101.7932,35211.0
2025-06-05 14:00:00,102.03,102.03,101.45,101.9,35062.0,101.8031,101.8031,101.2244,101.6734,35062.0
2025-06-05 14:30:00,101.87,102.02,101.81,101.9,28580.0,101.6435,101.7932,101.5836,101.6734,28580.0
2025-06-05 15:00:00,101.9,101.94,101.07,101.41,41923.0,101.6734,101.7133,100.8453,101.1845,41923.0
2025-06-05 15:30:00,101.44,101.82,101.39,101.64,149924.0,101.2144,101.5936,101.1646,101.414,149924.0
2025-06-06 09:30:00,102.11,102.25,100.13,100.7,101651.0,101.883,102.0226,99.9074,100.4761,101651.0
2025-06-06 10:00:00,100.78,101.46,100.09,101.02,48648.0,100.5559,101.2344,99.8674,100.7954,48648.0
2025-06-06 10:30:00,101.08,101.11,100.6,100.73,44339.0,100.8552,100.8852,100.3763,100.506,44339.0
2025-06-06 11:00:00,100.79,101.21,100.7,101.06,32688.0,100.5659,100.985,100.4761,100.8353,32688.0
2025-06-06 11:30:00,101.09,101.18,100.83,100.9,24128.0,100.8652,100.955,100.6058,100.6756,24128.0
2025-06-06 12:00:00,100.95,101.14,100.89,101.0,21297.0,100.7255,100.9151,100.6657,100.7754,21297.0
2025-06-06 12:30:00,101.04,101.19,100.66,100.81,34944.0,100.8153,100.965,100.4362,100.5858,34944.0
2025-06-06 13:00:00,100.77,100.81,100.36,100.58,29019.0,100.5459,100.5858,100.1368,100.3564,29019.0
2025-06-06 13:30:00,100.58,100.84,100.55,100.67,19571.0,100.3564,100.6158,100.3264,100.4462,19571.0
2025-06-06 14:00:00,100.65,100.88,100.65,100.65,18170.0,100.4262,100.6557,100.4262,100.4262,18170.0
2025-06-06 14:30:00,100.67,100.8,100.55,100.67,26100.0,100.4462,100.5759,100.3264,100.4462,26100.0
2025-06-06 15:00:00,100.68,100.86,100.61,100.64,48333.0,100.4561,100.6357,100.3863,100.4162,48333.0
2025-06-06 15:30:00,100.63,100.66,100.18,100.23,184399.0,100.4062,100.4362,99.9572,100.0071,184399.0
2025-06-09 09:30:00,100.96,101.66,99.88,100.5,49779.0,100.7355,101.434,99.6579,100.2765,49779.0
2025-06-09 10:00:00,100.5,101.2,100.49,100.84,42511.0,100.2765,100.975,100.2666,100.6158,42511.0
2025-06-09 10:30:00,100.87,101.06,100.38,100.69,21200.0,100.6457,100.8353,100.1568,100.4661,21200.0
2025-06-09 11:00:00,100.68,100.69,100.36,100.59,19525.0,100.4561,100.4661,100.1368,100.3663,19525.0
2025-06-09 11:30:00,100.67,100.99,100.66,100.79,17130.0,100.4462,100.7654,100.4362,100.5659,17130.0
2025-06-09 12:00:00,100.79,100.93,100.68,100.79,11927.0,100.5659,100.7056,100.4561,100.5659,11927.0
2025-06-09 12:30:00,100.79,101.25,100.79,101.23,19820.0,100.5659,101.0249,100.5659,101.0049,19820.0
2025-06-09 13:00:00,101.23,101.72,101.18,101.64,26242.0,101.0049,101.4938,100.955,101.414,26242.0
2025-06-09 13:30:00,101.68,101.96,101.6,101.81,25711.0,101.4539,101.7333,101.3741,101.5836,25711.0
2025-06-09 14:00:00,101.79,102.0,101.75,101.98,16696.0,101.5637,101.7732,101.5238,101.7532,16696.0
2025-06-09 14:30:00,102.0,102.22,101.93,102.16,39177.0,101.7732,101.9927,101.7034,101.9328,39177.0
2025-06-09 15:00:00,102.16,102.18,101.94,101.98,26894.0,101.9328,101.9528,101.7133,101.7532,26894.0
2025-06-09 15:30:00,101.98,102.0,101.47,101.47,144516.0,101.7532,101.7732,101.2444,101.2444,144516.0
2025-06-10 09:30:00,102.75,102.92,101.76,102.75,76683.0,102.5215,102.6912,101.5337,102.5215,76683.0
2025-06-10 10:00:00,102.83,104.14,102.75,103.87,77637.0,102.6014,103.9084,102.5215,103.639,77637.0
2025-06-10 10:30:00,103.87,104.64,103.85,104.22,62314.0,103.639,104.4073,103.6191,103.9883,62314.0
2025-06-10 11:00:00,104.16,104.79,104.01,104.71,41765.0,103.9284,104.557,103.7787,104.4772,41765.0
2025-06-10 11:30:00,104.67,104.89,104.2,104.39,63915.0,104.4373,104.6568,103.9683,104.1579,63915.0
2025-06-10 12:00:00,104.39,104.79,104.27,104.72,91467.0,104.1579,104.557,104.0381,104.4871,91467.0
2025-06-10 12:30:00,104.71,105.13,104.65,105.11,78202.0,104.4772,104.8962,104.4173,104.8763,78202.0
2025-06-10 13:00:00,105.13,105.24,104.99,105.11,48106.0,104.8962,105.006,104.7565,104.8763,48106.0
2025-06-10 13:30:00,105.12,105.16,104.81,104.81,39105.0,104.8863,104.9262,104.5769,104.5769,39105.0
2025-06-10 14:00:00,104.82,104.82,104.31,104.35,89946.0,104.5869,104.5869,104.0781,104.118,89946.0
2025-06-10 14:30:00,104.34,104.93,104.28,104.76,55298.0,104.108,104.6967,104.0481,104.5271,55298.0
2025-06-10 15:00:00,104.76,104.95,104.65,104.74,75134.0,104.5271,104.7166,104.4173,104.5071,75134.0
2025-06-10 15:30:00,104.69,105.15,104.42,105.07,242716.0,104.4572,104.9162,104.1878,104.8364,242716.0
2025-06-11 09:30:00,106.53,107.9,105.6,106.52,152436.0,106.2931,107.6601,105.3652,106.2831,152436.0
2025-06-11 10:00:00,106.41,106.49,104.95,105.11,82713.0,106.1734,106.2532,104.7166,104.8763,82713.0
2025-06-11 10:30:00,105.11,105.35,104.56,104.76,96179.0,104.8763,105.1157,104.3275,104.5271,96179.0
2025-06-11 11:00:00,104.82,105.26,104.51,104.8,36077.0,104.5869,105.0259,104.2776,104.567,36077.0
2025-06-11 11:30:00,104.74,104.8,104.21,104.53,26259.0,104.5071,104.567,103.9783,104.2976,26259.0
2025-06-11 12:00:00,104.61,104.79,104.19,104.59,24563.0,104.3774,104.557,103.9583,104.3574,24563.0
2025-06-11 12:30:00,104.59,104.75,104.41,104.67,18664.0,104.3574,104.5171,104.1778,104.4373,18664.0
2025-06-11 13:00:00,104.67,104.95,104.54,104.89,33372.0,104.4373,104.7166,104.3075,104.6568,33372.0
2025-06-11 13:30:00,104.89,104.89,104.09,104.25,59084.0,104.6568,104.6568,103.8585,104.0182,59084.0
2025-06-11 14:00:00,104.34,104.4,103.31,103.33,29866.0,104.108,104.1679,103.0803,103.1002,29866.0
2025-06-11 14:30:00,103.34,103.85,103.33,103.48,27002.0,103.1102,103.6191,103.1002,103.2499,27002.0
2025-06-11 15:00:00,103.48,103.58,103.26,103.37,41004.0,103.2499,103.3497,103.0304,103.1401,41004.0
2025-06-11 15:30:00,103.39,103.49,103.17,103.4,174738.0,103.1601,103.2599,102.9406,103.1701,174738.0
2025-06-12 09:30:00,102.91,103.53,101.84,102.87,67056.0,102.6812,103.2998,101.6136,102.6413,67056.0
2025-06-12 10:00:00,102.86,103.64,102.75,103.61,40352.0,102.6313,103.4095,102.5215,103.3796,40352.0
2025-06-12 10:30:00,103.54,104.25,103.54,103.89,41547.0,103.3098,104.0182,103.3098,103.659,41547.0
2025-06-12 11:00:00,103.88,103.97,103.29,103.53,34779.0,103.649,103.7388,103.0603,103.2998,34779.0
2025-06-12 11:30:00,103.53,103.73,103.47,103.59,20910.0,103.2998,103.4993,103.2399,103.3597,20910.0
2025-06-12 12:00:00,103.62,103.79,103.5,103.64,19106.0,103.3896,103.5592,103.2699,103.4095,19106.0
2025-06-12 12:30:00,103.73,103.98,103.58,103.83,18063.0,103.4993,103.7488,103.3497,103.5991,18063.0
2025-06-12 13:00:00,103.9,104.2,103.81,104.11,27531.0,103.669,103.9683,103.5792,103.8785,27531.0
2025-06-12 13:30:00,104.09,104.45,104.09,104.38,22512.0,103.8585,104.2177,103.8585,104.1479,22512.0
2025-06-12 14:00:00,104.35,104.6,104.28,104.28,17531.0,104.118,104.3674,104.0481,104.0481,17531.0
2025-06-12 14:30:00,104.23,104.41,104.06,104.41,30095.0,103.9982,104.1778,103.8286,104.1778,30095.0
2025-06-12 15:00:00,104.42,104.49,104.08,104.1,49282.0,104.1878,104.2577,103.8486,103.8685,49282.0
2025-06-12 15:30:00,104.08,104.18,103.95,104.16,167326.0,103.8486,103.9483,103.7189,103.9284,167326.0
2025-06-13 09:30:00,102.7,104.26,102.5,103.42,95458.0,102.4716,104.0282,102.2721,103.19,95458.0
2025-06-13 10:00:00,103.5,104.03,103.12,103.25,43825.0,103.2699,103.7987,102.8907,103.0204,43825.0
2025-06-13 10:30:00,103.18,103.3,102.72,103.13,34745.0,102.9506,103.0703,102.4916,102.9007,34745.0
2025-06-13 11:00:00,103.09,103.34,102.94,103.16,21797.0,102.8608,103.1102,102.7111,102.9306,21797.0
2025-06-13 11:30:00,103.17,103.54,103.17,103.23,31557.0,102.9406,103.3098,102.9406,103.0005,31557.0
2025-06-13 12:00:00,103.3,103.39,102.91,102.95,35691.0,103.0703,103.1601,102.6812,102.7211,35691.0
2025-06-13 12:30:00,102.95,102.96,102.58,102.78,20765.0,102.7211,102.7311,102.3519,102.5515,20765.0
2025-06-13 13:00:00,102.77,102.81,102.27,102.27,21552.0,102.5415,102.5814,102.0426,102.0426,21552.0
2025-06-13 13:30:00,102.27,102.41,101.95,102.02,34267.0,102.0426,102.1823,101.7233,101.7932,34267.0
2025-06-13 14:00:00,101.95,102.13,101.31,101.36,39620.0,101.7233,101.9029,101.0847,101.1346,39620.0
2025-06-13 14:30:00,101.31,101.39,101.05,101.36,43282.0,101.0847,101.1646,100.8253,101.1346,43282.0
2025-06-13 15:00:00,101.36,101.37,100.71,100.84,67148.0,101.1346,101.1446,100.4861,100.6158,67148.0
2025-06-13 15:30:00,100.87,101.63,100.84,101.61,227309.0,100.6457,101.404,100.6158,101.3841,227309.0
2025-06-16 09:30:00,102.92,102.92,100.94,101.88,110852.0,102.6912,102.6912,100.7156,101.6535,110852.0
2025-06-16 10:00:00,101.81,102.74,101.69,102.45,42375.0,101.5836,102.5116,101.4639,102.2222,42375.0
2025-06-16 10:30:00,102.46,102.92,102.37,102.53,30721.0,102.2322,102.6912,102.1424,102.302,30721.0
2025-06-16 11:00:00,102.5,102.53,101.9,101.9,27122.0,102.2721,102.302,101.6734,101.6734,27122.0
2025-06-16 11:30:00,101.95,102.02,101.62,101.66,25080.0,101.7233,101.7932,101.394,101.434,25080.0
2025-06-16 12:00:00,101.66,102.02,101.57,101.97,29229.0,101.434,101.7932,101.3442,101.7433,29229.0
2025-06-16 12:30:00,101.92,102.05,101.78,101.88,23559.0,101.6934,101.8231,101.5537,101.6535,23559.0
2025-06-16 13:00:00,101.89,102.44,101.74,102.38,120360.0,101.6634,102.2122,101.5138,102.1524,120360.0
2025-06-16 13:30:00,102.39,102.62,102.21,102.22,24730.0,102.1623,102.3918,101.9827,101.9927,24730.0
2025-06-16 14:00:00,102.19,102.54,102.19,102.48,20912.0,101.9628,102.312,101.9628,102.2521,20912.0
2025-06-16 14:30:00,102.46,102.57,102.37,102.42,20019.0,102.2322,102.3419,102.1424,102.1923,20019.0
2025-06-16 15:00:00,102.44,102.55,102.19,102.2,45014.0,102.2122,102.322,101.9628,101.9728,45014.0
2025-06-16 15:30:00,102.2,102.48,102.01,102.48,209452.0,101.9728,102.2521,101.7832,102.2521,209452.0
2025-06-17 09:30:00,102.54,104.05,102.18,103.29,85673.0,102.54,104.05,102.18,103.29,85673.0
2025-06-17 10:00:00,103.29,103.29,102.01,102.8,70146.0,103.29,103.29,102.01,102.8,70146.0
2025-06-17 10:30:00,102.87,103.02,102.2,102.43,47236.0,102.87,103.02,102.2,102.43,47236.0
2025-06-17 11:00:00,102.43,102.48,100.89,101.08,111513.0,102.43,102.48,100.89,101.08,111513.0
2025-06-17 11:30:00,101.1,101.14,99.99,100.02,64619.0,101.1,101.14,99.99,100.02,64619.0
2025-06-17 12:00:00,100.05,100.54,99.9,100.03,48673.0,100.05,100.54,99.9,100.03,48673.0
2025-06-17 12:30:00,100.03,100.03,99.05,99.17,34990.0,100.03,100.03,99.05,99.17,34990.0
2025-06-17 13:00:00,99.24,99.64,99.17,99.29,32346.0,99.24,99.64,99.17,99.29,32346.0
2025-06-17 13:30:00,99.3,99.42,98.95,99.13,27497.0,99.3,99.42,98.95,99.13,27497.0
2025-06-17 14:00:00,98.98,98.98,98.32,98.51,77875.0,98.98,98.98,98.32,98.51,77875.0
2025-06-17 14:30:00,98.51,98.77,98.35,98.74,52241.0,98.51,98.77,98.35,98.74,52241.0
2025-06-17 15:00:00,98.77,98.82,98.43,98.61,53273.0,98.77,98.82,98.43,98.61,53273.0
2025-06-17 15:30:00,98.61,98.84,98.38,98.71,219802.0,98.61,98.84,98.38,98.71,219802.0
2025-06-18 09:30:00,98.28,99.79,98.27,99.46,59165.0,98.28,99.79,98.27,99.46,59165.0
2025-06-18 10:00:00,99.46,100.22,99.3,99.98,81637.0,99.46,100.22,99.3,99.98,81637.0
2025-06-18 10:30:00,99.98,100.28,99.57,99.75,74145.0,99.98,100.28,99.57,99.75,74145.0
2025-06-18 11:00:00,99.76,100.17,99.65,100.03,61023.0,99.76,100.17,99.65,100.03,61023.0
2025-06-18 11:30:00,100.09,100.09,99.56,99.61,61324.0,100.09,100.09,99.56,99.61,61324.0
2025-06-18 12:00:00,99.64,99.95,99.51,99.76,45063.0,99.64,99.95,99.51,99.76,45063.0
2025-06-18 12:30:00,99.75,99.9,99.57,99.7,29813.0,99.75,99.9,99.57,99.7,29813.0
2025-06-18 13:00:00,99.63,99.69,99.47,99.66,53245.0,99.63,99.69,99.47,99.66,53245.0
2025-06-18 13:30:00,99.66,99.71,99.09,99.44,39456.0,99.66,99.71,99.09,99.44,39456.0
2025-06-18 14:00:00,99.51,99.83,99.18,99.4,31008.0,99.51,99.83,99.18,99.4,31008.0
2025-06-18 14:30:00,99.41,99.86,98.42,98.54,46188.0,99.41,99.86,98.42,98.54,46188.0
2025-06-18 15:00:00,98.49,99.09,98.47,98.65,63558.0,98.49,99.09,98.47,98.65,63558.0
2025-06-18 15:30:00,98.63,99.24,98.59,99.13,201431.0,98.63,99.24,98.59,99.13,201431.0
2025-06-20 09:30:00,99.6,100.63,99.45,100.38,167884.0,99.6,100.63,99.45,100.38,167884.0
2025-06-20 10:00:00,100.36,100.64,99.82,100.45,49233.0,100.36,100.64,99.82,100.45,49233.0
2025-06-20 10:30:00,100.48,100.85,100.07,100.37,54035.0,100.48,100.85,100.07,100.37,54035.0
2025-06-20 11:00:00,100.37,100.89,99.99,100.69,40561.0,100.37,100.89,99.99,100.69,40561.0
2025-06-20 11:30:00,100.73,101.18,100.68,100.85,29347.0,100.73,101.18,100.68,100.85,29347.0
2025-06-20 12:00:00,100.82,101.3,100.75,101.17,23082.0,100.82,101.3,100.75,101.17,23082.0
2025-06-20 12:30:00,101.23,101.54,101.17,101.41,23492.0,101.23,101.54,101.17,101.41,23492.0
2025-06-20 13:00:00,101.4,101.73,101.29,101.39,29414.0,101.4,101.73,101.29,101.39,29414.0
2025-06-20 13:30:00,101.32,101.57,101.13,101.27,22507.0,101.32,101.57,101.13,101.27,22507.0
2025-06-20 14:00:00,101.25,101.35,101.1,101.29,24010.0,101.25,101.35,101.1,101.29,24010.0
2025-06-20 14:30:00,101.3,101.43,101.03,101.13,30764.0,101.3,101.43,101.03,101.13,30764.0
2025-06-20 15:00:00,101.13,101.62,101.07,101.48,38011.0,101.13,101.62,101.07,101.48,38011.0
2025-06-20 15:30:00,101.48,101.99,101.45,101.49,215140.0,101.48,101.99,101.45,101.49,215140.0